|
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
|
14640
|
14640
|
14640
|
14575
|
14620
|
14600
|
-20
|
-40
|
5020
|
31030
|
-3366
|
|
|
1304
|
14750
|
14750
|
14750
|
14690
|
14705
|
14705
|
-45
|
-45
|
5392
|
43314
|
-1704
|
||
|
1305
|
14850
|
14850
|
14860
|
14780
|
14795
|
14815
|
-55
|
-35
|
10858
|
89858
|
1124
|
||
|
1306
|
14945
|
14935
|
14955
|
14870
|
14900
|
14900
|
-45
|
-45
|
16848
|
69196
|
5672
|
||
|
1307
|
15035
|
15030
|
15040
|
14955
|
14990
|
14975
|
-45
|
-60
|
7490
|
13842
|
4580
|
||
|
1308
|
15120
|
15135
|
15135
|
15055
|
15055
|
15065
|
-65
|
-55
|
258
|
836
|
42
|
||
|
1309
|
15210
|
15220
|
15220
|
15130
|
15155
|
15165
|
-55
|
-45
|
22
|
584
|
2
|
||
|
1310
|
15290
|
15215
|
15245
|
15215
|
15245
|
15230
|
-45
|
-60
|
4
|
456
|
2
|
||
|
1311
|
15325
|
15260
|
15260
|
-65
|
-65
|
32
|
0
|
||||||
|
1312
|
15420
|
15385
|
15385
|
15385
|
15385
|
15385
|
-35
|
-35
|
6
|
154
|
4
|
||
|
1401
|
15470
|
15430
|
15430
|
-40
|
-40
|
8
|
0
|
||||||
|
1402
|
15580
|
15570
|
15570
|
15570
|
15570
|
15570
|
-10
|
-10
|
6
|
66
|
0
|
||
|
小计
|
45904
|
249376
|
6356
|
||||||||||
|
黄金
|
1303
|
325.27
|
324.88
|
324.88
|
313.32
|
320.50
|
321.98
|
-4.77
|
-3.29
|
18
|
270
|
-4
|
|
|
1304
|
325.08
|
321.79
|
321.79
|
-3.29
|
-3.29
|
192
|
0
|
||||||
|
1305
|
326.91
|
324.60
|
325.38
|
324.60
|
325.38
|
324.99
|
-1.53
|
-1.92
|
4
|
296
|
2
|
||
|
1306
|
328.57
|
325.80
|
327.19
|
325.40
|
326.40
|
326.17
|
-2.17
|
-2.40
|
33604
|
113420
|
-284
|
||
|
1307
|
329.35
|
329.00
|
329.00
|
-0.35
|
-0.35
|
116
|
0
|
||||||
|
1308
|
330.01
|
330.01
|
330.01
|
0.00
|
0.00
|
368
|
0
|
||||||
|
1309
|
329.36
|
326.55
|
329.87
|
326.55
|
328.12
|
327.58
|
-1.24
|
-1.78
|
30
|
260
|
6
|
||
|
1310
|
328.55
|
326.78
|
326.78
|
-1.77
|
-1.77
|
12
|
0
|
||||||
|
1311
|
329.69
|
327.91
|
327.91
|
-1.78
|
-1.78
|
22
|
0
|
||||||
|
1312
|
329.28
|
326.88
|
327.87
|
326.50
|
327.11
|
327.00
|
-2.17
|
-2.28
|
1336
|
9916
|
360
|
||
|
1401
|
330.23
|
327.94
|
327.94
|
-2.29
|
-2.29
|
30
|
0
|
||||||
|
1402
|
330.23
|
330.23
|
330.23
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
34992
|
124902
|
80
|
||||||||||
|
1303
|
57320
|
57300
|
57430
|
57260
|
57400
|
57370
|
80
|
50
|
10980
|
37490
|
-726
|
||
|
1304
|
57490
|
57520
|
57680
|
57410
|
57550
|
57550
|
60
|
60
|
13530
|
73258
|
-1684
|
||
|
1305
|
57570
|
57590
|
57780
|
57490
|
57630
|
57640
|
60
|
70
|
34894
|
149140
|
-3838
|
||
|
1306
|
57600
|
57600
|
57850
|
57520
|
57680
|
57700
|
80
|
100
|
198140
|
204042
|
8520
|
||
|
1307
|
57670
|
57700
|
57880
|
57580
|
57760
|
57760
|
90
|
90
|
12928
|
29158
|
2290
|
||
|
1308
|
57720
|
57740
|
57920
|
57640
|
57800
|
57770
|
80
|
50
|
1146
|
4984
|
492
|
||
|
1309
|
57810
|
57800
|
57960
|
57740
|
57890
|
57900
|
80
|
90
|
364
|
2260
|
22
|
||
|
1310
|
57800
|
58000
|
58000
|
57740
|
57920
|
57880
|
120
|
80
|
124
|
2176
|
-46
|
||
|
1311
|
57900
|
57980
|
58000
|
57860
|
58000
|
57970
|
100
|
70
|
36
|
782
|
-4
|
||
|
1312
|
57890
|
57980
|
58170
|
57800
|
58000
|
58020
|
110
|
130
|
48
|
838
|
12
|
||
|
1401
|
57950
|
58020
|
58150
|
58020
|
58150
|
58120
|
200
|
170
|
28
|
354
|
14
|
||
|
1402
|
57990
|
58020
|
58210
|
58020
|
58210
|
58110
|
220
|
120
|
34
|
240
|
10
|
||
|
小计
|
272252
|
504722
|
5062
|
||||||||||
|
铅
|
1303
|
14930
|
14855
|
14890
|
14855
|
14870
|
14870
|
-60
|
-60
|
266
|
1888
|
120
|
|
|
1304
|
15030
|
15050
|
15050
|
14990
|
14990
|
15010
|
-40
|
-20
|
148
|
2124
|
-8
|
||
|
1305
|
15170
|
15175
|
15210
|
15125
|
15125
|
15155
|
-45
|
-15
|
144
|
1850
|
72
|
||
|
1306
|
15305
|
15300
|
15310
|
15300
|
15310
|
15305
|
5
|
0
|
4
|
218
|
-2
|
||
|
1307
|
15395
|
15370
|
15370
|
15370
|
15370
|
15370
|
-25
|
-25
|
4
|
102
|
4
|
||
|
1308
|
15490
|
15460
|
15460
|
-30
|
-30
|
6
|
0
|
||||||
|
1309
|
15355
|
15330
|
15330
|
-25
|
-25
|
2
|
0
|
||||||
|
1310
|
15625
|
15595
|
15595
|
-30
|
-30
|
8
|
0
|
||||||
|
1311
|
15710
|
15680
|
15680
|
-30
|
-30
|
4
|
0
|
||||||
|
1312
|
15680
|
15680
|
15680
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
15515
|
15515
|
15515
|
0
|
0
|
0
|
|||||||
|
1402
|
15555
|
15555
|
15555
|
0
|
0
|
0
|
|||||||
|
小计
|
566
|
6204
|
186
|
||||||||||
|
螺纹钢
|
1303
|
3800
|
3735
|
3820
|
3720
|
3800
|
3791
|
0
|
-9
|
696
|
3240
|
-40
|
|
|
1304
|
3904
|
3926
|
3939
|
3919
|
3939
|
3929
|
35
|
25
|
34
|
3246
|
-12
|
||
|
1305
|
3922
|
3928
|
3988
|
3928
|
3980
|
3963
|
58
|
41
|
97862
|
266614
|
-23668
|
||
|
1306
|
3934
|
3972
|
4015
|
3963
|
4007
|
3984
|
73
|
50
|
156
|
802
|
-8
|
||
|
1307
|
3969
|
3999
|
4031
|
3999
|
4031
|
4011
|
62
|
42
|
36
|
240
|
20
|
||
|
1308
|
3965
|
4003
|
4041
|
3996
|
4033
|
4015
|
68
|
50
|
32
|
208
|
-4
|
||
|
1309
|
3963
|
3986
|
4048
|
3976
|
4039
|
4027
|
76
|
64
|
12292
|
2906
|
186
|
||
|
1310
|
3982
|
3990
|
4065
|
3990
|
4053
|
4032
|
71
|
50
|
2850614
|
1054902
|
4196
|
||
|
1311
|
3980
|
4033
|
4072
|
4011
|
4054
|
4039
|
74
|
59
|
66
|
252
|
6
|
||
|
1312
|
3960
|
4020
|
4062
|
4018
|
4062
|
4036
|
102
|
76
|
18
|
546
|
-2
|
||
|
1401
|
4009
|
4018
|
4087
|
4018
|
4077
|
4054
|
68
|
45
|
1520
|
4458
|
202
|
||
|
1402
|
3989
|
4031
|
4092
|
4031
|
4080
|
4061
|
91
|
72
|
18
|
30
|
10
|
||
|
小计
|
2963344
|
1337444
|
-19114
|
||||||||||
|
锌
|
1303
|
15455
|
15420
|
15465
|
15375
|
15420
|
15430
|
-35
|
-25
|
3334
|
13540
|
-1030
|
|
|
1304
|
15570
|
15555
|
15600
|
15510
|
15520
|
15555
|
-50
|
-15
|
5524
|
29376
|
-1166
|
||
|
1305
|
15670
|
15635
|
15695
|
15605
|
15655
|
15655
|
-15
|
-15
|
50708
|
111376
|
-7822
|
||
|
1306
|
15765
|
15750
|
15800
|
15705
|
15755
|
15755
|
-10
|
-10
|
57544
|
76002
|
6018
|
||
|
1307
|
15860
|
15835
|
15885
|
15815
|
15875
|
15860
|
15
|
0
|
1062
|
3588
|
396
|
||
|
1308
|
15940
|
15950
|
15985
|
15925
|
15950
|
15955
|
10
|
15
|
120
|
750
|
40
|
||
|
1309
|
16030
|
15995
|
16090
|
15980
|
16020
|
16005
|
-10
|
-25
|
338
|
1440
|
166
|
||
|
1310
|
16155
|
16125
|
16150
|
16085
|
16130
|
16115
|
-25
|
-40
|
22
|
138
|
-6
|
||
|
1311
|
16170
|
16175
|
16185
|
16150
|
16150
|
16170
|
-20
|
0
|
8
|
164
|
4
|
||
|
1312
|
16240
|
16220
|
16220
|
16220
|
16220
|
16220
|
-20
|
-20
|
2
|
148
|
0
|
||
|
1401
|
16330
|
16300
|
16300
|
16300
|
16300
|
16300
|
-30
|
-30
|
2
|
60
|
2
|
||
|
1402
|
16430
|
16400
|
16400
|
16400
|
16400
|
16400
|
-30
|
-30
|
2
|
8
|
2
|
||
|
小计
|
118666
|
236590
|
-3396
|
||||||||||
