|
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
|
14650
|
14605
|
14615
|
14585
|
14600
|
14600
|
-50
|
-50
|
4450
|
33030
|
90
|
|
|
1304
|
14740
|
14700
|
14700
|
14640
|
14640
|
14680
|
-100
|
-60
|
5244
|
39924
|
-294
|
||
|
1305
|
14830
|
14805
|
14805
|
14745
|
14750
|
14775
|
-80
|
-55
|
10176
|
76722
|
-828
|
||
|
1306
|
14925
|
14920
|
14920
|
14815
|
14815
|
14860
|
-110
|
-65
|
24202
|
93594
|
182
|
||
|
1307
|
14980
|
14955
|
14960
|
14890
|
14890
|
14925
|
-90
|
-55
|
4564
|
23040
|
1686
|
||
|
1308
|
15030
|
15050
|
15050
|
14950
|
14950
|
14975
|
-80
|
-55
|
840
|
9874
|
152
|
||
|
1309
|
15120
|
15080
|
15080
|
15015
|
15025
|
15050
|
-95
|
-70
|
64
|
1844
|
42
|
||
|
1310
|
15185
|
15170
|
15170
|
15120
|
15120
|
15155
|
-65
|
-30
|
14
|
750
|
2
|
||
|
1311
|
15270
|
15270
|
15270
|
0
|
0
|
94
|
0
|
||||||
|
1312
|
15295
|
15280
|
15280
|
15220
|
15220
|
15250
|
-75
|
-45
|
4
|
180
|
-4
|
||
|
1401
|
15345
|
15345
|
15345
|
0
|
0
|
34
|
0
|
||||||
|
1402
|
15360
|
15350
|
15350
|
15350
|
15350
|
15350
|
-10
|
-10
|
4
|
78
|
4
|
||
|
小计
|
49562
|
279164
|
1032
|
||||||||||
|
黄金
|
1303
|
318.12
|
318.30
|
323.99
|
317.52
|
323.99
|
319.45
|
5.87
|
1.33
|
24
|
240
|
-6
|
|
|
1304
|
318.68
|
318.68
|
318.68
|
0.00
|
0.00
|
182
|
0
|
||||||
|
1305
|
321.44
|
321.46
|
321.46
|
320.88
|
320.88
|
321.17
|
-0.56
|
-0.27
|
4
|
310
|
0
|
||
|
1306
|
322.33
|
321.72
|
322.83
|
321.72
|
322.11
|
322.35
|
-0.22
|
0.02
|
27724
|
114422
|
-554
|
||
|
1307
|
322.66
|
322.66
|
322.66
|
0.00
|
0.00
|
120
|
0
|
||||||
|
1308
|
323.29
|
323.29
|
323.29
|
0.00
|
0.00
|
396
|
0
|
||||||
|
1309
|
323.80
|
323.04
|
324.16
|
323.03
|
323.32
|
323.57
|
-0.48
|
-0.23
|
28
|
262
|
4
|
||
|
1310
|
324.23
|
324.23
|
324.23
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1311
|
323.44
|
323.21
|
323.21
|
-0.23
|
-0.23
|
22
|
0
|
||||||
|
1312
|
323.43
|
323.64
|
323.71
|
323.00
|
323.00
|
323.33
|
-0.43
|
-0.10
|
1488
|
13704
|
726
|
||
|
1401
|
324.12
|
323.83
|
323.83
|
323.83
|
323.83
|
323.83
|
-0.29
|
-0.29
|
2
|
36
|
2
|
||
|
1402
|
325.54
|
325.54
|
325.54
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
29270
|
129708
|
172
|
||||||||||
|
1303
|
56560
|
56620
|
56680
|
56330
|
56330
|
56540
|
-230
|
-20
|
8770
|
22930
|
-2890
|
||
|
1304
|
56620
|
56730
|
56790
|
56310
|
56320
|
56530
|
-300
|
-90
|
9446
|
59358
|
-622
|
||
|
1305
|
56670
|
56800
|
56830
|
56360
|
56370
|
56610
|
-300
|
-60
|
23464
|
133296
|
-5500
|
||
|
1306
|
56680
|
56800
|
56830
|
56320
|
56340
|
56600
|
-340
|
-80
|
157138
|
197326
|
-8054
|
||
|
1307
|
56640
|
56720
|
56800
|
56300
|
56310
|
56600
|
-330
|
-40
|
142136
|
136432
|
8330
|
||
|
1308
|
56650
|
56840
|
56840
|
56340
|
56340
|
56670
|
-310
|
20
|
13822
|
25874
|
5222
|
||
|
1309
|
56670
|
56710
|
56870
|
56400
|
56460
|
56670
|
-210
|
0
|
2054
|
4830
|
816
|
||
|
1310
|
56720
|
56790
|
56880
|
56430
|
56530
|
56620
|
-190
|
-100
|
700
|
2510
|
252
|
||
|
1311
|
56690
|
56880
|
56880
|
56450
|
56500
|
56700
|
-190
|
10
|
152
|
1146
|
10
|
||
|
1312
|
56720
|
56850
|
57610
|
56500
|
56500
|
56750
|
-220
|
30
|
134
|
1006
|
2
|
||
|
1401
|
56840
|
56860
|
56870
|
56650
|
56680
|
56740
|
-160
|
-100
|
28
|
424
|
-8
|
||
|
1402
|
56750
|
56850
|
56950
|
56550
|
56550
|
56780
|
-200
|
30
|
6
|
354
|
0
|
||
|
小计
|
357850
|
585486
|
-2442
|
||||||||||
|
铅
|
1303
|
14560
|
14525
|
14555
|
14505
|
14505
|
14530
|
-55
|
-30
|
50
|
1856
|
10
|
|
|
1304
|
14650
|
14625
|
14645
|
14595
|
14600
|
14625
|
-50
|
-25
|
160
|
2012
|
-6
|
||
|
1305
|
14765
|
14765
|
14770
|
14715
|
14720
|
14735
|
-45
|
-30
|
140
|
2372
|
16
|
||
|
1306
|
14890
|
14880
|
14900
|
14840
|
14840
|
14865
|
-50
|
-25
|
52
|
654
|
22
|
||
|
1307
|
15030
|
14990
|
14990
|
-40
|
-40
|
104
|
0
|
||||||
|
1308
|
15210
|
15180
|
15180
|
15050
|
15050
|
15100
|
-160
|
-110
|
8
|
6
|
0
|
||
|
1309
|
15175
|
15065
|
15065
|
-110
|
-110
|
2
|
0
|
||||||
|
1310
|
15420
|
15395
|
15395
|
-25
|
-25
|
10
|
0
|
||||||
|
1311
|
15540
|
15500
|
15500
|
-40
|
-40
|
6
|
0
|
||||||
|
1312
|
15565
|
15565
|
15565
|
0
|
0
|
4
|
0
|
||||||
|
1401
|
15320
|
15320
|
15320
|
0
|
0
|
0
|
|||||||
|
1402
|
15360
|
15360
|
15360
|
0
|
0
|
0
|
|||||||
|
小计
|
410
|
7026
|
42
|
||||||||||
|
螺纹钢
|
1303
|
3720
|
3710
|
3710
|
3700
|
3705
|
3706
|
-15
|
-14
|
540
|
2940
|
-120
|
|
|
1304
|
3864
|
3867
|
3867
|
3851
|
3851
|
3853
|
-13
|
-11
|
70
|
2630
|
-10
|
||
|
1305
|
3892
|
3893
|
3905
|
3878
|
3891
|
3890
|
-1
|
-2
|
56976
|
118256
|
-13928
|
||
|
1306
|
3901
|
3910
|
3910
|
3903
|
3906
|
3905
|
5
|
4
|
62
|
696
|
-32
|
||
|
1307
|
3904
|
3904
|
3904
|
0
|
0
|
200
|
0
|
||||||
|
1308
|
3887
|
3912
|
3931
|
3894
|
3902
|
3914
|
15
|
27
|
30
|
202
|
-10
|
||
|
1309
|
3910
|
3905
|
3925
|
3881
|
3904
|
3903
|
-6
|
-7
|
11566
|
3600
|
142
|
||
|
1310
|
3906
|
3903
|
3925
|
3873
|
3892
|
3897
|
-14
|
-9
|
3068960
|
1171904
|
38342
|
||
|
1311
|
3888
|
3909
|
3910
|
3881
|
3898
|
3893
|
10
|
5
|
40
|
272
|
-4
|
||
|
1312
|
3935
|
3912
|
3920
|
3912
|
3920
|
3918
|
-15
|
-17
|
10
|
760
|
0
|
||
|
1401
|
3915
|
3930
|
3935
|
3894
|
3910
|
3911
|
-5
|
-4
|
1222
|
5546
|
220
|
||
|
1402
|
3921
|
3903
|
3964
|
3900
|
3914
|
3909
|
-7
|
-12
|
62
|
158
|
30
|
||
|
小计
|
3139538
|
1307164
|
24630
|
||||||||||
|
锌
|
1303
|
14965
|
14940
|
14990
|
14910
|
14920
|
14945
|
-45
|
-20
|
3300
|
10890
|
-630
|
|
|
1304
|
15060
|
15085
|
15085
|
14990
|
14990
|
15040
|
-70
|
-20
|
1442
|
19798
|
-452
|
||
|
1305
|
15155
|
15155
|
15190
|
15075
|
15075
|
15135
|
-80
|
-20
|
14428
|
70038
|
-1920
|
||
|
1306
|
15235
|
15250
|
15280
|
15155
|
15160
|
15215
|
-75
|
-20
|
86778
|
126004
|
-888
|
||
|
1307
|
15325
|
15335
|
15370
|
15240
|
15255
|
15295
|
-70
|
-30
|
10590
|
15794
|
3200
|
||
|
1308
|
15375
|
15390
|
15415
|
15300
|
15300
|
15355
|
-75
|
-20
|
258
|
2530
|
10
|
||
|
1309
|
15475
|
15445
|
15495
|
15390
|
15400
|
15455
|
-75
|
-20
|
614
|
2224
|
156
|
||
|
1310
|
15555
|
15535
|
15550
|
15500
|
15500
|
15525
|
-55
|
-30
|
24
|
194
|
8
|
||
|
1311
|
15620
|
15610
|
15610
|
15550
|
15550
|
15580
|
-70
|
-40
|
12
|
186
|
2
|
||
|
1312
|
15710
|
15685
|
15685
|
-25
|
-25
|
164
|
0
|
||||||
|
1401
|
15765
|
15730
|
15785
|
15710
|
15710
|
15735
|
-55
|
-30
|
32
|
88
|
8
|
||
|
1402
|
15820
|
15765
|
15765
|
15750
|
15750
|
15755
|
-70
|
-65
|
4
|
38
|
4
|
||
|
小计
|
117482
|
247948
|
-502
|
||||||||||
