|
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
|
14650
|
14620
|
14640
|
14590
|
14625
|
14620
|
-25
|
-30
|
2506
|
37356
|
-1690
|
|
|
1304
|
14755
|
14700
|
14745
|
14700
|
14710
|
14720
|
-45
|
-35
|
5706
|
45586
|
-682
|
||
|
1305
|
14855
|
14760
|
14855
|
14760
|
14810
|
14825
|
-45
|
-30
|
10784
|
89612
|
552
|
||
|
1306
|
14925
|
14895
|
14940
|
14875
|
14895
|
14905
|
-30
|
-20
|
13524
|
64468
|
4722
|
||
|
1307
|
15010
|
14995
|
15025
|
14990
|
14995
|
15000
|
-15
|
-10
|
3066
|
7870
|
2062
|
||
|
1308
|
15125
|
15090
|
15120
|
15085
|
15090
|
15100
|
-35
|
-25
|
220
|
772
|
140
|
||
|
1309
|
15190
|
15190
|
15190
|
15165
|
15180
|
15175
|
-10
|
-15
|
10
|
482
|
-4
|
||
|
1310
|
15285
|
15240
|
15290
|
15240
|
15270
|
15270
|
-15
|
-15
|
26
|
456
|
2
|
||
|
1311
|
15365
|
15395
|
15395
|
15395
|
15395
|
15395
|
30
|
30
|
2
|
34
|
2
|
||
|
1312
|
15420
|
15420
|
15420
|
0
|
0
|
150
|
0
|
||||||
|
1401
|
15455
|
15455
|
15455
|
0
|
0
|
8
|
0
|
||||||
|
1402
|
15800
|
15800
|
15800
|
0
|
0
|
0
|
|||||||
|
小计
|
35844
|
246794
|
5104
|
||||||||||
|
黄金
|
1303
|
320.97
|
322.87
|
322.87
|
320.85
|
322.18
|
321.99
|
1.21
|
1.02
|
46
|
286
|
0
|
|
|
1304
|
322.46
|
324.13
|
324.13
|
321.90
|
321.90
|
322.64
|
-0.56
|
0.18
|
6
|
192
|
0
|
||
|
1305
|
322.52
|
324.88
|
325.10
|
324.56
|
324.56
|
324.85
|
2.04
|
2.33
|
8
|
302
|
-2
|
||
|
1306
|
323.94
|
326.31
|
326.45
|
324.32
|
324.54
|
325.53
|
0.60
|
1.59
|
38824
|
119806
|
-2840
|
||
|
1307
|
324.77
|
325.92
|
325.92
|
325.79
|
325.79
|
325.87
|
1.02
|
1.10
|
34
|
116
|
14
|
||
|
1308
|
325.89
|
327.89
|
328.69
|
325.95
|
325.95
|
326.51
|
0.06
|
0.62
|
56
|
380
|
10
|
||
|
1309
|
325.69
|
326.00
|
328.51
|
325.64
|
325.64
|
326.91
|
-0.05
|
1.22
|
106
|
252
|
42
|
||
|
1310
|
324.89
|
326.10
|
326.10
|
1.21
|
1.21
|
12
|
0
|
||||||
|
1311
|
332.00
|
328.54
|
328.54
|
326.20
|
326.30
|
327.24
|
-5.70
|
-4.76
|
26
|
22
|
0
|
||
|
1312
|
324.60
|
326.86
|
327.33
|
325.33
|
326.15
|
326.44
|
1.55
|
1.84
|
1836
|
8988
|
692
|
||
|
1401
|
326.39
|
327.90
|
327.90
|
327.00
|
327.00
|
327.70
|
0.61
|
1.31
|
10
|
34
|
0
|
||
|
1402
|
326.39
|
326.39
|
326.39
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
40952
|
130390
|
-2084
|
||||||||||
|
1303
|
57070
|
56920
|
57160
|
56900
|
56910
|
57060
|
-160
|
-10
|
15336
|
39670
|
-2974
|
||
|
1304
|
57170
|
57050
|
57340
|
56960
|
57050
|
57180
|
-120
|
10
|
19736
|
77846
|
-5410
|
||
|
1305
|
57250
|
57050
|
57480
|
57030
|
57110
|
57270
|
-140
|
20
|
61610
|
155918
|
-4190
|
||
|
1306
|
57300
|
57070
|
57530
|
57040
|
57130
|
57310
|
-170
|
10
|
206690
|
185142
|
21844
|
||
|
1307
|
57380
|
57120
|
57580
|
57120
|
57200
|
57350
|
-180
|
-30
|
15836
|
25774
|
5658
|
||
|
1308
|
57470
|
57240
|
57640
|
57220
|
57280
|
57440
|
-190
|
-30
|
1368
|
4512
|
148
|
||
|
1309
|
57550
|
57000
|
57740
|
57000
|
57300
|
57510
|
-250
|
-40
|
426
|
2242
|
-66
|
||
|
1310
|
57580
|
57500
|
57750
|
57330
|
57330
|
57500
|
-250
|
-80
|
164
|
1942
|
4
|
||
|
1311
|
57640
|
57670
|
57800
|
57400
|
57400
|
57600
|
-240
|
-40
|
40
|
798
|
6
|
||
|
1312
|
57720
|
57600
|
57810
|
57450
|
57450
|
57630
|
-270
|
-90
|
292
|
828
|
116
|
||
|
1401
|
57790
|
57740
|
57850
|
54900
|
57670
|
57470
|
-120
|
-320
|
20
|
346
|
10
|
||
|
1402
|
57790
|
57710
|
57710
|
57690
|
57690
|
57690
|
-100
|
-100
|
10
|
224
|
2
|
||
|
小计
|
321528
|
495242
|
15148
|
||||||||||
|
铅
|
1303
|
14885
|
14905
|
14910
|
14830
|
14830
|
14890
|
-55
|
5
|
112
|
1778
|
-48
|
|
|
1304
|
15010
|
15050
|
15050
|
14940
|
14970
|
15025
|
-40
|
15
|
204
|
2168
|
-86
|
||
|
1305
|
15165
|
15170
|
15175
|
15065
|
15085
|
15135
|
-80
|
-30
|
96
|
1652
|
44
|
||
|
1306
|
15285
|
15300
|
15300
|
15180
|
15240
|
15275
|
-45
|
-10
|
90
|
190
|
48
|
||
|
1307
|
15360
|
15355
|
15355
|
-5
|
-5
|
96
|
0
|
||||||
|
1308
|
15480
|
15450
|
15450
|
15450
|
15450
|
15450
|
-30
|
-30
|
2
|
6
|
0
|
||
|
1309
|
15345
|
15315
|
15315
|
-30
|
-30
|
2
|
0
|
||||||
|
1310
|
15620
|
15585
|
15585
|
-35
|
-35
|
8
|
0
|
||||||
|
1311
|
15745
|
15710
|
15710
|
-35
|
-35
|
4
|
0
|
||||||
|
1312
|
15720
|
15685
|
15685
|
-35
|
-35
|
2
|
0
|
||||||
|
1401
|
15555
|
15555
|
15555
|
0
|
0
|
0
|
|||||||
|
1402
|
15595
|
15595
|
15595
|
0
|
0
|
0
|
|||||||
|
小计
|
504
|
5906
|
-42
|
||||||||||
|
螺纹钢
|
1303
|
3823
|
3761
|
3829
|
3754
|
3800
|
3804
|
-23
|
-19
|
1248
|
3302
|
2
|
|
|
1304
|
3887
|
3880
|
3905
|
3870
|
3882
|
3886
|
-5
|
-1
|
408
|
3440
|
2
|
||
|
1305
|
3949
|
3920
|
3955
|
3901
|
3903
|
3928
|
-46
|
-21
|
176692
|
308054
|
-41056
|
||
|
1306
|
3973
|
3950
|
3980
|
3940
|
3940
|
3965
|
-33
|
-8
|
58
|
778
|
8
|
||
|
1307
|
3997
|
3965
|
4004
|
3958
|
3960
|
3972
|
-37
|
-25
|
128
|
242
|
38
|
||
|
1308
|
4024
|
4015
|
4015
|
4015
|
4015
|
4015
|
-9
|
-9
|
2
|
142
|
0
|
||
|
1309
|
4006
|
3988
|
4007
|
3930
|
3935
|
3971
|
-71
|
-35
|
5818
|
3100
|
-368
|
||
|
1310
|
4026
|
3981
|
4029
|
3952
|
3956
|
3994
|
-70
|
-32
|
2555394
|
1008308
|
-5522
|
||
|
1311
|
4027
|
3980
|
4026
|
3973
|
3973
|
4000
|
-54
|
-27
|
14
|
244
|
-4
|
||
|
1312
|
4021
|
3983
|
4016
|
3970
|
3970
|
3986
|
-51
|
-35
|
18
|
550
|
0
|
||
|
1401
|
4045
|
4200
|
4200
|
3980
|
3980
|
4028
|
-65
|
-17
|
6842
|
4124
|
38
|
||
|
1402
|
4037
|
4019
|
4020
|
3971
|
3971
|
4009
|
-66
|
-28
|
14
|
20
|
-2
|
||
|
小计
|
2746636
|
1332304
|
-46864
|
||||||||||
|
锌
|
1303
|
15375
|
15305
|
15425
|
15280
|
15315
|
15370
|
-60
|
-5
|
2500
|
16062
|
-764
|
|
|
1304
|
15455
|
15430
|
15540
|
15380
|
15450
|
15475
|
-5
|
20
|
7780
|
31502
|
-1856
|
||
|
1305
|
15550
|
15550
|
15635
|
15455
|
15540
|
15575
|
-10
|
25
|
73640
|
123494
|
-3376
|
||
|
1306
|
15640
|
15620
|
15725
|
15555
|
15625
|
15660
|
-15
|
20
|
37084
|
61944
|
3644
|
||
|
1307
|
15745
|
15665
|
15810
|
15665
|
15730
|
15770
|
-15
|
25
|
722
|
2958
|
378
|
||
|
1308
|
15855
|
15895
|
15960
|
15815
|
15835
|
15865
|
-20
|
10
|
266
|
660
|
186
|
||
|
1309
|
15940
|
15950
|
15980
|
15890
|
15890
|
15940
|
-50
|
0
|
202
|
1212
|
-10
|
||
|
1310
|
16020
|
16015
|
16015
|
16015
|
16015
|
16015
|
-5
|
-5
|
2
|
110
|
0
|
||
|
1311
|
16110
|
16090
|
16140
|
16090
|
16090
|
16095
|
-20
|
-15
|
48
|
160
|
0
|
||
|
1312
|
16190
|
16190
|
16190
|
16150
|
16150
|
16185
|
-40
|
-5
|
72
|
142
|
70
|
||
|
1401
|
16265
|
16265
|
16265
|
0
|
0
|
60
|
0
|
||||||
|
1402
|
16330
|
16330
|
16330
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
122316
|
238310
|
-1728
|
||||||||||
