|
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
|
14625
|
14730
|
14730
|
14655
|
14720
|
14690
|
95
|
65
|
4110
|
32970
|
-130
|
|
|
1304
|
14725
|
14810
|
14820
|
14735
|
14800
|
14770
|
75
|
45
|
4944
|
39872
|
222
|
||
|
1305
|
14815
|
14900
|
14950
|
14820
|
14900
|
14875
|
85
|
60
|
9574
|
76938
|
-1792
|
||
|
1306
|
14920
|
15030
|
15030
|
14905
|
14990
|
14965
|
70
|
45
|
27426
|
91612
|
652
|
||
|
1307
|
14975
|
15070
|
15095
|
14965
|
15040
|
15015
|
65
|
40
|
2568
|
19872
|
800
|
||
|
1308
|
14990
|
15115
|
15125
|
15000
|
15095
|
15060
|
105
|
70
|
2676
|
9742
|
1694
|
||
|
1309
|
15080
|
15155
|
15155
|
15030
|
15150
|
15130
|
70
|
50
|
576
|
1802
|
426
|
||
|
1310
|
15215
|
15235
|
15235
|
15180
|
15190
|
15205
|
-25
|
-10
|
116
|
748
|
52
|
||
|
1311
|
15280
|
15280
|
15280
|
15280
|
15280
|
15280
|
0
|
0
|
20
|
94
|
0
|
||
|
1312
|
15300
|
15325
|
15325
|
15320
|
15320
|
15320
|
20
|
20
|
12
|
184
|
-12
|
||
|
1401
|
15460
|
15395
|
15395
|
15395
|
15395
|
15395
|
-65
|
-65
|
2
|
24
|
-2
|
||
|
1402
|
15410
|
15515
|
15515
|
15400
|
15400
|
15455
|
-10
|
45
|
4
|
70
|
0
|
||
|
小计
|
52028
|
273928
|
1910
|
||||||||||
|
黄金
|
1303
|
318.64
|
317.02
|
317.02
|
317.02
|
317.02
|
317.02
|
-1.62
|
-1.62
|
6
|
258
|
0
|
|
|
1304
|
318.28
|
318.28
|
318.28
|
0.00
|
0.00
|
182
|
0
|
||||||
|
1305
|
321.44
|
321.44
|
321.44
|
0.00
|
0.00
|
310
|
0
|
||||||
|
1306
|
323.06
|
322.18
|
322.66
|
321.02
|
321.30
|
321.73
|
-1.76
|
-1.33
|
44658
|
120464
|
996
|
||
|
1307
|
323.06
|
323.06
|
323.06
|
0.00
|
0.00
|
116
|
0
|
||||||
|
1308
|
323.74
|
323.30
|
323.30
|
322.15
|
322.15
|
322.72
|
-1.59
|
-1.02
|
4
|
398
|
0
|
||
|
1309
|
326.17
|
322.16
|
323.10
|
322.16
|
322.61
|
322.62
|
-3.56
|
-3.55
|
26
|
256
|
2
|
||
|
1310
|
325.36
|
325.36
|
325.36
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1311
|
323.88
|
323.44
|
323.44
|
323.44
|
323.44
|
323.44
|
-0.44
|
-0.44
|
2
|
22
|
0
|
||
|
1312
|
323.92
|
323.33
|
323.54
|
321.81
|
322.40
|
322.48
|
-1.52
|
-1.44
|
1782
|
12268
|
468
|
||
|
1401
|
324.65
|
323.62
|
323.62
|
-1.03
|
-1.03
|
34
|
0
|
||||||
|
1402
|
325.54
|
325.54
|
325.54
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
46478
|
134322
|
1466
|
||||||||||
|
1303
|
56260
|
56590
|
56650
|
56500
|
56620
|
56580
|
360
|
320
|
3820
|
26930
|
-1710
|
||
|
1304
|
56360
|
56600
|
56790
|
56570
|
56690
|
56670
|
330
|
310
|
6582
|
60746
|
-920
|
||
|
1305
|
56420
|
56750
|
56860
|
56620
|
56700
|
56750
|
280
|
330
|
12034
|
140330
|
-1358
|
||
|
1306
|
56410
|
56740
|
56870
|
56620
|
56740
|
56750
|
330
|
340
|
128580
|
204394
|
-6540
|
||
|
1307
|
56370
|
56700
|
56820
|
56570
|
56720
|
56710
|
350
|
340
|
73462
|
117788
|
9830
|
||
|
1308
|
56360
|
56700
|
56800
|
56600
|
56740
|
56710
|
380
|
350
|
6356
|
14520
|
2280
|
||
|
1309
|
56420
|
56800
|
56850
|
56610
|
56820
|
56730
|
400
|
310
|
1020
|
3628
|
60
|
||
|
1310
|
56420
|
56960
|
56960
|
56650
|
56780
|
56760
|
360
|
340
|
130
|
2290
|
-16
|
||
|
1311
|
56420
|
56890
|
56910
|
56760
|
56780
|
56810
|
360
|
390
|
196
|
1108
|
12
|
||
|
1312
|
56470
|
56820
|
56850
|
56730
|
56840
|
56790
|
370
|
320
|
30
|
982
|
20
|
||
|
1401
|
56480
|
56870
|
56900
|
56730
|
56900
|
56830
|
420
|
350
|
58
|
428
|
14
|
||
|
1402
|
56500
|
56890
|
56960
|
56870
|
56960
|
56870
|
460
|
370
|
46
|
350
|
26
|
||
|
小计
|
232314
|
573494
|
1698
|
||||||||||
|
铅
|
1303
|
14550
|
14540
|
14625
|
14540
|
14605
|
14585
|
55
|
35
|
122
|
1820
|
12
|
|
|
1304
|
14650
|
14685
|
14715
|
14650
|
14695
|
14675
|
45
|
25
|
304
|
2052
|
26
|
||
|
1305
|
14795
|
14820
|
14830
|
14785
|
14830
|
14805
|
35
|
10
|
144
|
2262
|
26
|
||
|
1306
|
14895
|
14910
|
14940
|
14895
|
14920
|
14915
|
25
|
20
|
88
|
556
|
76
|
||
|
1307
|
15000
|
15075
|
15075
|
15075
|
15075
|
15075
|
75
|
75
|
2
|
104
|
0
|
||
|
1308
|
15210
|
15210
|
15210
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15100
|
15175
|
15175
|
75
|
75
|
2
|
0
|
||||||
|
1310
|
15420
|
15420
|
15420
|
0
|
0
|
10
|
0
|
||||||
|
1311
|
15600
|
15675
|
15675
|
75
|
75
|
4
|
0
|
||||||
|
1312
|
15565
|
15565
|
15565
|
0
|
0
|
4
|
0
|
||||||
|
1401
|
15380
|
15380
|
15380
|
0
|
0
|
0
|
|||||||
|
1402
|
15420
|
15420
|
15420
|
0
|
0
|
0
|
|||||||
|
小计
|
660
|
6820
|
140
|
||||||||||
|
螺纹钢
|
1303
|
3731
|
3720
|
3720
|
3720
|
3720
|
3720
|
-11
|
-11
|
60
|
3120
|
-60
|
|
|
1304
|
3881
|
3881
|
3881
|
0
|
0
|
2638
|
0
|
||||||
|
1305
|
3910
|
3916
|
3932
|
3886
|
3912
|
3908
|
2
|
-2
|
60240
|
146150
|
-9394
|
||
|
1306
|
3919
|
3907
|
3932
|
3895
|
3932
|
3914
|
13
|
-5
|
22
|
752
|
4
|
||
|
1307
|
3913
|
3923
|
3925
|
3837
|
3915
|
3916
|
2
|
3
|
68
|
200
|
-30
|
||
|
1308
|
3922
|
3906
|
3906
|
3890
|
3891
|
3895
|
-31
|
-27
|
6
|
208
|
2
|
||
|
1309
|
3931
|
3935
|
3954
|
3864
|
3930
|
3921
|
-1
|
-10
|
7806
|
3188
|
-84
|
||
|
1310
|
3934
|
3954
|
3961
|
3890
|
3928
|
3927
|
-6
|
-7
|
3281084
|
1092024
|
19268
|
||
|
1311
|
3925
|
3912
|
3939
|
3899
|
3934
|
3921
|
9
|
-4
|
176
|
282
|
22
|
||
|
1312
|
3944
|
3955
|
3964
|
3920
|
3933
|
3938
|
-11
|
-6
|
112
|
760
|
-78
|
||
|
1401
|
3952
|
3975
|
3986
|
3907
|
3948
|
3943
|
-4
|
-9
|
2102
|
5208
|
184
|
||
|
1402
|
3958
|
3955
|
3955
|
3939
|
3939
|
3951
|
-19
|
-7
|
8
|
128
|
-4
|
||
|
小计
|
3351684
|
1254658
|
9830
|
||||||||||
|
锌
|
1303
|
14940
|
15000
|
15065
|
15000
|
15050
|
15045
|
110
|
105
|
1560
|
11650
|
30
|
|
|
1304
|
15050
|
15155
|
15175
|
15105
|
15150
|
15140
|
100
|
90
|
2948
|
19980
|
-1448
|
||
|
1305
|
15140
|
15215
|
15275
|
15190
|
15220
|
15240
|
80
|
100
|
15566
|
72904
|
-3804
|
||
|
1306
|
15240
|
15330
|
15370
|
15285
|
15325
|
15330
|
85
|
90
|
67468
|
116180
|
368
|
||
|
1307
|
15330
|
15430
|
15460
|
15385
|
15420
|
15430
|
90
|
100
|
6294
|
11160
|
1284
|
||
|
1308
|
15445
|
15550
|
15550
|
15480
|
15505
|
15525
|
60
|
80
|
468
|
2186
|
422
|
||
|
1309
|
15535
|
15620
|
15690
|
15550
|
15595
|
15595
|
60
|
60
|
170
|
1974
|
6
|
||
|
1310
|
15630
|
15650
|
15680
|
15650
|
15680
|
15655
|
50
|
25
|
40
|
154
|
6
|
||
|
1311
|
15670
|
15700
|
15700
|
30
|
30
|
184
|
0
|
||||||
|
1312
|
15755
|
15810
|
15810
|
15785
|
15800
|
15795
|
45
|
40
|
20
|
158
|
6
|
||
|
1401
|
15805
|
15855
|
15890
|
15840
|
15880
|
15860
|
75
|
55
|
18
|
76
|
-10
|
||
|
1402
|
15845
|
15900
|
15910
|
15900
|
15910
|
15905
|
65
|
60
|
12
|
14
|
2
|
||
|
小计
|
94564
|
236620
|
-3138
|
||||||||||
