|
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
|
14735
|
14700
|
14700
|
14630
|
14630
|
14650
|
-105
|
-85
|
4558
|
39046
|
-1182
|
|
|
1304
|
14840
|
14800
|
14800
|
14735
|
14740
|
14755
|
-100
|
-85
|
4138
|
46268
|
-966
|
||
|
1305
|
14950
|
14910
|
14910
|
14825
|
14840
|
14855
|
-110
|
-95
|
17806
|
89060
|
-2074
|
||
|
1306
|
15045
|
14985
|
14995
|
14895
|
14920
|
14925
|
-125
|
-120
|
21554
|
59746
|
8500
|
||
|
1307
|
15140
|
15090
|
15090
|
14985
|
15010
|
15010
|
-130
|
-130
|
3240
|
5808
|
1940
|
||
|
1308
|
15245
|
15160
|
15160
|
15090
|
15110
|
15125
|
-135
|
-120
|
326
|
632
|
110
|
||
|
1309
|
15320
|
15195
|
15200
|
15175
|
15195
|
15190
|
-125
|
-130
|
22
|
486
|
-2
|
||
|
1310
|
15405
|
15250
|
15310
|
15250
|
15290
|
15285
|
-115
|
-120
|
86
|
454
|
20
|
||
|
1311
|
15520
|
15360
|
15370
|
15360
|
15370
|
15365
|
-150
|
-155
|
4
|
32
|
0
|
||
|
1312
|
15560
|
15420
|
15420
|
15420
|
15420
|
15420
|
-140
|
-140
|
6
|
150
|
6
|
||
|
1401
|
15695
|
15450
|
15460
|
15450
|
15460
|
15455
|
-235
|
-240
|
4
|
8
|
0
|
||
|
1402
|
15800
|
15800
|
15800
|
0
|
0
|
0
|
|||||||
|
小计
|
51744
|
241690
|
6352
|
||||||||||
|
黄金
|
1303
|
320.46
|
319.72
|
321.93
|
319.72
|
321.62
|
320.97
|
1.16
|
0.51
|
24
|
286
|
6
|
|
|
1304
|
321.95
|
322.46
|
322.46
|
0.51
|
0.51
|
192
|
0
|
||||||
|
1305
|
322.17
|
321.31
|
323.33
|
321.31
|
323.33
|
322.52
|
1.16
|
0.35
|
32
|
304
|
2
|
||
|
1306
|
323.74
|
322.88
|
324.81
|
322.80
|
324.04
|
323.94
|
0.30
|
0.20
|
37884
|
122646
|
642
|
||
|
1307
|
324.77
|
324.77
|
324.77
|
0.00
|
0.00
|
102
|
0
|
||||||
|
1308
|
325.39
|
325.89
|
325.89
|
325.89
|
325.89
|
325.89
|
0.50
|
0.50
|
2
|
370
|
2
|
||
|
1309
|
325.23
|
324.18
|
326.11
|
324.18
|
326.00
|
325.69
|
0.77
|
0.46
|
16
|
210
|
4
|
||
|
1310
|
326.01
|
324.89
|
324.89
|
324.89
|
324.89
|
324.89
|
-1.12
|
-1.12
|
2
|
12
|
-2
|
||
|
1311
|
333.15
|
332.00
|
332.00
|
-1.15
|
-1.15
|
22
|
0
|
||||||
|
1312
|
325.04
|
324.10
|
325.79
|
315.05
|
325.06
|
324.60
|
0.02
|
-0.44
|
1610
|
8296
|
722
|
||
|
1401
|
326.20
|
326.66
|
326.67
|
326.14
|
326.42
|
326.39
|
0.22
|
0.19
|
20
|
34
|
8
|
||
|
1402
|
326.20
|
326.20
|
326.20
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
39590
|
132474
|
1384
|
||||||||||
|
1303
|
57390
|
57150
|
57190
|
56880
|
57050
|
57070
|
-340
|
-320
|
14634
|
42644
|
-1996
|
||
|
1304
|
57550
|
57120
|
57330
|
57000
|
57200
|
57170
|
-350
|
-380
|
18166
|
83256
|
-4160
|
||
|
1305
|
57620
|
57280
|
57420
|
57050
|
57280
|
57250
|
-340
|
-370
|
91262
|
160108
|
-2
|
||
|
1306
|
57700
|
57400
|
57520
|
57090
|
57320
|
57300
|
-380
|
-400
|
163144
|
163298
|
31746
|
||
|
1307
|
57810
|
57520
|
57600
|
57210
|
57370
|
57380
|
-440
|
-430
|
7512
|
20116
|
2768
|
||
|
1308
|
57840
|
57690
|
57690
|
57250
|
57490
|
57470
|
-350
|
-370
|
1060
|
4364
|
454
|
||
|
1309
|
57950
|
57740
|
57740
|
57320
|
57540
|
57550
|
-410
|
-400
|
306
|
2308
|
86
|
||
|
1310
|
58000
|
57730
|
57740
|
57400
|
57580
|
57580
|
-420
|
-420
|
254
|
1938
|
82
|
||
|
1311
|
58110
|
57840
|
57840
|
57540
|
57670
|
57640
|
-440
|
-470
|
198
|
792
|
-4
|
||
|
1312
|
58190
|
57930
|
57960
|
57600
|
57710
|
57720
|
-480
|
-470
|
142
|
712
|
-44
|
||
|
1401
|
58140
|
57920
|
57970
|
57550
|
57750
|
57790
|
-390
|
-350
|
110
|
336
|
58
|
||
|
1402
|
58250
|
57960
|
57960
|
57780
|
57890
|
57790
|
-360
|
-460
|
122
|
222
|
74
|
||
|
小计
|
296910
|
480094
|
29062
|
||||||||||
|
铅
|
1303
|
14940
|
14910
|
14910
|
14860
|
14895
|
14885
|
-45
|
-55
|
174
|
1826
|
-40
|
|
|
1304
|
15085
|
14945
|
15175
|
14650
|
15175
|
15010
|
90
|
-75
|
196
|
2254
|
-78
|
||
|
1305
|
15210
|
15160
|
15220
|
15145
|
15170
|
15165
|
-40
|
-45
|
218
|
1608
|
102
|
||
|
1306
|
15345
|
15275
|
15300
|
15275
|
15300
|
15285
|
-45
|
-60
|
26
|
142
|
20
|
||
|
1307
|
15430
|
15385
|
15385
|
15350
|
15350
|
15360
|
-80
|
-70
|
6
|
96
|
0
|
||
|
1308
|
15480
|
15480
|
15480
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15415
|
15345
|
15345
|
-70
|
-70
|
2
|
0
|
||||||
|
1310
|
15620
|
15620
|
15620
|
0
|
0
|
8
|
0
|
||||||
|
1311
|
15745
|
15745
|
15745
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
15620
|
15720
|
15720
|
100
|
100
|
2
|
0
|
||||||
|
1401
|
15625
|
15625
|
15625
|
0
|
0
|
0
|
|||||||
|
1402
|
15665
|
15665
|
15665
|
0
|
0
|
0
|
|||||||
|
小计
|
620
|
5948
|
4
|
||||||||||
|
螺纹钢
|
1303
|
3848
|
3839
|
3860
|
3803
|
3822
|
3823
|
-26
|
-25
|
610
|
3300
|
-228
|
|
|
1304
|
3921
|
3871
|
3929
|
3871
|
3889
|
3887
|
-32
|
-34
|
200
|
3438
|
-156
|
||
|
1305
|
4001
|
3972
|
3977
|
3931
|
3937
|
3949
|
-64
|
-52
|
199896
|
349110
|
-63928
|
||
|
1306
|
4017
|
3989
|
3998
|
3960
|
3968
|
3973
|
-49
|
-44
|
488
|
770
|
-134
|
||
|
1307
|
4019
|
3992
|
4010
|
3986
|
3986
|
3997
|
-33
|
-22
|
28
|
204
|
0
|
||
|
1308
|
4035
|
4024
|
4024
|
-11
|
-11
|
142
|
0
|
||||||
|
1309
|
4041
|
4029
|
4030
|
3976
|
3996
|
4006
|
-45
|
-35
|
6254
|
3468
|
84
|
||
|
1310
|
4067
|
4040
|
4049
|
3998
|
4016
|
4026
|
-51
|
-41
|
2454538
|
1013830
|
117768
|
||
|
1311
|
4053
|
4018
|
4038
|
4018
|
4023
|
4027
|
-30
|
-26
|
22
|
248
|
-4
|
||
|
1312
|
4060
|
4030
|
4030
|
4020
|
4020
|
4021
|
-40
|
-39
|
18
|
550
|
-14
|
||
|
1401
|
4096
|
4063
|
4070
|
4020
|
4038
|
4045
|
-58
|
-51
|
2882
|
4086
|
820
|
||
|
1402
|
4083
|
4070
|
4070
|
4015
|
4030
|
4037
|
-53
|
-46
|
42
|
22
|
-4
|
||
|
小计
|
2664978
|
1379168
|
54204
|
||||||||||
|
锌
|
1303
|
15505
|
15495
|
15495
|
15315
|
15370
|
15375
|
-135
|
-130
|
1192
|
16826
|
-252
|
|
|
1304
|
15600
|
15500
|
15515
|
15420
|
15460
|
15455
|
-140
|
-145
|
7388
|
33358
|
-3556
|
||
|
1305
|
15695
|
15550
|
15660
|
15500
|
15550
|
15550
|
-145
|
-145
|
77986
|
126870
|
-8168
|
||
|
1306
|
15790
|
15635
|
15720
|
15580
|
15620
|
15640
|
-170
|
-150
|
32920
|
58300
|
4500
|
||
|
1307
|
15895
|
15750
|
15795
|
15675
|
15725
|
15745
|
-170
|
-150
|
680
|
2580
|
328
|
||
|
1308
|
15990
|
15800
|
15870
|
15800
|
15850
|
15855
|
-140
|
-135
|
30
|
474
|
-14
|
||
|
1309
|
16090
|
16035
|
16035
|
15900
|
15900
|
15940
|
-190
|
-150
|
160
|
1222
|
4
|
||
|
1310
|
16185
|
16020
|
16020
|
16020
|
16020
|
16020
|
-165
|
-165
|
20
|
110
|
20
|
||
|
1311
|
16350
|
16145
|
16145
|
16090
|
16135
|
16110
|
-215
|
-240
|
16
|
160
|
-4
|
||
|
1312
|
16340
|
16195
|
16235
|
16155
|
16155
|
16190
|
-185
|
-150
|
18
|
72
|
10
|
||
|
1401
|
16460
|
16280
|
16280
|
16260
|
16260
|
16265
|
-200
|
-195
|
10
|
60
|
4
|
||
|
1402
|
16360
|
16330
|
16330
|
16330
|
16330
|
16330
|
-30
|
-30
|
2
|
6
|
0
|
||
|
小计
|
120422
|
240038
|
-7128
|
||||||||||
