|
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
|
14435
|
14550
|
14600
|
14530
|
14600
|
14550
|
165
|
115
|
6800
|
33620
|
2530
|
|
|
1304
|
14535
|
14580
|
14795
|
14560
|
14775
|
14640
|
240
|
105
|
8302
|
41558
|
1564
|
||
|
1305
|
14635
|
14680
|
14775
|
14680
|
14770
|
14740
|
135
|
105
|
17936
|
84790
|
-1588
|
||
|
1306
|
14720
|
14775
|
14880
|
14765
|
14880
|
14835
|
160
|
115
|
35032
|
84842
|
6352
|
||
|
1307
|
14790
|
14840
|
14950
|
14840
|
14935
|
14910
|
145
|
120
|
7810
|
18718
|
-362
|
||
|
1308
|
14865
|
14940
|
15000
|
14910
|
14995
|
14960
|
130
|
95
|
4822
|
5752
|
2972
|
||
|
1309
|
14945
|
15060
|
15305
|
15000
|
15060
|
15055
|
115
|
110
|
658
|
1102
|
452
|
||
|
1310
|
14985
|
15040
|
15120
|
15040
|
15105
|
15080
|
120
|
95
|
72
|
526
|
-2
|
||
|
1311
|
15045
|
15130
|
15130
|
15130
|
15130
|
15130
|
85
|
85
|
2
|
72
|
-2
|
||
|
1312
|
15205
|
15210
|
15230
|
15195
|
15210
|
15210
|
5
|
5
|
12
|
164
|
10
|
||
|
1401
|
15250
|
15260
|
15260
|
10
|
10
|
24
|
0
|
||||||
|
1402
|
15350
|
15410
|
15410
|
15410
|
15410
|
15410
|
60
|
60
|
2
|
70
|
2
|
||
|
小计
|
81448
|
271238
|
11928
|
||||||||||
|
黄金
|
1303
|
318.15
|
318.00
|
319.00
|
318.00
|
318.60
|
318.64
|
0.45
|
0.49
|
24
|
258
|
-18
|
|
|
1304
|
318.18
|
318.28
|
318.28
|
0.10
|
0.10
|
182
|
0
|
||||||
|
1305
|
321.26
|
321.52
|
321.52
|
321.36
|
321.36
|
321.44
|
0.10
|
0.18
|
4
|
310
|
0
|
||
|
1306
|
322.88
|
322.68
|
323.06
|
322.00
|
322.33
|
322.56
|
-0.55
|
-0.32
|
33756
|
119736
|
2394
|
||
|
1307
|
323.49
|
323.52
|
323.52
|
322.61
|
322.61
|
323.06
|
-0.88
|
-0.43
|
4
|
116
|
2
|
||
|
1308
|
323.33
|
323.74
|
323.74
|
323.74
|
323.74
|
323.74
|
0.41
|
0.41
|
2
|
398
|
2
|
||
|
1309
|
324.26
|
323.74
|
323.81
|
323.19
|
323.19
|
323.57
|
-1.07
|
-0.69
|
8
|
258
|
0
|
||
|
1310
|
323.46
|
322.77
|
322.77
|
-0.69
|
-0.69
|
12
|
0
|
||||||
|
1311
|
324.58
|
323.88
|
323.88
|
-0.70
|
-0.70
|
22
|
0
|
||||||
|
1312
|
323.79
|
323.97
|
324.05
|
323.00
|
323.30
|
323.54
|
-0.49
|
-0.25
|
904
|
11544
|
288
|
||
|
1401
|
324.51
|
324.61
|
324.61
|
324.11
|
324.43
|
324.35
|
-0.08
|
-0.16
|
14
|
34
|
2
|
||
|
1402
|
325.40
|
325.24
|
325.24
|
-0.16
|
-0.16
|
2
|
0
|
||||||
|
小计
|
34716
|
132872
|
2670
|
||||||||||
|
1303
|
56640
|
56900
|
56950
|
56550
|
56580
|
56690
|
-60
|
50
|
5850
|
30210
|
-990
|
||
|
1304
|
56720
|
56900
|
57040
|
56630
|
56660
|
56800
|
-60
|
80
|
8020
|
62844
|
-740
|
||
|
1305
|
56810
|
56940
|
57120
|
56660
|
56730
|
56860
|
-80
|
50
|
19596
|
142592
|
-2002
|
||
|
1306
|
56820
|
56940
|
57150
|
56640
|
56700
|
56870
|
-120
|
50
|
166502
|
212324
|
-9726
|
||
|
1307
|
56820
|
56950
|
57140
|
56620
|
56660
|
56830
|
-160
|
10
|
76702
|
96674
|
21268
|
||
|
1308
|
56840
|
56900
|
57160
|
56640
|
56700
|
56870
|
-140
|
30
|
3832
|
9796
|
1862
|
||
|
1309
|
56870
|
57160
|
57170
|
56670
|
56690
|
56870
|
-180
|
0
|
688
|
2990
|
196
|
||
|
1310
|
56900
|
57000
|
57190
|
56700
|
56700
|
56840
|
-200
|
-60
|
600
|
2214
|
134
|
||
|
1311
|
56980
|
57050
|
57200
|
56760
|
56870
|
56840
|
-110
|
-140
|
340
|
1040
|
244
|
||
|
1312
|
56940
|
57150
|
57230
|
56770
|
56880
|
56860
|
-60
|
-80
|
526
|
954
|
124
|
||
|
1401
|
56980
|
57180
|
57180
|
56800
|
56900
|
56950
|
-80
|
-30
|
38
|
382
|
4
|
||
|
1402
|
57010
|
57090
|
57090
|
56840
|
56870
|
56950
|
-140
|
-60
|
30
|
304
|
6
|
||
|
小计
|
282724
|
562324
|
10380
|
||||||||||
|
铅
|
1303
|
14645
|
14640
|
14700
|
14580
|
14615
|
14620
|
-30
|
-25
|
46
|
1804
|
-2
|
|
|
1304
|
14765
|
14750
|
14750
|
14695
|
14745
|
14715
|
-20
|
-50
|
154
|
1988
|
10
|
||
|
1305
|
14905
|
14900
|
14900
|
14835
|
14880
|
14855
|
-25
|
-50
|
96
|
2068
|
-10
|
||
|
1306
|
15025
|
15065
|
15065
|
14960
|
14980
|
14975
|
-45
|
-50
|
62
|
398
|
44
|
||
|
1307
|
15155
|
15105
|
15105
|
-50
|
-50
|
100
|
0
|
||||||
|
1308
|
15300
|
15250
|
15250
|
-50
|
-50
|
6
|
0
|
||||||
|
1309
|
15070
|
15020
|
15020
|
-50
|
-50
|
2
|
0
|
||||||
|
1310
|
15475
|
15535
|
15535
|
15535
|
15535
|
15535
|
60
|
60
|
2
|
8
|
0
|
||
|
1311
|
15635
|
15695
|
15695
|
60
|
60
|
4
|
0
|
||||||
|
1312
|
15680
|
15740
|
15740
|
60
|
60
|
2
|
0
|
||||||
|
1401
|
15495
|
15495
|
15495
|
0
|
0
|
0
|
|||||||
|
1402
|
15535
|
15535
|
15535
|
0
|
0
|
0
|
|||||||
|
小计
|
360
|
6380
|
42
|
||||||||||
|
螺纹钢
|
1303
|
3730
|
3730
|
3730
|
3730
|
3730
|
3730
|
0
|
0
|
120
|
3180
|
0
|
|
|
1304
|
3878
|
3920
|
3920
|
3891
|
3895
|
3893
|
17
|
15
|
50
|
2644
|
-10
|
||
|
1305
|
3893
|
3920
|
3933
|
3895
|
3917
|
3914
|
24
|
21
|
79164
|
165550
|
-18670
|
||
|
1306
|
3911
|
3938
|
3938
|
3933
|
3935
|
3935
|
24
|
24
|
20
|
768
|
14
|
||
|
1307
|
3914
|
3935
|
3946
|
3926
|
3946
|
3929
|
32
|
15
|
38
|
228
|
-32
|
||
|
1308
|
3902
|
3953
|
3953
|
3919
|
3919
|
3934
|
17
|
32
|
28
|
208
|
0
|
||
|
1309
|
3911
|
3939
|
3960
|
3909
|
3932
|
3938
|
21
|
27
|
7660
|
3124
|
-210
|
||
|
1310
|
3921
|
3940
|
3966
|
3912
|
3937
|
3941
|
16
|
20
|
2898962
|
982080
|
-55028
|
||
|
1311
|
3920
|
3920
|
3950
|
3920
|
3936
|
3934
|
16
|
14
|
38
|
270
|
8
|
||
|
1312
|
3915
|
3965
|
3965
|
3938
|
3938
|
3943
|
23
|
28
|
16
|
336
|
4
|
||
|
1401
|
3942
|
3976
|
3987
|
3936
|
3964
|
3962
|
22
|
20
|
1078
|
4938
|
88
|
||
|
1402
|
3938
|
3966
|
3971
|
3960
|
3960
|
3964
|
22
|
26
|
12
|
136
|
2
|
||
|
小计
|
2987186
|
1163462
|
-73834
|
||||||||||
|
锌
|
1303
|
15170
|
15185
|
15185
|
15095
|
15110
|
15120
|
-60
|
-50
|
1040
|
12610
|
-300
|
|
|
1304
|
15245
|
15265
|
15290
|
15160
|
15200
|
15220
|
-45
|
-25
|
4082
|
20842
|
-1766
|
||
|
1305
|
15360
|
15390
|
15395
|
15250
|
15285
|
15315
|
-75
|
-45
|
23994
|
86394
|
-4486
|
||
|
1306
|
15460
|
15465
|
15500
|
15335
|
15370
|
15410
|
-90
|
-50
|
86466
|
106618
|
9680
|
||
|
1307
|
15565
|
15610
|
15610
|
15450
|
15470
|
15505
|
-95
|
-60
|
5850
|
8578
|
2588
|
||
|
1308
|
15655
|
15675
|
15690
|
15555
|
15605
|
15615
|
-50
|
-40
|
160
|
1594
|
66
|
||
|
1309
|
15770
|
15805
|
15805
|
15645
|
15685
|
15700
|
-85
|
-70
|
426
|
1638
|
112
|
||
|
1310
|
15885
|
15780
|
15780
|
15760
|
15760
|
15760
|
-125
|
-125
|
12
|
142
|
-4
|
||
|
1311
|
15900
|
15830
|
15830
|
15830
|
15830
|
15830
|
-70
|
-70
|
2
|
184
|
2
|
||
|
1312
|
15965
|
15890
|
15900
|
15890
|
15900
|
15895
|
-65
|
-70
|
4
|
156
|
2
|
||
|
1401
|
16025
|
15975
|
15975
|
15945
|
15965
|
15955
|
-60
|
-70
|
20
|
76
|
6
|
||
|
1402
|
16095
|
16065
|
16065
|
16065
|
16065
|
16065
|
-30
|
-30
|
2
|
8
|
0
|
||
|
小计
|
122058
|
238840
|
5900
|
||||||||||
