|
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
|
1302
|
14930
|
14890
|
14890
|
14845
|
14870
|
14860
|
-60
|
-70
|
1730
|
19000
|
-920
|
|
|
1303
|
15025
|
14980
|
14995
|
14955
|
14970
|
14975
|
-55
|
-50
|
3900
|
45122
|
62
|
||
|
1304
|
15145
|
15110
|
15115
|
15070
|
15090
|
15090
|
-55
|
-55
|
6848
|
50614
|
-1370
|
||
|
1305
|
15255
|
15210
|
15245
|
15175
|
15205
|
15205
|
-50
|
-50
|
11790
|
64668
|
2718
|
||
|
1306
|
15365
|
15310
|
15340
|
15270
|
15310
|
15310
|
-55
|
-55
|
8262
|
20760
|
5094
|
||
|
1307
|
15450
|
15390
|
15420
|
15390
|
15395
|
15400
|
-55
|
-50
|
290
|
1998
|
68
|
||
|
1308
|
15530
|
15495
|
15515
|
15480
|
15480
|
15500
|
-50
|
-30
|
14
|
314
|
-6
|
||
|
1309
|
15650
|
15650
|
15650
|
0
|
0
|
262
|
0
|
||||||
|
1310
|
15700
|
15670
|
15670
|
15670
|
15670
|
15670
|
-30
|
-30
|
14
|
376
|
4
|
||
|
1311
|
15735
|
15700
|
15700
|
-35
|
-35
|
26
|
0
|
||||||
|
1312
|
15890
|
15855
|
15855
|
-35
|
-35
|
56
|
0
|
||||||
|
1401
|
15980
|
15980
|
15980
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
32848
|
203202
|
5650
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1302
|
336.50
|
336.50
|
336.50
|
0.00
|
0.00
|
156
|
0
|
|||||
|
1303
|
337.20
|
337.20
|
337.20
|
0.00
|
0.00
|
278
|
0
|
||||||
|
1304
|
339.07
|
340.31
|
340.31
|
340.31
|
340.31
|
340.31
|
1.24
|
1.24
|
20
|
190
|
-10
|
||
|
1305
|
339.06
|
339.83
|
339.83
|
339.64
|
339.64
|
339.73
|
0.58
|
0.67
|
4
|
292
|
0
|
||
|
1306
|
340.62
|
341.88
|
342.41
|
341.41
|
341.73
|
341.85
|
1.11
|
1.23
|
19554
|
113938
|
-2088
|
||
|
1307
|
340.96
|
342.19
|
342.19
|
1.23
|
1.23
|
96
|
0
|
||||||
|
1308
|
341.85
|
342.45
|
343.57
|
342.45
|
343.57
|
343.01
|
1.72
|
1.16
|
4
|
116
|
-2
|
||
|
1309
|
342.01
|
342.87
|
343.07
|
342.03
|
342.03
|
342.69
|
0.02
|
0.68
|
56
|
208
|
-6
|
||
|
1310
|
342.17
|
343.78
|
343.78
|
343.28
|
343.28
|
343.53
|
1.11
|
1.36
|
4
|
14
|
2
|
||
|
1311
|
342.09
|
343.44
|
343.44
|
1.35
|
1.35
|
18
|
0
|
||||||
|
1312
|
342.01
|
342.28
|
343.80
|
342.28
|
343.20
|
343.31
|
1.19
|
1.30
|
1268
|
4146
|
1130
|
||
|
1401
|
341.40
|
342.69
|
342.69
|
1.29
|
1.29
|
8
|
0
|
||||||
|
小计
|
20910
|
119460
|
-974
|
||||||||||
|
|
|||||||||||||
|
1302
|
59090
|
58720
|
58900
|
58640
|
58900
|
58730
|
-190
|
-360
|
3350
|
14890
|
-1450
|
||
|
1303
|
59410
|
59220
|
59260
|
59020
|
59200
|
59100
|
-210
|
-310
|
10006
|
59888
|
1112
|
||
|
1304
|
59690
|
59520
|
59520
|
59250
|
59460
|
59360
|
-230
|
-330
|
11410
|
96694
|
-2492
|
||
|
1305
|
59890
|
59700
|
59730
|
59460
|
59700
|
59590
|
-190
|
-300
|
92974
|
194682
|
-356
|
||
|
1306
|
60030
|
59840
|
59880
|
59620
|
59860
|
59760
|
-170
|
-270
|
20836
|
55316
|
66
|
||
|
1307
|
60100
|
59930
|
60000
|
59730
|
59960
|
59820
|
-140
|
-280
|
1420
|
5720
|
728
|
||
|
1308
|
60260
|
59950
|
60000
|
59820
|
59960
|
59910
|
-300
|
-350
|
146
|
2592
|
-18
|
||
|
1309
|
60270
|
60050
|
60060
|
59900
|
60020
|
59970
|
-250
|
-300
|
254
|
1312
|
140
|
||
|
1310
|
60290
|
60010
|
60120
|
60000
|
60120
|
60060
|
-170
|
-230
|
12
|
1406
|
2
|
||
|
1311
|
60410
|
60120
|
60160
|
60000
|
60160
|
60050
|
-250
|
-360
|
10
|
720
|
4
|
||
|
1312
|
60500
|
60220
|
60230
|
60100
|
60200
|
60180
|
-300
|
-320
|
12
|
646
|
0
|
||
|
1401
|
60460
|
60250
|
60300
|
60250
|
60300
|
60280
|
-160
|
-180
|
6
|
256
|
-2
|
||
|
小计
|
140436
|
434122
|
-2266
|
||||||||||
|
|
|||||||||||||
|
铅
|
1302
|
15185
|
15050
|
15050
|
15050
|
15050
|
15050
|
-135
|
-135
|
4
|
1916
|
-2
|
|
|
1303
|
15295
|
14545
|
15220
|
14545
|
15190
|
15135
|
-105
|
-160
|
134
|
1938
|
-16
|
||
|
1304
|
15430
|
15400
|
15400
|
15260
|
15345
|
15305
|
-85
|
-125
|
72
|
2458
|
16
|
||
|
1305
|
15575
|
15450
|
15475
|
15400
|
15470
|
15435
|
-105
|
-140
|
132
|
736
|
52
|
||
|
1306
|
15670
|
15645
|
15645
|
-25
|
-25
|
30
|
0
|
||||||
|
1307
|
15750
|
15615
|
15615
|
15615
|
15615
|
15615
|
-135
|
-135
|
2
|
90
|
-2
|
||
|
1308
|
15970
|
15890
|
15890
|
-80
|
-80
|
6
|
0
|
||||||
|
1309
|
15815
|
15815
|
15815
|
0
|
0
|
2
|
0
|
||||||
|
1310
|
16000
|
16095
|
16095
|
16095
|
16095
|
16095
|
95
|
95
|
2
|
8
|
2
|
||
|
1311
|
16055
|
16130
|
16130
|
16130
|
16130
|
16130
|
75
|
75
|
2
|
4
|
0
|
||
|
1312
|
15975
|
15975
|
15975
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
15965
|
15965
|
15965
|
0
|
0
|
0
|
|||||||
|
小计
|
348
|
7190
|
50
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1302
|
3892
|
3892
|
3892
|
0
|
0
|
2040
|
0
|
|||||
|
1303
|
3915
|
3898
|
3920
|
3898
|
3915
|
3910
|
0
|
-5
|
252
|
4142
|
116
|
||
|
1304
|
4018
|
4003
|
4027
|
3993
|
4022
|
4013
|
4
|
-5
|
40
|
4002
|
-4
|
||
|
1305
|
4118
|
4114
|
4135
|
4086
|
4124
|
4105
|
6
|
-13
|
698148
|
686640
|
-145652
|
||
|
1306
|
4117
|
4113
|
4137
|
4089
|
4129
|
4106
|
12
|
-11
|
234
|
776
|
-70
|
||
|
1307
|
4140
|
4130
|
4135
|
4130
|
4135
|
4131
|
-5
|
-9
|
14
|
176
|
-4
|
||
|
1308
|
4167
|
4161
|
4206
|
4150
|
4195
|
4171
|
28
|
4
|
22
|
170
|
-6
|
||
|
1309
|
4224
|
4200
|
4240
|
4170
|
4220
|
4205
|
-4
|
-19
|
8582
|
3188
|
-408
|
||
|
1310
|
4240
|
4200
|
4273
|
4191
|
4254
|
4233
|
14
|
-7
|
1508496
|
586476
|
94114
|
||
|
1311
|
4223
|
4207
|
4254
|
4200
|
4250
|
4228
|
27
|
5
|
60
|
310
|
6
|
||
|
1312
|
4234
|
4242
|
4242
|
4242
|
4242
|
4242
|
8
|
8
|
10
|
458
|
10
|
||
|
1401
|
4281
|
4241
|
4299
|
4222
|
4287
|
4264
|
6
|
-17
|
688
|
1546
|
68
|
||
|
小计
|
2216546
|
1289924
|
-51830
|
||||||||||
|
|
|||||||||||||
|
锌
|
1302
|
15700
|
15575
|
15650
|
15540
|
15550
|
15570
|
-150
|
-130
|
300
|
10800
|
60
|
|
|
1303
|
15770
|
15700
|
15700
|
15615
|
15655
|
15645
|
-115
|
-125
|
1594
|
23292
|
-384
|
||
|
1304
|
15885
|
15835
|
15835
|
15730
|
15745
|
15760
|
-140
|
-125
|
8300
|
51110
|
-2726
|
||
|
1305
|
16005
|
15935
|
15935
|
15830
|
15840
|
15865
|
-165
|
-140
|
68510
|
151662
|
-13448
|
||
|
1306
|
16125
|
16020
|
16040
|
15940
|
15950
|
15975
|
-175
|
-150
|
13528
|
30042
|
708
|
||
|
1307
|
16170
|
16105
|
16145
|
16035
|
16035
|
16065
|
-135
|
-105
|
106
|
1640
|
2
|
||
|
1308
|
16250
|
16145
|
16175
|
16130
|
16160
|
16150
|
-90
|
-100
|
18
|
342
|
0
|
||
|
1309
|
16365
|
16260
|
16295
|
16230
|
16245
|
16260
|
-120
|
-105
|
38
|
982
|
-4
|
||
|
1310
|
16470
|
16365
|
16365
|
-105
|
-105
|
98
|
0
|
||||||
|
1311
|
16560
|
16420
|
16465
|
16420
|
16465
|
16440
|
-95
|
-120
|
4
|
158
|
0
|
||
|
1312
|
16615
|
16535
|
16540
|
16530
|
16530
|
16535
|
-85
|
-80
|
10
|
40
|
0
|
||
|
1401
|
16755
|
16585
|
16660
|
16585
|
16660
|
16630
|
-95
|
-125
|
6
|
20
|
0
|
||
|
小计
|
92414
|
270186
|
-15792
|
||||||||||
