|
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
|
14600
|
14590
|
14590
|
14450
|
14495
|
14470
|
-105
|
-130
|
3820
|
30660
|
-370
|
|
|
1304
|
14705
|
14705
|
14705
|
14540
|
14595
|
14575
|
-110
|
-130
|
5842
|
42452
|
-862
|
||
|
1305
|
14815
|
14775
|
14775
|
14625
|
14675
|
14670
|
-140
|
-145
|
13826
|
88812
|
-1046
|
||
|
1306
|
14900
|
14850
|
14860
|
14710
|
14750
|
14760
|
-150
|
-140
|
22766
|
75410
|
6214
|
||
|
1307
|
14975
|
14930
|
14975
|
14790
|
14825
|
14830
|
-150
|
-145
|
5686
|
16402
|
2560
|
||
|
1308
|
15065
|
15025
|
15025
|
14900
|
14910
|
14920
|
-155
|
-145
|
902
|
1602
|
766
|
||
|
1309
|
15165
|
15110
|
15110
|
14990
|
15010
|
15025
|
-155
|
-140
|
586
|
580
|
-4
|
||
|
1310
|
15230
|
15200
|
15200
|
15055
|
15055
|
15105
|
-175
|
-125
|
28
|
476
|
20
|
||
|
1311
|
15260
|
15200
|
15200
|
15200
|
15200
|
15200
|
-60
|
-60
|
40
|
72
|
40
|
||
|
1312
|
15385
|
15235
|
15235
|
15230
|
15230
|
15230
|
-155
|
-155
|
4
|
154
|
0
|
||
|
1401
|
15430
|
15300
|
15300
|
15300
|
15300
|
15300
|
-130
|
-130
|
18
|
24
|
16
|
||
|
1402
|
15570
|
15355
|
15395
|
15355
|
15355
|
15365
|
-215
|
-205
|
8
|
70
|
4
|
||
|
小计
|
53526
|
256714
|
7338
|
||||||||||
|
黄金
|
1303
|
321.98
|
321.98
|
321.98
|
0.00
|
0.00
|
270
|
0
|
|||||
|
1304
|
321.79
|
321.89
|
322.15
|
321.89
|
322.15
|
322.01
|
0.36
|
0.22
|
12
|
182
|
-10
|
||
|
1305
|
324.99
|
321.80
|
322.11
|
321.53
|
322.11
|
321.81
|
-2.88
|
-3.18
|
36
|
320
|
24
|
||
|
1306
|
326.17
|
323.63
|
323.63
|
322.51
|
323.10
|
323.13
|
-3.07
|
-3.04
|
32316
|
114478
|
1058
|
||
|
1307
|
329.00
|
323.94
|
323.94
|
323.55
|
323.55
|
323.74
|
-5.45
|
-5.26
|
4
|
114
|
-2
|
||
|
1308
|
330.01
|
324.93
|
324.93
|
323.50
|
324.15
|
324.20
|
-5.86
|
-5.81
|
78
|
396
|
28
|
||
|
1309
|
327.58
|
326.32
|
326.32
|
323.71
|
324.50
|
324.55
|
-3.08
|
-3.03
|
42
|
250
|
-10
|
||
|
1310
|
326.78
|
323.75
|
323.75
|
-3.03
|
-3.03
|
12
|
0
|
||||||
|
1311
|
327.91
|
324.87
|
324.87
|
-3.04
|
-3.04
|
22
|
0
|
||||||
|
1312
|
327.00
|
324.64
|
324.88
|
323.35
|
323.50
|
323.98
|
-3.50
|
-3.02
|
1334
|
10524
|
608
|
||
|
1401
|
327.94
|
324.52
|
324.91
|
324.50
|
324.91
|
324.75
|
-3.03
|
-3.19
|
10
|
26
|
-4
|
||
|
1402
|
327.94
|
325.64
|
325.64
|
325.64
|
325.64
|
325.64
|
-2.30
|
-2.30
|
2
|
2
|
2
|
||
|
小计
|
33834
|
126596
|
1694
|
||||||||||
|
1303
|
57370
|
56910
|
56960
|
56470
|
56590
|
56680
|
-780
|
-690
|
8430
|
35560
|
-1930
|
||
|
1304
|
57550
|
57150
|
57150
|
56550
|
56660
|
56830
|
-890
|
-720
|
18012
|
69226
|
-4032
|
||
|
1305
|
57640
|
57180
|
57220
|
56610
|
56720
|
56890
|
-920
|
-750
|
48780
|
149780
|
640
|
||
|
1306
|
57700
|
57200
|
57250
|
56610
|
56730
|
56910
|
-970
|
-790
|
289324
|
228656
|
24614
|
||
|
1307
|
57760
|
57300
|
57320
|
56650
|
56750
|
56930
|
-1010
|
-830
|
40550
|
44622
|
15464
|
||
|
1308
|
57770
|
57440
|
57440
|
56690
|
56820
|
57060
|
-950
|
-710
|
4668
|
6238
|
1254
|
||
|
1309
|
57900
|
57400
|
57440
|
56760
|
56800
|
57060
|
-1100
|
-840
|
1254
|
2654
|
394
|
||
|
1310
|
57880
|
57400
|
57400
|
56840
|
56990
|
57100
|
-890
|
-780
|
316
|
2106
|
-70
|
||
|
1311
|
57970
|
57580
|
57580
|
56920
|
57090
|
57050
|
-880
|
-920
|
134
|
780
|
-2
|
||
|
1312
|
58020
|
57520
|
57520
|
56920
|
57110
|
57190
|
-910
|
-830
|
190
|
818
|
-20
|
||
|
1401
|
58120
|
57590
|
57590
|
57030
|
57090
|
57180
|
-1030
|
-940
|
48
|
362
|
8
|
||
|
1402
|
58110
|
57600
|
57620
|
57050
|
57100
|
57350
|
-1010
|
-760
|
52
|
262
|
22
|
||
|
小计
|
411758
|
541064
|
36342
|
||||||||||
|
铅
|
1303
|
14870
|
14800
|
14805
|
14720
|
14730
|
14750
|
-140
|
-120
|
240
|
1952
|
64
|
|
|
1304
|
15010
|
14890
|
14910
|
14805
|
14860
|
14840
|
-150
|
-170
|
382
|
1992
|
-132
|
||
|
1305
|
15155
|
15035
|
15040
|
14930
|
15010
|
14985
|
-145
|
-170
|
222
|
1908
|
58
|
||
|
1306
|
15305
|
15160
|
15160
|
15090
|
15135
|
15115
|
-170
|
-190
|
48
|
250
|
32
|
||
|
1307
|
15370
|
15200
|
15200
|
15200
|
15200
|
15200
|
-170
|
-170
|
2
|
100
|
-2
|
||
|
1308
|
15460
|
15285
|
15285
|
-175
|
-175
|
6
|
0
|
||||||
|
1309
|
15330
|
15160
|
15160
|
-170
|
-170
|
2
|
0
|
||||||
|
1310
|
15595
|
15420
|
15420
|
-175
|
-175
|
8
|
0
|
||||||
|
1311
|
15680
|
15660
|
15660
|
15600
|
15600
|
15635
|
-80
|
-45
|
6
|
4
|
0
|
||
|
1312
|
15680
|
15680
|
15680
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
15485
|
15485
|
15485
|
0
|
0
|
0
|
|||||||
|
1402
|
15525
|
15525
|
15525
|
0
|
0
|
0
|
|||||||
|
小计
|
900
|
6224
|
20
|
||||||||||
|
螺纹钢
|
1303
|
3791
|
3770
|
3770
|
3770
|
3770
|
3770
|
-21
|
-21
|
60
|
3180
|
-60
|
|
|
1304
|
3929
|
3929
|
3930
|
3894
|
3930
|
3907
|
1
|
-22
|
296
|
3112
|
-134
|
||
|
1305
|
3963
|
3974
|
3979
|
3911
|
3953
|
3945
|
-10
|
-18
|
105846
|
243148
|
-23466
|
||
|
1306
|
3984
|
3998
|
3998
|
3943
|
3966
|
3977
|
-18
|
-7
|
60
|
818
|
16
|
||
|
1307
|
4011
|
4007
|
4008
|
3960
|
3975
|
3995
|
-36
|
-16
|
100
|
246
|
6
|
||
|
1308
|
4015
|
4035
|
4035
|
3981
|
3981
|
4012
|
-34
|
-3
|
34
|
228
|
20
|
||
|
1309
|
4027
|
4027
|
4033
|
3947
|
4002
|
3993
|
-25
|
-34
|
5182
|
3028
|
122
|
||
|
1310
|
4032
|
4042
|
4048
|
3961
|
4020
|
4006
|
-12
|
-26
|
3355966
|
1082892
|
27990
|
||
|
1311
|
4039
|
4054
|
4054
|
3966
|
4013
|
4004
|
-26
|
-35
|
84
|
260
|
8
|
||
|
1312
|
4036
|
4010
|
4010
|
3977
|
3979
|
3990
|
-57
|
-46
|
8
|
544
|
-2
|
||
|
1401
|
4054
|
4067
|
4071
|
3991
|
4044
|
4038
|
-10
|
-16
|
1614
|
4438
|
-20
|
||
|
1402
|
4061
|
4048
|
4048
|
3857
|
3999
|
3995
|
-62
|
-66
|
30
|
24
|
-6
|
||
|
小计
|
3469280
|
1341918
|
4474
|
||||||||||
|
锌
|
1303
|
15430
|
15320
|
15330
|
15235
|
15290
|
15280
|
-140
|
-150
|
2340
|
13750
|
210
|
|
|
1304
|
15555
|
15450
|
15450
|
15330
|
15360
|
15390
|
-195
|
-165
|
4776
|
27408
|
-1968
|
||
|
1305
|
15655
|
15560
|
15560
|
15425
|
15460
|
15480
|
-195
|
-175
|
45442
|
104214
|
-7162
|
||
|
1306
|
15755
|
15650
|
15650
|
15510
|
15545
|
15570
|
-210
|
-185
|
78930
|
85784
|
9782
|
||
|
1307
|
15860
|
15715
|
15735
|
15605
|
15630
|
15645
|
-230
|
-215
|
3306
|
5088
|
1500
|
||
|
1308
|
15955
|
15850
|
15850
|
15720
|
15740
|
15795
|
-215
|
-160
|
300
|
838
|
88
|
||
|
1309
|
16005
|
15940
|
15940
|
15815
|
15835
|
15850
|
-170
|
-155
|
96
|
1418
|
-22
|
||
|
1310
|
16115
|
15995
|
15995
|
15880
|
15895
|
15930
|
-220
|
-185
|
10
|
134
|
-4
|
||
|
1311
|
16170
|
16080
|
16080
|
15960
|
15960
|
16020
|
-210
|
-150
|
56
|
192
|
28
|
||
|
1312
|
16220
|
16100
|
16100
|
16005
|
16020
|
16025
|
-200
|
-195
|
34
|
154
|
6
|
||
|
1401
|
16300
|
16160
|
16160
|
16110
|
16110
|
16130
|
-190
|
-170
|
18
|
66
|
6
|
||
|
1402
|
16400
|
16135
|
16135
|
16130
|
16130
|
16130
|
-270
|
-270
|
4
|
8
|
0
|
||
|
小计
|
135312
|
239054
|
2464
|
||||||||||
