|
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
|
14960
|
14900
|
14915
|
14845
|
14855
|
14890
|
-105
|
-70
|
4764
|
42588
|
-1182
|
|
|
1304
|
15075
|
15025
|
15035
|
14965
|
14965
|
15005
|
-110
|
-70
|
5778
|
49870
|
-482
|
||
|
1305
|
15205
|
15120
|
15155
|
15075
|
15090
|
15115
|
-115
|
-90
|
21604
|
82244
|
7314
|
||
|
1306
|
15300
|
15250
|
15255
|
15180
|
15195
|
15220
|
-105
|
-80
|
11678
|
32054
|
5594
|
||
|
1307
|
15385
|
15340
|
15355
|
15275
|
15295
|
15310
|
-90
|
-75
|
1514
|
2976
|
660
|
||
|
1308
|
15495
|
15410
|
15435
|
15380
|
15390
|
15415
|
-105
|
-80
|
248
|
452
|
98
|
||
|
1309
|
15605
|
15515
|
15525
|
15515
|
15525
|
15520
|
-80
|
-85
|
40
|
268
|
2
|
||
|
1310
|
15625
|
15625
|
15625
|
0
|
0
|
376
|
0
|
||||||
|
1311
|
15655
|
15565
|
15565
|
-90
|
-90
|
26
|
0
|
||||||
|
1312
|
15810
|
15720
|
15720
|
-90
|
-90
|
56
|
0
|
||||||
|
1401
|
15935
|
15845
|
15845
|
-90
|
-90
|
6
|
0
|
||||||
|
1402
|
15935
|
15935
|
0
|
0
|
0
|
||||||||
|
小计
|
45626
|
210916
|
12004
|
||||||||||
|
黄金
|
1303
|
326.65
|
324.67
|
326.59
|
324.67
|
325.51
|
326.21
|
-1.14
|
-0.44
|
50
|
292
|
20
|
|
|
1304
|
328.33
|
327.23
|
328.00
|
327.23
|
327.66
|
327.64
|
-0.67
|
-0.69
|
8
|
192
|
4
|
||
|
1305
|
327.79
|
328.46
|
329.46
|
328.27
|
328.83
|
328.88
|
1.04
|
1.09
|
54
|
290
|
4
|
||
|
1306
|
329.80
|
329.50
|
330.12
|
329.50
|
329.73
|
329.76
|
-0.07
|
-0.04
|
24126
|
121892
|
5262
|
||
|
1307
|
330.65
|
330.61
|
330.61
|
-0.04
|
-0.04
|
98
|
0
|
||||||
|
1308
|
333.18
|
332.27
|
332.37
|
331.78
|
331.78
|
332.09
|
-1.40
|
-1.09
|
22
|
272
|
8
|
||
|
1309
|
330.76
|
331.28
|
331.38
|
331.00
|
331.00
|
331.16
|
0.24
|
0.40
|
8
|
214
|
4
|
||
|
1310
|
331.56
|
331.96
|
331.96
|
0.40
|
0.40
|
14
|
0
|
||||||
|
1311
|
331.47
|
331.87
|
331.87
|
0.40
|
0.40
|
18
|
0
|
||||||
|
1312
|
331.69
|
331.60
|
332.09
|
331.08
|
331.15
|
331.37
|
-0.54
|
-0.32
|
578
|
5568
|
350
|
||
|
1401
|
331.08
|
331.59
|
333.90
|
331.59
|
333.90
|
332.74
|
2.82
|
1.66
|
4
|
12
|
4
|
||
|
1402
|
331.08
|
331.08
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
24850
|
128862
|
5656
|
||||||||||
|
1303
|
58720
|
58400
|
58650
|
58400
|
58430
|
58520
|
-290
|
-200
|
17704
|
55388
|
-2544
|
||
|
1304
|
58980
|
58650
|
58920
|
58570
|
58620
|
58720
|
-360
|
-260
|
13530
|
90742
|
-880
|
||
|
1305
|
59170
|
58840
|
59100
|
58700
|
58780
|
58890
|
-390
|
-280
|
109090
|
190630
|
1938
|
||
|
1306
|
59340
|
58980
|
59210
|
58830
|
58900
|
59020
|
-440
|
-320
|
49458
|
72732
|
10818
|
||
|
1307
|
59410
|
59030
|
59280
|
58950
|
59000
|
59120
|
-410
|
-290
|
2332
|
6962
|
1104
|
||
|
1308
|
59490
|
59000
|
59320
|
59000
|
59070
|
59220
|
-420
|
-270
|
626
|
3026
|
348
|
||
|
1309
|
59480
|
59100
|
59410
|
59100
|
59150
|
59290
|
-330
|
-190
|
486
|
1806
|
312
|
||
|
1310
|
59590
|
59230
|
59540
|
59180
|
59230
|
59280
|
-360
|
-310
|
558
|
1756
|
320
|
||
|
1311
|
59830
|
59400
|
59560
|
59330
|
59330
|
59470
|
-500
|
-360
|
22
|
734
|
6
|
||
|
1312
|
59650
|
59530
|
59610
|
59400
|
59430
|
59500
|
-220
|
-150
|
28
|
672
|
4
|
||
|
1401
|
59800
|
59540
|
59660
|
59440
|
59500
|
59520
|
-300
|
-280
|
32
|
274
|
4
|
||
|
1402
|
59550
|
59550
|
59460
|
59460
|
59500
|
0
|
0
|
4
|
4
|
4
|
|||
|
小计
|
193870
|
424726
|
11434
|
||||||||||
|
铅
|
1303
|
15200
|
15215
|
15215
|
15140
|
15155
|
15165
|
-45
|
-35
|
58
|
1966
|
-10
|
|
|
1304
|
15340
|
15320
|
15355
|
15275
|
15290
|
15305
|
-50
|
-35
|
174
|
2540
|
96
|
||
|
1305
|
15470
|
15400
|
15480
|
15370
|
15415
|
15430
|
-55
|
-40
|
112
|
912
|
84
|
||
|
1306
|
15620
|
15600
|
15600
|
-20
|
-20
|
30
|
0
|
||||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
90
|
0
|
||||||
|
1308
|
15930
|
15780
|
15780
|
-150
|
-150
|
6
|
0
|
||||||
|
1309
|
15855
|
15815
|
15815
|
-40
|
-40
|
2
|
0
|
||||||
|
1310
|
16070
|
16030
|
16030
|
-40
|
-40
|
8
|
0
|
||||||
|
1311
|
16190
|
16160
|
16160
|
-30
|
-30
|
4
|
0
|
||||||
|
1312
|
16015
|
16015
|
16015
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
16075
|
16075
|
16075
|
0
|
0
|
0
|
|||||||
|
1402
|
16075
|
16075
|
0
|
0
|
0
|
||||||||
|
小计
|
344
|
5560
|
170
|
||||||||||
|
螺纹钢
|
1303
|
3913
|
3902
|
3915
|
3901
|
3905
|
3907
|
-8
|
-6
|
250
|
3948
|
-56
|
|
|
1304
|
3986
|
3992
|
4003
|
3992
|
4002
|
4001
|
16
|
15
|
28
|
4032
|
6
|
||
|
1305
|
4092
|
4062
|
4118
|
4062
|
4090
|
4094
|
-2
|
2
|
310334
|
554748
|
-11986
|
||
|
1306
|
4100
|
4081
|
4125
|
4081
|
4096
|
4106
|
-4
|
6
|
514
|
1026
|
32
|
||
|
1307
|
4109
|
4120
|
4121
|
4110
|
4110
|
4119
|
1
|
10
|
18
|
194
|
14
|
||
|
1308
|
4143
|
4132
|
4142
|
4123
|
4135
|
4135
|
-8
|
-8
|
20
|
162
|
-2
|
||
|
1309
|
4180
|
4144
|
4180
|
4131
|
4151
|
4153
|
-29
|
-27
|
6094
|
2874
|
270
|
||
|
1310
|
4208
|
4176
|
4215
|
4170
|
4186
|
4191
|
-22
|
-17
|
2235174
|
824122
|
139348
|
||
|
1311
|
4183
|
4179
|
4204
|
4178
|
4184
|
4188
|
1
|
5
|
40
|
292
|
12
|
||
|
1312
|
4197
|
4181
|
4203
|
4170
|
4170
|
4181
|
-27
|
-16
|
8
|
464
|
2
|
||
|
1401
|
4245
|
4202
|
4244
|
4172
|
4217
|
4220
|
-28
|
-25
|
2088
|
2824
|
618
|
||
|
1402
|
4110
|
4219
|
4110
|
4205
|
4186
|
0
|
0
|
10
|
6
|
6
|
|||
|
小计
|
2554578
|
1394692
|
128264
|
||||||||||
|
锌
|
1303
|
15610
|
15545
|
15630
|
15545
|
15610
|
15600
|
0
|
-10
|
1264
|
21254
|
-364
|
|
|
1304
|
15710
|
15650
|
15730
|
15650
|
15680
|
15700
|
-30
|
-10
|
4704
|
47136
|
-914
|
||
|
1305
|
15820
|
15750
|
15840
|
15745
|
15785
|
15800
|
-35
|
-20
|
59138
|
147142
|
2276
|
||
|
1306
|
15915
|
15850
|
15940
|
15845
|
15890
|
15905
|
-25
|
-10
|
16556
|
38466
|
5498
|
||
|
1307
|
16010
|
15995
|
16040
|
15955
|
15995
|
16010
|
-15
|
0
|
250
|
1862
|
108
|
||
|
1308
|
16130
|
16110
|
16125
|
16080
|
16080
|
16100
|
-50
|
-30
|
18
|
372
|
2
|
||
|
1309
|
16190
|
16190
|
16230
|
16160
|
16220
|
16205
|
30
|
15
|
36
|
994
|
22
|
||
|
1310
|
16265
|
16280
|
16280
|
15
|
15
|
100
|
0
|
||||||
|
1311
|
16355
|
16395
|
16400
|
16350
|
16350
|
16385
|
-5
|
30
|
10
|
178
|
-6
|
||
|
1312
|
16415
|
16460
|
16460
|
16430
|
16430
|
16445
|
15
|
30
|
8
|
42
|
0
|
||
|
1401
|
16535
|
16570
|
16570
|
16565
|
16565
|
16565
|
30
|
30
|
42
|
60
|
40
|
||
|
1402
|
16665
|
16665
|
16625
|
16625
|
16645
|
0
|
0
|
4
|
4
|
4
|
|||
|
小计
|
82030
|
257610
|
6666
|
||||||||||
