|
品种
|
交割月
|
前结算
|
今开盘
|
最高价
|
最低价
|
收盘价
|
结算价
|
涨跌1
|
涨跌2
|
成交手
|
持仓手/变化
|
||
|
铝
|
1303
|
14700
|
14720
|
14750
|
14710
|
14750
|
14735
|
50
|
35
|
6914
|
40228
|
754
|
|
|
1304
|
14810
|
14820
|
14860
|
14820
|
14850
|
14840
|
40
|
30
|
4536
|
47234
|
-832
|
||
|
1305
|
14935
|
14920
|
14975
|
14920
|
14960
|
14950
|
25
|
15
|
16858
|
91134
|
2602
|
||
|
1306
|
15025
|
15055
|
15070
|
15020
|
15045
|
15045
|
20
|
20
|
11686
|
51246
|
5302
|
||
|
1307
|
15130
|
15150
|
15155
|
15120
|
15145
|
15140
|
15
|
10
|
632
|
3868
|
212
|
||
|
1308
|
15230
|
15260
|
15260
|
15220
|
15245
|
15245
|
15
|
15
|
70
|
522
|
18
|
||
|
1309
|
15330
|
15335
|
15350
|
15320
|
15330
|
15320
|
0
|
-10
|
188
|
488
|
130
|
||
|
1310
|
15415
|
15405
|
15405
|
-10
|
-10
|
434
|
0
|
||||||
|
1311
|
15515
|
15525
|
15525
|
15515
|
15515
|
15520
|
0
|
5
|
4
|
32
|
0
|
||
|
1312
|
15545
|
15545
|
15600
|
15545
|
15560
|
15560
|
15
|
15
|
70
|
144
|
50
|
||
|
1401
|
15670
|
15695
|
15695
|
15695
|
15695
|
15695
|
25
|
25
|
2
|
8
|
2
|
||
|
1402
|
15775
|
15775
|
15775
|
0
|
0
|
0
|
|||||||
|
小计
|
40960
|
235338
|
8238
|
||||||||||
|
黄金
|
1303
|
316.46
|
320.21
|
320.87
|
318.71
|
318.71
|
320.46
|
2.25
|
4.00
|
22
|
280
|
4
|
|
|
1304
|
319.92
|
321.56
|
322.53
|
321.56
|
321.77
|
321.95
|
1.85
|
2.03
|
14
|
192
|
-2
|
||
|
1305
|
318.49
|
320.86
|
323.40
|
320.86
|
322.95
|
322.17
|
4.46
|
3.68
|
32
|
302
|
-4
|
||
|
1306
|
319.92
|
322.52
|
324.76
|
322.52
|
324.32
|
323.74
|
4.40
|
3.82
|
32438
|
122004
|
-2048
|
||
|
1307
|
320.84
|
324.48
|
325.60
|
324.48
|
325.60
|
324.77
|
4.76
|
3.93
|
10
|
102
|
-2
|
||
|
1308
|
321.91
|
324.74
|
325.71
|
324.74
|
325.71
|
325.39
|
3.80
|
3.48
|
40
|
368
|
6
|
||
|
1309
|
320.85
|
324.18
|
326.34
|
324.18
|
325.70
|
325.23
|
4.85
|
4.38
|
44
|
206
|
-18
|
||
|
1310
|
321.62
|
326.01
|
326.01
|
4.39
|
4.39
|
14
|
0
|
||||||
|
1311
|
328.66
|
333.15
|
333.15
|
4.49
|
4.49
|
22
|
0
|
||||||
|
1312
|
321.54
|
323.58
|
326.11
|
323.58
|
325.60
|
325.04
|
4.06
|
3.50
|
1290
|
7574
|
474
|
||
|
1401
|
321.30
|
325.41
|
327.00
|
325.41
|
327.00
|
326.20
|
5.70
|
4.90
|
4
|
26
|
2
|
||
|
1402
|
321.30
|
321.30
|
321.30
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
33894
|
131090
|
-1588
|
||||||||||
|
1303
|
57380
|
57100
|
57520
|
57100
|
57420
|
57390
|
40
|
10
|
13872
|
44640
|
-402
|
||
|
1304
|
57520
|
57440
|
57670
|
57300
|
57550
|
57550
|
30
|
30
|
15250
|
87416
|
-814
|
||
|
1305
|
57610
|
57570
|
57780
|
57360
|
57620
|
57620
|
10
|
10
|
96282
|
160110
|
-7038
|
||
|
1306
|
57700
|
57600
|
57850
|
57450
|
57720
|
57700
|
20
|
0
|
126096
|
131552
|
30112
|
||
|
1307
|
57780
|
57600
|
57930
|
57560
|
57800
|
57810
|
20
|
30
|
8346
|
17348
|
2868
|
||
|
1308
|
57850
|
57720
|
57980
|
57630
|
57820
|
57840
|
-30
|
-10
|
1202
|
3910
|
402
|
||
|
1309
|
57870
|
57810
|
58050
|
57740
|
57950
|
57950
|
80
|
80
|
536
|
2222
|
172
|
||
|
1310
|
57940
|
57850
|
58140
|
57850
|
58030
|
58000
|
90
|
60
|
208
|
1856
|
88
|
||
|
1311
|
58000
|
57930
|
58230
|
57930
|
58120
|
58110
|
120
|
110
|
192
|
796
|
20
|
||
|
1312
|
58110
|
58100
|
58230
|
58100
|
58180
|
58190
|
70
|
80
|
86
|
756
|
38
|
||
|
1401
|
58000
|
58000
|
58260
|
57960
|
58230
|
58140
|
230
|
140
|
30
|
278
|
4
|
||
|
1402
|
58170
|
58060
|
58300
|
58060
|
58290
|
58250
|
120
|
80
|
148
|
148
|
134
|
||
|
小计
|
262248
|
451032
|
25584
|
||||||||||
|
铅
|
1303
|
14925
|
14880
|
14985
|
14880
|
14980
|
14940
|
55
|
15
|
242
|
1866
|
-60
|
|
|
1304
|
15060
|
15090
|
15115
|
15030
|
15115
|
15085
|
55
|
25
|
400
|
2332
|
-102
|
||
|
1305
|
15200
|
15205
|
15240
|
15180
|
15235
|
15210
|
35
|
10
|
444
|
1506
|
334
|
||
|
1306
|
15395
|
15305
|
15360
|
15305
|
15350
|
15345
|
-45
|
-50
|
94
|
122
|
92
|
||
|
1307
|
15595
|
15430
|
15435
|
15430
|
15430
|
15430
|
-165
|
-165
|
10
|
96
|
6
|
||
|
1308
|
15645
|
15480
|
15480
|
-165
|
-165
|
6
|
0
|
||||||
|
1309
|
15580
|
15415
|
15415
|
-165
|
-165
|
2
|
0
|
||||||
|
1310
|
15790
|
15620
|
15620
|
-170
|
-170
|
8
|
0
|
||||||
|
1311
|
15915
|
15745
|
15745
|
-170
|
-170
|
4
|
0
|
||||||
|
1312
|
15790
|
15620
|
15620
|
-170
|
-170
|
2
|
0
|
||||||
|
1401
|
15795
|
15795
|
15795
|
0
|
0
|
0
|
|||||||
|
1402
|
15835
|
15835
|
15835
|
0
|
0
|
0
|
|||||||
|
小计
|
1190
|
5944
|
270
|
||||||||||
|
螺纹钢
|
1303
|
3865
|
3851
|
3855
|
3835
|
3835
|
3848
|
-30
|
-17
|
192
|
3528
|
-24
|
|
|
1304
|
3949
|
3932
|
3932
|
3912
|
3919
|
3921
|
-30
|
-28
|
54
|
3594
|
-4
|
||
|
1305
|
4021
|
4000
|
4027
|
3966
|
3977
|
4001
|
-44
|
-20
|
176090
|
413038
|
-41390
|
||
|
1306
|
4057
|
4036
|
4043
|
3992
|
3994
|
4017
|
-63
|
-40
|
370
|
904
|
104
|
||
|
1307
|
4034
|
4023
|
4035
|
4000
|
4000
|
4019
|
-34
|
-15
|
24
|
204
|
20
|
||
|
1308
|
4069
|
4048
|
4048
|
4020
|
4025
|
4035
|
-44
|
-34
|
38
|
142
|
-4
|
||
|
1309
|
4059
|
4040
|
4069
|
4008
|
4012
|
4041
|
-47
|
-18
|
5470
|
3384
|
-264
|
||
|
1310
|
4095
|
4070
|
4086
|
4028
|
4036
|
4067
|
-59
|
-28
|
2204304
|
896062
|
-34720
|
||
|
1311
|
4119
|
4066
|
4076
|
4033
|
4033
|
4053
|
-86
|
-66
|
60
|
252
|
-50
|
||
|
1312
|
4086
|
4078
|
4078
|
4018
|
4018
|
4060
|
-68
|
-26
|
10
|
564
|
2
|
||
|
1401
|
4110
|
4095
|
4122
|
4050
|
4064
|
4096
|
-46
|
-14
|
2222
|
3266
|
-96
|
||
|
1402
|
4162
|
4116
|
4116
|
4035
|
4035
|
4083
|
-127
|
-79
|
16
|
26
|
2
|
||
|
小计
|
2388850
|
1324964
|
-76424
|
||||||||||
|
锌
|
1303
|
15455
|
15490
|
15540
|
15485
|
15500
|
15505
|
45
|
50
|
826
|
17078
|
-288
|
|
|
1304
|
15570
|
15550
|
15645
|
15515
|
15585
|
15600
|
15
|
30
|
3368
|
36914
|
-1006
|
||
|
1305
|
15670
|
15660
|
15750
|
15600
|
15700
|
15695
|
30
|
25
|
66330
|
135038
|
-4210
|
||
|
1306
|
15775
|
15735
|
15845
|
15690
|
15780
|
15790
|
5
|
15
|
25502
|
53800
|
3008
|
||
|
1307
|
15890
|
15810
|
15935
|
15795
|
15875
|
15895
|
-15
|
5
|
446
|
2252
|
120
|
||
|
1308
|
15920
|
15890
|
16015
|
15890
|
15985
|
15990
|
65
|
70
|
82
|
488
|
12
|
||
|
1309
|
16075
|
16050
|
16150
|
16030
|
16080
|
16090
|
5
|
15
|
152
|
1218
|
6
|
||
|
1310
|
16080
|
16180
|
16200
|
16180
|
16200
|
16185
|
120
|
105
|
8
|
90
|
-2
|
||
|
1311
|
16245
|
16350
|
16350
|
105
|
105
|
164
|
0
|
||||||
|
1312
|
16290
|
16260
|
16395
|
16260
|
16340
|
16340
|
50
|
50
|
40
|
62
|
6
|
||
|
1401
|
16480
|
16460
|
16465
|
16460
|
16465
|
16460
|
-15
|
-20
|
4
|
56
|
-4
|
||
|
1402
|
16380
|
16360
|
16360
|
-20
|
-20
|
6
|
0
|
||||||
|
小计
|
96758
|
247166
|
-2358
|
||||||||||
