|
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
|
1304
|
14635
|
14550
|
14650
|
14550
|
14630
|
14605
|
-5
|
-30
|
2158
|
34216
|
-586
|
|
|
1305
|
14685
|
14685
|
14700
|
14635
|
14660
|
14655
|
-25
|
-30
|
4928
|
62406
|
-1556
|
||
|
1306
|
14745
|
14705
|
14725
|
14665
|
14700
|
14700
|
-45
|
-45
|
8198
|
93158
|
550
|
||
|
1307
|
14800
|
14730
|
14775
|
14710
|
14735
|
14745
|
-65
|
-55
|
6652
|
39032
|
1304
|
||
|
1308
|
14860
|
14780
|
14820
|
14765
|
14765
|
14790
|
-95
|
-70
|
822
|
11660
|
322
|
||
|
1309
|
14935
|
14885
|
14885
|
14840
|
14840
|
14855
|
-95
|
-80
|
304
|
3094
|
118
|
||
|
1310
|
14925
|
14940
|
14940
|
14900
|
14900
|
14915
|
-25
|
-10
|
86
|
802
|
20
|
||
|
1311
|
14995
|
14995
|
14995
|
0
|
0
|
134
|
0
|
||||||
|
1312
|
15035
|
15035
|
15035
|
0
|
0
|
192
|
0
|
||||||
|
1401
|
15140
|
15140
|
15140
|
0
|
0
|
36
|
0
|
||||||
|
1402
|
15175
|
15160
|
15160
|
15160
|
15160
|
15160
|
-15
|
-15
|
2
|
48
|
0
|
||
|
1403
|
15165
|
15165
|
15165
|
0
|
0
|
0
|
|||||||
|
小计
|
23150
|
244778
|
172
|
||||||||||
|
黄金
|
1304
|
323.25
|
322.90
|
323.92
|
322.90
|
323.48
|
323.58
|
0.23
|
0.33
|
126
|
106
|
-72
|
|
|
1305
|
324.59
|
324.59
|
324.59
|
0.00
|
0.00
|
288
|
0
|
||||||
|
1306
|
325.82
|
327.00
|
327.15
|
326.31
|
326.33
|
326.73
|
0.51
|
0.91
|
23060
|
107730
|
112
|
||
|
1307
|
325.86
|
325.86
|
325.86
|
0.00
|
0.00
|
108
|
0
|
||||||
|
1308
|
327.41
|
327.41
|
327.41
|
0.00
|
0.00
|
388
|
0
|
||||||
|
1309
|
326.68
|
327.32
|
327.61
|
327.22
|
327.22
|
327.43
|
0.54
|
0.75
|
16
|
264
|
0
|
||
|
1310
|
328.11
|
328.11
|
328.11
|
0.00
|
0.00
|
14
|
0
|
||||||
|
1311
|
325.36
|
326.10
|
326.10
|
0.74
|
0.74
|
24
|
0
|
||||||
|
1312
|
326.87
|
328.11
|
328.12
|
327.41
|
327.52
|
327.79
|
0.65
|
0.92
|
2542
|
21410
|
1622
|
||
|
1401
|
325.40
|
328.13
|
328.50
|
328.13
|
328.50
|
328.31
|
3.10
|
2.91
|
4
|
32
|
0
|
||
|
1402
|
325.54
|
327.99
|
327.99
|
327.99
|
327.99
|
327.99
|
2.45
|
2.45
|
2
|
-2
|
|||
|
1403
|
328.09
|
328.09
|
328.09
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
25750
|
130364
|
1660
|
||||||||||
|
1304
|
56070
|
55720
|
55980
|
55600
|
55700
|
55790
|
-370
|
-280
|
10118
|
39556
|
-1292
|
||
|
1305
|
56040
|
55500
|
55990
|
55500
|
55730
|
55770
|
-310
|
-270
|
10316
|
102638
|
-366
|
||
|
1306
|
56030
|
55620
|
55930
|
55510
|
55650
|
55740
|
-380
|
-290
|
25454
|
143004
|
-850
|
||
|
1307
|
56030
|
55580
|
55940
|
55460
|
55630
|
55700
|
-400
|
-330
|
228348
|
224508
|
1572
|
||
|
1308
|
56040
|
55640
|
55950
|
55490
|
55640
|
55720
|
-400
|
-320
|
53850
|
92022
|
9360
|
||
|
1309
|
56010
|
55660
|
55950
|
55510
|
55640
|
55710
|
-370
|
-300
|
4906
|
15702
|
1224
|
||
|
1310
|
56090
|
55670
|
55970
|
55550
|
55700
|
55760
|
-390
|
-330
|
752
|
4374
|
350
|
||
|
1311
|
56020
|
55790
|
56010
|
55650
|
55750
|
55820
|
-270
|
-200
|
120
|
1992
|
22
|
||
|
1312
|
56130
|
56030
|
56030
|
55700
|
55790
|
55800
|
-340
|
-330
|
134
|
1370
|
6
|
||
|
1401
|
56150
|
56100
|
56110
|
55800
|
55820
|
55970
|
-330
|
-180
|
28
|
482
|
10
|
||
|
1402
|
56170
|
56070
|
56180
|
55830
|
55900
|
55950
|
-270
|
-220
|
32
|
510
|
-2
|
||
|
1403
|
56100
|
56190
|
56190
|
55830
|
55830
|
56040
|
-270
|
-60
|
6
|
60
|
6
|
||
|
小计
|
334064
|
626218
|
10040
|
||||||||||
|
铅
|
1304
|
14495
|
14435
|
14440
|
14410
|
14420
|
14425
|
-75
|
-70
|
56
|
1838
|
-40
|
|
|
1305
|
14585
|
14500
|
14540
|
14485
|
14500
|
14510
|
-85
|
-75
|
106
|
2098
|
-48
|
||
|
1306
|
14705
|
14640
|
14650
|
14605
|
14620
|
14620
|
-85
|
-85
|
114
|
1256
|
86
|
||
|
1307
|
14815
|
14730
|
14760
|
14705
|
14735
|
14735
|
-80
|
-80
|
56
|
278
|
38
|
||
|
1308
|
14845
|
14765
|
14765
|
-80
|
-80
|
8
|
0
|
||||||
|
1309
|
15080
|
15075
|
15075
|
-5
|
-5
|
2
|
0
|
||||||
|
1310
|
15220
|
15220
|
15220
|
0
|
0
|
8
|
0
|
||||||
|
1311
|
15265
|
15250
|
15250
|
-15
|
-15
|
4
|
0
|
||||||
|
1312
|
15400
|
15370
|
15370
|
-30
|
-30
|
4
|
0
|
||||||
|
1401
|
15170
|
15170
|
15170
|
0
|
0
|
0
|
|||||||
|
1402
|
15440
|
15355
|
15355
|
-85
|
-85
|
2
|
0
|
||||||
|
1403
|
15895
|
15895
|
15895
|
0
|
0
|
0
|
|||||||
|
小计
|
332
|
5498
|
36
|
||||||||||
|
螺纹钢
|
1304
|
3825
|
3783
|
3790
|
3783
|
3790
|
3788
|
-35
|
-37
|
120
|
1446
|
-120
|
|
|
1305
|
3852
|
3836
|
3850
|
3806
|
3806
|
3827
|
-46
|
-25
|
11986
|
56696
|
-2584
|
||
|
1306
|
3869
|
3873
|
3873
|
3850
|
3860
|
3859
|
-9
|
-10
|
32
|
700
|
2
|
||
|
1307
|
3897
|
3881
|
3892
|
3869
|
3869
|
3879
|
-28
|
-18
|
20
|
186
|
4
|
||
|
1308
|
3932
|
3915
|
3918
|
3910
|
3910
|
3917
|
-22
|
-15
|
26
|
206
|
4
|
||
|
1309
|
3923
|
3893
|
3942
|
3887
|
3891
|
3909
|
-32
|
-14
|
5356
|
3386
|
-500
|
||
|
1310
|
3903
|
3886
|
3922
|
3875
|
3878
|
3892
|
-25
|
-11
|
2310298
|
1256686
|
-40964
|
||
|
1311
|
3926
|
3909
|
3922
|
3886
|
3911
|
3907
|
-15
|
-19
|
132
|
574
|
-12
|
||
|
1312
|
3943
|
3927
|
3927
|
3906
|
3906
|
3912
|
-37
|
-31
|
14
|
660
|
-2
|
||
|
1401
|
3922
|
3907
|
3937
|
3901
|
3903
|
3913
|
-19
|
-9
|
1132
|
7606
|
-4
|
||
|
1402
|
3925
|
3920
|
3920
|
3901
|
3911
|
3911
|
-14
|
-14
|
80
|
238
|
-30
|
||
|
1403
|
3914
|
3914
|
3914
|
0
|
0
|
0
|
|||||||
|
小计
|
2329196
|
1328384
|
-44206
|
||||||||||
|
锌
|
1304
|
14855
|
14815
|
14820
|
14775
|
14805
|
14795
|
-50
|
-60
|
846
|
14772
|
-220
|
|
|
1305
|
14935
|
14900
|
14900
|
14815
|
14875
|
14865
|
-60
|
-70
|
3728
|
52518
|
-426
|
||
|
1306
|
15010
|
14960
|
14975
|
14890
|
14950
|
14945
|
-60
|
-65
|
46026
|
132392
|
318
|
||
|
1307
|
15095
|
15030
|
15065
|
14970
|
15045
|
15030
|
-50
|
-65
|
17464
|
57884
|
3074
|
||
|
1308
|
15185
|
15150
|
15150
|
15060
|
15125
|
15115
|
-60
|
-70
|
1014
|
8124
|
376
|
||
|
1309
|
15270
|
15230
|
15230
|
15115
|
15195
|
15185
|
-75
|
-85
|
92
|
4072
|
0
|
||
|
1310
|
15345
|
15250
|
15250
|
15250
|
15250
|
15250
|
-95
|
-95
|
2
|
286
|
2
|
||
|
1311
|
15395
|
15360
|
15360
|
15360
|
15360
|
15360
|
-35
|
-35
|
4
|
210
|
4
|
||
|
1312
|
15415
|
15350
|
15395
|
15350
|
15385
|
15380
|
-30
|
-35
|
32
|
174
|
10
|
||
|
1401
|
15505
|
15455
|
15465
|
15415
|
15415
|
15445
|
-90
|
-60
|
6
|
110
|
0
|
||
|
1402
|
15515
|
15500
|
15505
|
15500
|
15505
|
15500
|
-10
|
-15
|
6
|
100
|
0
|
||
|
1403
|
15570
|
15570
|
15570
|
0
|
0
|
20
|
0
|
||||||
|
小计
|
69220
|
270662
|
3138
|
||||||||||
