|
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
|
14595
|
14610
|
14625
|
14570
|
14600
|
14595
|
5
|
0
|
3460
|
30810
|
-780
|
|
|
1304
|
14665
|
14685
|
14685
|
14625
|
14665
|
14655
|
0
|
-10
|
4962
|
38196
|
760
|
||
|
1305
|
14755
|
14775
|
14800
|
14720
|
14750
|
14745
|
-5
|
-10
|
7104
|
69000
|
-714
|
||
|
1306
|
14845
|
14900
|
14900
|
14800
|
14840
|
14840
|
-5
|
-5
|
18360
|
100226
|
2288
|
||
|
1307
|
14915
|
15005
|
15045
|
14875
|
14910
|
14905
|
-5
|
-10
|
5794
|
26510
|
948
|
||
|
1308
|
14980
|
15015
|
15015
|
14930
|
14960
|
14950
|
-20
|
-30
|
704
|
10550
|
154
|
||
|
1309
|
15010
|
15040
|
15040
|
14980
|
15020
|
15005
|
10
|
-5
|
1128
|
2934
|
328
|
||
|
1310
|
15085
|
15085
|
15085
|
0
|
0
|
740
|
0
|
||||||
|
1311
|
15140
|
15135
|
15135
|
-5
|
-5
|
94
|
0
|
||||||
|
1312
|
15310
|
15310
|
15310
|
0
|
0
|
184
|
0
|
||||||
|
1401
|
15315
|
15310
|
15310
|
-5
|
-5
|
36
|
0
|
||||||
|
1402
|
15315
|
15330
|
15330
|
15330
|
15330
|
15330
|
15
|
15
|
2
|
76
|
-2
|
||
|
小计
|
41514
|
279356
|
2982
|
||||||||||
|
黄金
|
1303
|
319.45
|
318.00
|
318.00
|
318.00
|
318.00
|
318.00
|
-1.45
|
-1.45
|
6
|
234
|
-6
|
|
|
1304
|
320.97
|
320.97
|
320.97
|
0.00
|
0.00
|
182
|
0
|
||||||
|
1305
|
321.57
|
321.57
|
321.57
|
0.00
|
0.00
|
294
|
0
|
||||||
|
1306
|
322.84
|
323.66
|
324.19
|
323.43
|
324.19
|
323.78
|
1.35
|
0.94
|
24082
|
108660
|
2260
|
||
|
1307
|
323.64
|
323.64
|
323.64
|
0.00
|
0.00
|
100
|
0
|
||||||
|
1308
|
323.86
|
324.80
|
324.80
|
0.94
|
0.94
|
396
|
0
|
||||||
|
1309
|
323.79
|
324.96
|
325.31
|
324.11
|
325.31
|
324.85
|
1.52
|
1.06
|
18
|
264
|
-2
|
||
|
1310
|
325.88
|
326.95
|
326.95
|
1.07
|
1.07
|
12
|
0
|
||||||
|
1311
|
323.99
|
325.05
|
325.05
|
1.06
|
1.06
|
24
|
0
|
||||||
|
1312
|
323.88
|
323.99
|
325.23
|
323.99
|
325.13
|
324.65
|
1.25
|
0.77
|
1528
|
15760
|
504
|
||
|
1401
|
325.96
|
325.71
|
325.71
|
325.31
|
325.31
|
325.51
|
-0.65
|
-0.45
|
4
|
30
|
-2
|
||
|
1402
|
325.54
|
325.54
|
325.54
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
25638
|
125958
|
2754
|
||||||||||
|
1303
|
56480
|
56800
|
56910
|
56690
|
56910
|
56780
|
430
|
300
|
4530
|
14590
|
-2070
|
||
|
1304
|
56510
|
56800
|
57150
|
56780
|
57050
|
56920
|
540
|
410
|
13056
|
51730
|
-3790
|
||
|
1305
|
56560
|
56910
|
57230
|
56850
|
57150
|
57000
|
590
|
440
|
18534
|
121774
|
-3298
|
||
|
1306
|
56580
|
56900
|
57280
|
56840
|
57120
|
57010
|
540
|
430
|
88656
|
170988
|
-7216
|
||
|
1307
|
56540
|
56950
|
57320
|
56830
|
57130
|
57030
|
590
|
490
|
196814
|
150488
|
-5518
|
||
|
1308
|
56550
|
56980
|
57280
|
56810
|
57120
|
57000
|
570
|
450
|
19532
|
34674
|
3834
|
||
|
1309
|
56580
|
56860
|
57360
|
56810
|
57080
|
56980
|
500
|
400
|
2620
|
6804
|
946
|
||
|
1310
|
56610
|
56900
|
57230
|
56860
|
57120
|
57020
|
510
|
410
|
170
|
2554
|
-8
|
||
|
1311
|
56610
|
57020
|
57240
|
56890
|
57100
|
57060
|
490
|
450
|
66
|
1210
|
32
|
||
|
1312
|
56680
|
56790
|
57140
|
56790
|
57140
|
57040
|
460
|
360
|
370
|
1228
|
206
|
||
|
1401
|
56740
|
55610
|
57180
|
55610
|
57180
|
56900
|
440
|
160
|
18
|
446
|
10
|
||
|
1402
|
56650
|
57030
|
57280
|
56940
|
57190
|
57100
|
540
|
450
|
42
|
414
|
24
|
||
|
小计
|
344408
|
556900
|
-16848
|
||||||||||
|
铅
|
1303
|
14485
|
14500
|
14530
|
14480
|
14480
|
14510
|
-5
|
25
|
142
|
1828
|
74
|
|
|
1304
|
14590
|
14615
|
14630
|
14580
|
14605
|
14615
|
15
|
25
|
106
|
1950
|
-28
|
||
|
1305
|
14700
|
14820
|
14820
|
14705
|
14735
|
14745
|
35
|
45
|
222
|
2244
|
-70
|
||
|
1306
|
14840
|
14860
|
14880
|
14820
|
14820
|
14865
|
-20
|
25
|
146
|
820
|
114
|
||
|
1307
|
14940
|
14940
|
14940
|
0
|
0
|
126
|
0
|
||||||
|
1308
|
15045
|
15070
|
15070
|
25
|
25
|
6
|
0
|
||||||
|
1309
|
15100
|
15125
|
15125
|
25
|
25
|
2
|
0
|
||||||
|
1310
|
14945
|
15205
|
15205
|
260
|
260
|
8
|
0
|
||||||
|
1311
|
15045
|
15070
|
15070
|
25
|
25
|
6
|
0
|
||||||
|
1312
|
15195
|
15220
|
15220
|
25
|
25
|
4
|
0
|
||||||
|
1401
|
14765
|
14765
|
14765
|
0
|
0
|
0
|
|||||||
|
1402
|
14805
|
14805
|
14805
|
0
|
0
|
0
|
|||||||
|
小计
|
616
|
6994
|
90
|
||||||||||
|
螺纹钢
|
1303
|
3550
|
3680
|
3680
|
3670
|
3672
|
3674
|
122
|
124
|
180
|
2880
|
0
|
|
|
1304
|
3754
|
3777
|
3860
|
3770
|
3821
|
3835
|
67
|
81
|
330
|
1742
|
-138
|
||
|
1305
|
3753
|
3746
|
3859
|
3742
|
3807
|
3795
|
54
|
42
|
62206
|
69910
|
-11448
|
||
|
1306
|
3772
|
3787
|
3884
|
3780
|
3834
|
3826
|
62
|
54
|
166
|
808
|
36
|
||
|
1307
|
3793
|
3873
|
3919
|
3837
|
3859
|
3865
|
66
|
72
|
88
|
222
|
22
|
||
|
1308
|
3791
|
3872
|
3886
|
3832
|
3886
|
3858
|
95
|
67
|
24
|
200
|
0
|
||
|
1309
|
3789
|
3800
|
3931
|
3785
|
3877
|
3853
|
88
|
64
|
14268
|
4866
|
-1298
|
||
|
1310
|
3774
|
3771
|
3920
|
3766
|
3860
|
3832
|
86
|
58
|
5026726
|
1271742
|
-92944
|
||
|
1311
|
3774
|
3799
|
3899
|
3781
|
3854
|
3840
|
80
|
66
|
108
|
330
|
-28
|
||
|
1312
|
3801
|
3804
|
3900
|
3802
|
3890
|
3872
|
89
|
71
|
26
|
736
|
-12
|
||
|
1401
|
3798
|
3800
|
3948
|
3782
|
3881
|
3855
|
83
|
57
|
2648
|
7012
|
620
|
||
|
1402
|
3792
|
3815
|
3908
|
3810
|
3908
|
3884
|
116
|
92
|
16
|
274
|
4
|
||
|
小计
|
5106786
|
1360722
|
-105186
|
||||||||||
|
锌
|
1303
|
14955
|
15000
|
15070
|
15000
|
15040
|
15030
|
85
|
75
|
960
|
10850
|
-110
|
|
|
1304
|
15040
|
15105
|
15295
|
15095
|
15155
|
15135
|
115
|
95
|
2476
|
18656
|
-262
|
||
|
1305
|
15135
|
15200
|
15280
|
15170
|
15260
|
15215
|
125
|
80
|
9546
|
63906
|
-2458
|
||
|
1306
|
15220
|
15280
|
15365
|
15260
|
15345
|
15310
|
125
|
90
|
73472
|
129288
|
1520
|
||
|
1307
|
15310
|
15370
|
15450
|
15340
|
15440
|
15400
|
130
|
90
|
14130
|
23226
|
4342
|
||
|
1308
|
15385
|
15495
|
15695
|
15440
|
15535
|
15485
|
150
|
100
|
878
|
2994
|
432
|
||
|
1309
|
15460
|
15505
|
15630
|
15495
|
15630
|
15570
|
170
|
110
|
684
|
2562
|
248
|
||
|
1310
|
15525
|
15545
|
15655
|
15545
|
15630
|
15625
|
105
|
100
|
28
|
194
|
-6
|
||
|
1311
|
15545
|
15580
|
15705
|
15580
|
15700
|
15650
|
155
|
105
|
18
|
188
|
2
|
||
|
1312
|
15600
|
15655
|
15755
|
15655
|
15755
|
15720
|
155
|
120
|
12
|
164
|
0
|
||
|
1401
|
15640
|
15775
|
15810
|
15765
|
15805
|
15785
|
165
|
145
|
10
|
86
|
2
|
||
|
1402
|
15690
|
15755
|
15870
|
15755
|
15855
|
15815
|
165
|
125
|
22
|
62
|
14
|
||
|
小计
|
102236
|
252176
|
3724
|
||||||||||
