|
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
|
14860
|
14860
|
14915
|
14850
|
14860
|
14860
|
0
|
0
|
760
|
18850
|
-150
|
|
|
1303
|
14975
|
14940
|
15010
|
14940
|
15010
|
14980
|
35
|
5
|
3280
|
44286
|
-836
|
||
|
1304
|
15090
|
15085
|
15145
|
15065
|
15140
|
15100
|
50
|
10
|
4980
|
50556
|
-58
|
||
|
1305
|
15205
|
15210
|
15240
|
15180
|
15240
|
15210
|
35
|
5
|
7838
|
67826
|
3158
|
||
|
1306
|
15310
|
15300
|
15340
|
15275
|
15330
|
15310
|
20
|
0
|
2594
|
21946
|
1186
|
||
|
1307
|
15400
|
15400
|
15420
|
15400
|
15420
|
15405
|
20
|
5
|
176
|
2168
|
170
|
||
|
1308
|
15500
|
15500
|
15500
|
15500
|
15500
|
15500
|
0
|
0
|
2
|
314
|
0
|
||
|
1309
|
15650
|
15650
|
15650
|
0
|
0
|
262
|
0
|
||||||
|
1310
|
15670
|
15670
|
15670
|
0
|
0
|
376
|
0
|
||||||
|
1311
|
15700
|
15700
|
15700
|
0
|
0
|
26
|
0
|
||||||
|
1312
|
15855
|
15855
|
15855
|
0
|
0
|
56
|
0
|
||||||
|
1401
|
15980
|
15980
|
15980
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
19630
|
206672
|
3470
|
||||||||||
|
|
|||||||||||||
|
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
|
340.31
|
340.31
|
340.31
|
0.00
|
0.00
|
190
|
0
|
||||||
|
1305
|
339.73
|
339.82
|
339.82
|
338.58
|
339.40
|
339.24
|
-0.33
|
-0.49
|
18
|
290
|
-2
|
||
|
1306
|
341.85
|
339.78
|
341.30
|
339.78
|
341.09
|
340.49
|
-0.76
|
-1.36
|
17576
|
114412
|
474
|
||
|
1307
|
342.19
|
340.82
|
340.82
|
-1.37
|
-1.37
|
96
|
0
|
||||||
|
1308
|
343.01
|
341.64
|
341.64
|
-1.37
|
-1.37
|
116
|
0
|
||||||
|
1309
|
342.69
|
340.81
|
340.93
|
340.81
|
340.93
|
340.89
|
-1.76
|
-1.80
|
6
|
206
|
-2
|
||
|
1310
|
343.53
|
341.72
|
341.72
|
-1.81
|
-1.81
|
14
|
0
|
||||||
|
1311
|
343.44
|
341.63
|
341.63
|
-1.81
|
-1.81
|
18
|
0
|
||||||
|
1312
|
343.31
|
341.37
|
342.59
|
341.11
|
342.59
|
341.75
|
-0.72
|
-1.56
|
690
|
4658
|
512
|
||
|
1401
|
342.69
|
341.13
|
341.13
|
-1.56
|
-1.56
|
8
|
0
|
||||||
|
小计
|
18290
|
120442
|
982
|
||||||||||
|
|
|||||||||||||
|
1302
|
58730
|
58880
|
59020
|
58800
|
58920
|
58930
|
190
|
200
|
1950
|
13630
|
-1260
|
||
|
1303
|
59100
|
59060
|
59390
|
59010
|
59200
|
59250
|
100
|
150
|
6466
|
58794
|
-1094
|
||
|
1304
|
59360
|
59350
|
59660
|
59260
|
59480
|
59510
|
120
|
150
|
9514
|
94520
|
-2174
|
||
|
1305
|
59590
|
59550
|
59890
|
59460
|
59690
|
59730
|
100
|
140
|
99306
|
202970
|
8288
|
||
|
1306
|
59760
|
59670
|
60040
|
59630
|
59820
|
59870
|
60
|
110
|
26436
|
59582
|
4266
|
||
|
1307
|
59820
|
59760
|
60150
|
59760
|
59880
|
59970
|
60
|
150
|
666
|
5724
|
4
|
||
|
1308
|
59910
|
59860
|
60180
|
59860
|
60000
|
60060
|
90
|
150
|
144
|
2584
|
-8
|
||
|
1309
|
59970
|
60060
|
60250
|
60000
|
60210
|
60170
|
240
|
200
|
92
|
1336
|
24
|
||
|
1310
|
60060
|
60260
|
60310
|
60200
|
60220
|
60240
|
160
|
180
|
14
|
1408
|
2
|
||
|
1311
|
60050
|
60200
|
60330
|
60200
|
60260
|
60260
|
210
|
210
|
6
|
724
|
4
|
||
|
1312
|
60180
|
60220
|
60400
|
60220
|
60340
|
60300
|
160
|
120
|
10
|
650
|
4
|
||
|
1401
|
60280
|
60330
|
60550
|
60330
|
60450
|
60400
|
170
|
120
|
18
|
262
|
6
|
||
|
小计
|
144622
|
442184
|
8062
|
||||||||||
|
|
|||||||||||||
|
铅
|
1302
|
15050
|
15065
|
15085
|
15065
|
15085
|
15075
|
35
|
25
|
8
|
1912
|
-4
|
|
|
1303
|
15135
|
15170
|
15250
|
15170
|
15250
|
15220
|
115
|
85
|
34
|
1932
|
-6
|
||
|
1304
|
15305
|
15350
|
15390
|
15300
|
15390
|
15355
|
85
|
50
|
40
|
2466
|
8
|
||
|
1305
|
15435
|
15500
|
15515
|
15490
|
15515
|
15495
|
80
|
60
|
28
|
750
|
14
|
||
|
1306
|
15645
|
15645
|
15645
|
0
|
0
|
30
|
0
|
||||||
|
1307
|
15615
|
15650
|
15650
|
35
|
35
|
90
|
0
|
||||||
|
1308
|
15890
|
15955
|
15955
|
65
|
65
|
6
|
0
|
||||||
|
1309
|
15815
|
15880
|
15880
|
65
|
65
|
2
|
0
|
||||||
|
1310
|
16095
|
16095
|
16095
|
0
|
0
|
8
|
0
|
||||||
|
1311
|
16130
|
16195
|
16195
|
65
|
65
|
4
|
0
|
||||||
|
1312
|
15975
|
16040
|
16040
|
65
|
65
|
2
|
0
|
||||||
|
1401
|
16035
|
16035
|
16035
|
0
|
0
|
0
|
|||||||
|
小计
|
110
|
7202
|
12
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1302
|
3892
|
3892
|
3892
|
0
|
0
|
2040
|
0
|
|||||
|
1303
|
3910
|
3948
|
3955
|
3948
|
3955
|
3951
|
45
|
41
|
166
|
4186
|
44
|
||
|
1304
|
4013
|
4028
|
4043
|
4012
|
4036
|
4034
|
23
|
21
|
88
|
4030
|
28
|
||
|
1305
|
4105
|
4125
|
4139
|
4115
|
4127
|
4128
|
22
|
23
|
313548
|
605274
|
-81366
|
||
|
1306
|
4106
|
4156
|
4169
|
4135
|
4151
|
4155
|
45
|
49
|
242
|
788
|
12
|
||
|
1307
|
4131
|
4163
|
4175
|
4155
|
4175
|
4164
|
44
|
33
|
8
|
180
|
4
|
||
|
1308
|
4171
|
4210
|
4210
|
4188
|
4188
|
4203
|
17
|
32
|
10
|
166
|
-4
|
||
|
1309
|
4205
|
4241
|
4241
|
4201
|
4211
|
4223
|
6
|
18
|
6724
|
2220
|
-968
|
||
|
1310
|
4233
|
4249
|
4297
|
4244
|
4275
|
4275
|
42
|
42
|
1230546
|
625286
|
38810
|
||
|
1311
|
4228
|
4258
|
4271
|
4247
|
4271
|
4252
|
43
|
24
|
32
|
302
|
-8
|
||
|
1312
|
4242
|
4266
|
4270
|
4266
|
4270
|
4268
|
28
|
26
|
4
|
458
|
0
|
||
|
1401
|
4264
|
4280
|
4330
|
4279
|
4316
|
4314
|
52
|
50
|
884
|
1994
|
448
|
||
|
小计
|
1552252
|
1246924
|
-43000
|
||||||||||
|
|
|||||||||||||
|
锌
|
1302
|
15570
|
15625
|
15630
|
15625
|
15630
|
15625
|
60
|
55
|
20
|
10780
|
-20
|
|
|
1303
|
15645
|
15620
|
15745
|
15610
|
15690
|
15710
|
45
|
65
|
1564
|
22710
|
-582
|
||
|
1304
|
15760
|
15725
|
15855
|
15715
|
15780
|
15815
|
20
|
55
|
4550
|
49854
|
-1256
|
||
|
1305
|
15865
|
15835
|
15980
|
15805
|
15870
|
15925
|
5
|
60
|
64844
|
148284
|
-3378
|
||
|
1306
|
15975
|
15935
|
16080
|
15920
|
15980
|
16035
|
5
|
60
|
14656
|
32160
|
2118
|
||
|
1307
|
16065
|
15975
|
16185
|
15975
|
16115
|
16155
|
50
|
90
|
140
|
1700
|
60
|
||
|
1308
|
16150
|
16160
|
16270
|
16160
|
16230
|
16235
|
80
|
85
|
22
|
342
|
0
|
||
|
1309
|
16260
|
16295
|
16365
|
16295
|
16335
|
16330
|
75
|
70
|
50
|
1018
|
36
|
||
|
1310
|
16365
|
16365
|
16365
|
0
|
0
|
98
|
0
|
||||||
|
1311
|
16440
|
16480
|
16570
|
16480
|
16570
|
16550
|
130
|
110
|
46
|
186
|
28
|
||
|
1312
|
16535
|
16570
|
16610
|
16570
|
16610
|
16590
|
75
|
55
|
4
|
40
|
0
|
||
|
1401
|
16630
|
16630
|
16630
|
0
|
0
|
20
|
0
|
||||||
|
小计
|
85896
|
267192
|
-2994
|
||||||||||
