|
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
|
14550
|
14510
|
14690
|
14510
|
14690
|
14625
|
140
|
75
|
7180
|
33100
|
-520
|
|
|
1304
|
14640
|
14775
|
14790
|
14625
|
14765
|
14725
|
125
|
85
|
6980
|
39650
|
-1908
|
||
|
1305
|
14740
|
14735
|
14900
|
14720
|
14885
|
14815
|
145
|
75
|
17382
|
78730
|
-6060
|
||
|
1306
|
14835
|
14840
|
15000
|
14810
|
14985
|
14920
|
150
|
85
|
60090
|
90960
|
6118
|
||
|
1307
|
14910
|
14885
|
15060
|
14875
|
15040
|
14975
|
130
|
65
|
5384
|
19072
|
354
|
||
|
1308
|
14960
|
14960
|
15105
|
14920
|
15090
|
14990
|
130
|
30
|
3280
|
8048
|
2296
|
||
|
1309
|
15055
|
15080
|
15155
|
14995
|
15155
|
15080
|
100
|
25
|
628
|
1376
|
274
|
||
|
1310
|
15080
|
14885
|
15245
|
14885
|
15190
|
15215
|
110
|
135
|
268
|
696
|
170
|
||
|
1311
|
15130
|
15200
|
15300
|
15200
|
15290
|
15280
|
160
|
150
|
24
|
94
|
22
|
||
|
1312
|
15210
|
15205
|
15360
|
15200
|
15315
|
15300
|
105
|
90
|
62
|
196
|
32
|
||
|
1401
|
15260
|
15460
|
15460
|
15460
|
15460
|
15460
|
200
|
200
|
2
|
26
|
2
|
||
|
1402
|
15410
|
15410
|
15410
|
0
|
0
|
70
|
0
|
||||||
|
小计
|
101280
|
272018
|
780
|
||||||||||
|
黄金
|
1303
|
318.64
|
318.64
|
318.64
|
0.00
|
0.00
|
258
|
0
|
|||||
|
1304
|
318.28
|
318.28
|
318.28
|
0.00
|
0.00
|
182
|
0
|
||||||
|
1305
|
321.44
|
321.36
|
321.44
|
-0.08
|
0.00
|
310
|
0
|
||||||
|
1306
|
322.56
|
323.16
|
323.59
|
322.58
|
323.05
|
323.06
|
0.49
|
0.50
|
40758
|
119468
|
-268
|
||
|
1307
|
323.06
|
323.06
|
323.06
|
0.00
|
0.00
|
116
|
0
|
||||||
|
1308
|
323.74
|
323.74
|
323.74
|
0.00
|
0.00
|
398
|
0
|
||||||
|
1309
|
323.57
|
335.92
|
335.92
|
323.78
|
324.54
|
326.17
|
0.97
|
2.60
|
12
|
254
|
-4
|
||
|
1310
|
322.77
|
325.36
|
325.36
|
2.59
|
2.59
|
12
|
0
|
||||||
|
1311
|
323.88
|
323.88
|
323.88
|
0.00
|
0.00
|
22
|
0
|
||||||
|
1312
|
323.54
|
324.50
|
324.50
|
323.56
|
324.00
|
323.92
|
0.46
|
0.38
|
852
|
11800
|
256
|
||
|
1401
|
324.35
|
324.49
|
324.75
|
324.49
|
324.73
|
324.65
|
0.38
|
0.30
|
8
|
34
|
0
|
||
|
1402
|
325.24
|
325.54
|
325.54
|
0.30
|
0.30
|
2
|
0
|
||||||
|
小计
|
41630
|
132856
|
-16
|
||||||||||
|
1303
|
56690
|
56400
|
56420
|
56170
|
56380
|
56260
|
-310
|
-430
|
5400
|
28640
|
-1570
|
||
|
1304
|
56800
|
56500
|
56540
|
56250
|
56490
|
56360
|
-310
|
-440
|
9858
|
61666
|
-1178
|
||
|
1305
|
56860
|
56600
|
56600
|
56280
|
56540
|
56420
|
-320
|
-440
|
20448
|
141688
|
-904
|
||
|
1306
|
56870
|
56560
|
56600
|
56240
|
56530
|
56410
|
-340
|
-460
|
160026
|
210934
|
-1390
|
||
|
1307
|
56830
|
56500
|
56560
|
56210
|
56520
|
56370
|
-310
|
-460
|
79962
|
107958
|
11284
|
||
|
1308
|
56870
|
56560
|
56560
|
56200
|
56520
|
56360
|
-350
|
-510
|
6538
|
12240
|
2444
|
||
|
1309
|
56870
|
56460
|
56580
|
56260
|
56520
|
56420
|
-350
|
-450
|
1700
|
3568
|
578
|
||
|
1310
|
56840
|
56460
|
56600
|
56270
|
56580
|
56420
|
-260
|
-420
|
484
|
2306
|
92
|
||
|
1311
|
56840
|
56580
|
56610
|
56310
|
56600
|
56420
|
-240
|
-420
|
240
|
1096
|
56
|
||
|
1312
|
56860
|
56570
|
56630
|
56380
|
56560
|
56470
|
-300
|
-390
|
186
|
962
|
8
|
||
|
1401
|
56950
|
56450
|
56680
|
56350
|
56670
|
56480
|
-280
|
-470
|
84
|
414
|
32
|
||
|
1402
|
56950
|
56490
|
56690
|
56370
|
56690
|
56500
|
-260
|
-450
|
58
|
324
|
20
|
||
|
小计
|
284984
|
571796
|
9472
|
||||||||||
|
铅
|
1303
|
14620
|
14500
|
14595
|
14500
|
14545
|
14550
|
-75
|
-70
|
196
|
1808
|
4
|
|
|
1304
|
14715
|
14620
|
14685
|
14580
|
14645
|
14650
|
-70
|
-65
|
376
|
2026
|
38
|
||
|
1305
|
14855
|
14755
|
14865
|
14710
|
14775
|
14795
|
-80
|
-60
|
350
|
2236
|
168
|
||
|
1306
|
14975
|
14900
|
14930
|
14830
|
14910
|
14895
|
-65
|
-80
|
108
|
480
|
82
|
||
|
1307
|
15105
|
14930
|
15075
|
14930
|
15075
|
15000
|
-30
|
-105
|
8
|
104
|
4
|
||
|
1308
|
15250
|
15210
|
15210
|
-40
|
-40
|
6
|
0
|
||||||
|
1309
|
15020
|
15100
|
15100
|
80
|
80
|
2
|
0
|
||||||
|
1310
|
15535
|
15380
|
15485
|
15380
|
15410
|
15420
|
-125
|
-115
|
8
|
10
|
2
|
||
|
1311
|
15695
|
15600
|
15600
|
-95
|
-95
|
4
|
0
|
||||||
|
1312
|
15740
|
15565
|
15565
|
15565
|
15565
|
15565
|
-175
|
-175
|
2
|
4
|
2
|
||
|
1401
|
15555
|
15555
|
15555
|
0
|
0
|
0
|
|||||||
|
1402
|
15595
|
15595
|
15595
|
0
|
0
|
0
|
|||||||
|
小计
|
1048
|
6680
|
300
|
||||||||||
|
螺纹钢
|
1303
|
3730
|
3731
|
3731
|
3731
|
3731
|
3731
|
1
|
1
|
240
|
3180
|
0
|
|
|
1304
|
3893
|
3881
|
3882
|
3881
|
3882
|
3881
|
-11
|
-12
|
6
|
2638
|
-6
|
||
|
1305
|
3914
|
3910
|
3925
|
3900
|
3908
|
3910
|
-6
|
-4
|
56906
|
155544
|
-10006
|
||
|
1306
|
3935
|
3911
|
3926
|
3911
|
3923
|
3919
|
-12
|
-16
|
56
|
748
|
-20
|
||
|
1307
|
3929
|
3931
|
3932
|
3902
|
3902
|
3913
|
-27
|
-16
|
26
|
230
|
2
|
||
|
1308
|
3934
|
3916
|
3935
|
3913
|
3913
|
3922
|
-21
|
-12
|
16
|
206
|
-2
|
||
|
1309
|
3938
|
3934
|
3944
|
3912
|
3926
|
3931
|
-12
|
-7
|
11686
|
3272
|
148
|
||
|
1310
|
3941
|
3937
|
3950
|
3916
|
3932
|
3934
|
-9
|
-7
|
2965220
|
1072756
|
90676
|
||
|
1311
|
3934
|
3915
|
3934
|
3915
|
3934
|
3925
|
0
|
-9
|
20
|
260
|
-10
|
||
|
1312
|
3943
|
3931
|
3953
|
3926
|
3926
|
3944
|
-17
|
1
|
1234
|
838
|
502
|
||
|
1401
|
3962
|
3960
|
3970
|
3925
|
3950
|
3952
|
-12
|
-10
|
1082
|
5024
|
86
|
||
|
1402
|
3964
|
3958
|
3960
|
3958
|
3960
|
3958
|
-4
|
-6
|
16
|
132
|
-4
|
||
|
小计
|
3036508
|
1244828
|
81366
|
||||||||||
|
锌
|
1303
|
15120
|
15030
|
15030
|
14900
|
14980
|
14940
|
-140
|
-180
|
3070
|
11620
|
-990
|
|
|
1304
|
15220
|
15115
|
15120
|
14980
|
15080
|
15050
|
-140
|
-170
|
7858
|
21428
|
586
|
||
|
1305
|
15315
|
15210
|
15215
|
15065
|
15165
|
15140
|
-150
|
-175
|
40414
|
76708
|
-9686
|
||
|
1306
|
15410
|
15295
|
15315
|
15155
|
15265
|
15240
|
-145
|
-170
|
134184
|
115812
|
9194
|
||
|
1307
|
15505
|
15375
|
15400
|
15250
|
15360
|
15330
|
-145
|
-175
|
8260
|
9876
|
1298
|
||
|
1308
|
15615
|
15490
|
15500
|
15375
|
15460
|
15445
|
-155
|
-170
|
436
|
1764
|
170
|
||
|
1309
|
15700
|
15580
|
15580
|
15465
|
15540
|
15535
|
-160
|
-165
|
760
|
1968
|
330
|
||
|
1310
|
15760
|
15740
|
15740
|
15540
|
15655
|
15630
|
-105
|
-130
|
26
|
148
|
6
|
||
|
1311
|
15830
|
15655
|
15730
|
15650
|
15660
|
15670
|
-170
|
-160
|
16
|
184
|
0
|
||
|
1312
|
15895
|
15670
|
15810
|
15670
|
15760
|
15755
|
-135
|
-140
|
18
|
152
|
-4
|
||
|
1401
|
15955
|
15800
|
15850
|
15780
|
15850
|
15805
|
-105
|
-150
|
22
|
86
|
10
|
||
|
1402
|
16065
|
15845
|
15845
|
15845
|
15845
|
15845
|
-220
|
-220
|
6
|
12
|
4
|
||
|
小计
|
195070
|
239758
|
918
|
||||||||||
