|
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
|
14860
|
14755
|
14780
|
14670
|
14725
|
14700
|
-135
|
-160
|
5262
|
39474
|
-2190
|
|
|
1304
|
14975
|
14930
|
14930
|
14775
|
14845
|
14810
|
-130
|
-165
|
8046
|
48066
|
-2080
|
||
|
1305
|
15090
|
15010
|
15040
|
14890
|
14965
|
14935
|
-125
|
-155
|
27944
|
88532
|
5276
|
||
|
1306
|
15185
|
15130
|
15130
|
14980
|
15060
|
15025
|
-125
|
-160
|
20228
|
45944
|
8430
|
||
|
1307
|
15280
|
15240
|
15240
|
15065
|
15165
|
15130
|
-115
|
-150
|
2014
|
3656
|
268
|
||
|
1308
|
15385
|
15305
|
15305
|
15210
|
15235
|
15230
|
-150
|
-155
|
244
|
504
|
54
|
||
|
1309
|
15450
|
15270
|
15370
|
15270
|
15355
|
15330
|
-95
|
-120
|
166
|
358
|
86
|
||
|
1310
|
15600
|
15335
|
15440
|
15335
|
15420
|
15415
|
-180
|
-185
|
94
|
434
|
42
|
||
|
1311
|
15630
|
15535
|
15535
|
15465
|
15465
|
15515
|
-165
|
-115
|
8
|
32
|
2
|
||
|
1312
|
15680
|
15600
|
15600
|
15515
|
15560
|
15545
|
-120
|
-135
|
32
|
94
|
18
|
||
|
1401
|
15805
|
15670
|
15670
|
-135
|
-135
|
6
|
0
|
||||||
|
1402
|
15910
|
15910
|
15910
|
0
|
0
|
0
|
|||||||
|
小计
|
64038
|
227100
|
9906
|
||||||||||
|
黄金
|
1303
|
325.20
|
319.70
|
319.70
|
314.82
|
317.59
|
316.46
|
-7.61
|
-8.74
|
26
|
276
|
-10
|
|
|
1304
|
325.14
|
319.92
|
319.92
|
319.92
|
319.92
|
319.92
|
-5.22
|
-5.22
|
2
|
194
|
0
|
||
|
1305
|
327.52
|
319.82
|
321.43
|
316.40
|
319.37
|
318.49
|
-8.15
|
-9.03
|
82
|
306
|
14
|
||
|
1306
|
328.79
|
321.30
|
321.58
|
318.00
|
320.84
|
319.92
|
-7.95
|
-8.87
|
64880
|
124052
|
506
|
||
|
1307
|
327.90
|
320.00
|
321.68
|
320.00
|
321.68
|
320.84
|
-6.22
|
-7.06
|
4
|
104
|
4
|
||
|
1308
|
330.48
|
322.79
|
322.79
|
321.44
|
322.51
|
321.91
|
-7.97
|
-8.57
|
52
|
362
|
38
|
||
|
1309
|
328.50
|
322.40
|
322.56
|
319.76
|
321.98
|
320.85
|
-6.52
|
-7.65
|
30
|
224
|
2
|
||
|
1310
|
329.29
|
321.62
|
321.62
|
-7.67
|
-7.67
|
14
|
0
|
||||||
|
1311
|
330.67
|
328.66
|
328.66
|
-2.01
|
-2.01
|
22
|
0
|
||||||
|
1312
|
330.17
|
323.78
|
323.78
|
319.99
|
322.36
|
321.54
|
-7.81
|
-8.63
|
1944
|
7100
|
1194
|
||
|
1401
|
330.01
|
321.31
|
321.31
|
321.30
|
321.30
|
321.30
|
-8.71
|
-8.71
|
22
|
24
|
14
|
||
|
1402
|
330.01
|
330.01
|
330.01
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
67042
|
132678
|
1762
|
||||||||||
|
1303
|
58350
|
57740
|
57740
|
57070
|
57410
|
57380
|
-940
|
-970
|
33696
|
45042
|
-7674
|
||
|
1304
|
58560
|
57970
|
57970
|
57160
|
57540
|
57520
|
-1020
|
-1040
|
41280
|
88230
|
-2130
|
||
|
1305
|
58700
|
58010
|
58050
|
57220
|
57620
|
57610
|
-1080
|
-1090
|
216824
|
167148
|
-22640
|
||
|
1306
|
58810
|
58100
|
58160
|
57330
|
57670
|
57700
|
-1140
|
-1110
|
145930
|
101440
|
20956
|
||
|
1307
|
58890
|
58250
|
58250
|
57450
|
57770
|
57780
|
-1120
|
-1110
|
12822
|
14480
|
6272
|
||
|
1308
|
58950
|
58410
|
58410
|
57510
|
57850
|
57850
|
-1100
|
-1100
|
1412
|
3508
|
370
|
||
|
1309
|
59050
|
58370
|
58370
|
57630
|
57980
|
57870
|
-1070
|
-1180
|
936
|
2050
|
254
|
||
|
1310
|
59050
|
58390
|
58390
|
57650
|
58000
|
57940
|
-1050
|
-1110
|
234
|
1768
|
20
|
||
|
1311
|
59190
|
58150
|
58170
|
57720
|
58050
|
58000
|
-1140
|
-1190
|
142
|
776
|
14
|
||
|
1312
|
59160
|
58330
|
58330
|
57700
|
58180
|
58110
|
-980
|
-1050
|
134
|
718
|
44
|
||
|
1401
|
59370
|
58190
|
58190
|
57890
|
58180
|
58000
|
-1190
|
-1370
|
28
|
274
|
2
|
||
|
1402
|
59280
|
58130
|
58300
|
58080
|
58160
|
58170
|
-1120
|
-1110
|
12
|
14
|
6
|
||
|
小计
|
453450
|
425448
|
-4506
|
||||||||||
|
铅
|
1303
|
15150
|
15080
|
15080
|
14895
|
14900
|
14925
|
-250
|
-225
|
136
|
1926
|
-46
|
|
|
1304
|
15275
|
15150
|
15150
|
15020
|
15040
|
15060
|
-235
|
-215
|
270
|
2434
|
-152
|
||
|
1305
|
15415
|
15290
|
15290
|
15115
|
15185
|
15200
|
-230
|
-215
|
304
|
1172
|
208
|
||
|
1306
|
15570
|
15395
|
15395
|
-175
|
-175
|
30
|
0
|
||||||
|
1307
|
15635
|
15595
|
15595
|
-40
|
-40
|
90
|
0
|
||||||
|
1308
|
15765
|
15645
|
15645
|
-120
|
-120
|
6
|
0
|
||||||
|
1309
|
15800
|
15580
|
15580
|
-220
|
-220
|
2
|
0
|
||||||
|
1310
|
16015
|
15790
|
15790
|
-225
|
-225
|
8
|
0
|
||||||
|
1311
|
16140
|
15915
|
15915
|
-225
|
-225
|
4
|
0
|
||||||
|
1312
|
16015
|
15790
|
15790
|
-225
|
-225
|
2
|
0
|
||||||
|
1401
|
16020
|
16020
|
16020
|
0
|
0
|
0
|
|||||||
|
1402
|
16060
|
16060
|
16060
|
0
|
0
|
0
|
|||||||
|
小计
|
710
|
5674
|
10
|
||||||||||
|
螺纹钢
|
1303
|
3907
|
3885
|
3889
|
3841
|
3866
|
3865
|
-41
|
-42
|
600
|
3552
|
-378
|
|
|
1304
|
4008
|
3991
|
3991
|
3931
|
3957
|
3949
|
-51
|
-59
|
726
|
3598
|
-446
|
||
|
1305
|
4102
|
4064
|
4083
|
3990
|
4014
|
4021
|
-88
|
-81
|
390126
|
454428
|
-89400
|
||
|
1306
|
4106
|
4092
|
4092
|
4004
|
4032
|
4057
|
-74
|
-49
|
608
|
800
|
-278
|
||
|
1307
|
4121
|
4016
|
4041
|
4016
|
4037
|
4034
|
-84
|
-87
|
26
|
184
|
-8
|
||
|
1308
|
4127
|
4087
|
4101
|
4031
|
4048
|
4069
|
-79
|
-58
|
62
|
146
|
-12
|
||
|
1309
|
4147
|
4116
|
4120
|
4025
|
4064
|
4059
|
-83
|
-88
|
17854
|
3648
|
706
|
||
|
1310
|
4180
|
4150
|
4158
|
4048
|
4085
|
4095
|
-95
|
-85
|
3687920
|
930782
|
-7106
|
||
|
1311
|
4190
|
4199
|
4199
|
4066
|
4088
|
4119
|
-102
|
-71
|
24
|
302
|
-2
|
||
|
1312
|
4150
|
4134
|
4134
|
4061
|
4078
|
4086
|
-72
|
-64
|
168
|
562
|
98
|
||
|
1401
|
4208
|
4192
|
4192
|
4070
|
4105
|
4110
|
-103
|
-98
|
5512
|
3362
|
662
|
||
|
1402
|
4231
|
4176
|
4176
|
4125
|
4140
|
4162
|
-91
|
-69
|
16
|
24
|
8
|
||
|
小计
|
4103642
|
1401388
|
-96156
|
||||||||||
|
锌
|
1303
|
15670
|
15580
|
15625
|
15360
|
15460
|
15455
|
-210
|
-215
|
6374
|
17366
|
-3136
|
|
|
1304
|
15790
|
15735
|
15740
|
15445
|
15560
|
15570
|
-230
|
-220
|
21214
|
37920
|
-7752
|
||
|
1305
|
15900
|
15855
|
15875
|
15525
|
15640
|
15670
|
-260
|
-230
|
187662
|
139248
|
-31182
|
||
|
1306
|
16000
|
15950
|
15955
|
15630
|
15740
|
15775
|
-260
|
-225
|
52190
|
50792
|
3982
|
||
|
1307
|
16105
|
16050
|
16050
|
15750
|
15845
|
15890
|
-260
|
-215
|
374
|
2132
|
22
|
||
|
1308
|
16200
|
16050
|
16095
|
15855
|
15920
|
15920
|
-280
|
-280
|
196
|
476
|
100
|
||
|
1309
|
16335
|
16105
|
16190
|
15950
|
16050
|
16075
|
-285
|
-260
|
854
|
1212
|
-88
|
||
|
1310
|
16375
|
16100
|
16195
|
16020
|
16020
|
16080
|
-355
|
-295
|
34
|
92
|
-8
|
||
|
1311
|
16465
|
16330
|
16335
|
16190
|
16200
|
16245
|
-265
|
-220
|
26
|
164
|
-14
|
||
|
1312
|
16485
|
16400
|
16400
|
16155
|
16180
|
16290
|
-305
|
-195
|
24
|
56
|
-2
|
||
|
1401
|
16510
|
16525
|
16525
|
16430
|
16430
|
16480
|
-80
|
-30
|
14
|
60
|
-2
|
||
|
1402
|
16645
|
16380
|
16380
|
16380
|
16380
|
16380
|
-265
|
-265
|
2
|
6
|
2
|
||
|
小计
|
268964
|
249524
|
-38078
|
||||||||||
