|
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
|
14620
|
14650
|
14660
|
14630
|
14640
|
14640
|
20
|
20
|
4272
|
34396
|
-2960
|
|
|
1304
|
14720
|
14735
|
14770
|
14730
|
14750
|
14750
|
30
|
30
|
6166
|
45018
|
-568
|
||
|
1305
|
14825
|
14850
|
14880
|
14830
|
14855
|
14850
|
30
|
25
|
7894
|
88734
|
-878
|
||
|
1306
|
14905
|
14935
|
14970
|
14915
|
14940
|
14945
|
35
|
40
|
10328
|
63524
|
-944
|
||
|
1307
|
15000
|
15025
|
15055
|
15010
|
15035
|
15035
|
35
|
35
|
3452
|
9262
|
1392
|
||
|
1308
|
15100
|
15140
|
15150
|
15110
|
15115
|
15120
|
15
|
20
|
156
|
794
|
22
|
||
|
1309
|
15175
|
15210
|
15230
|
15200
|
15200
|
15210
|
25
|
35
|
152
|
582
|
100
|
||
|
1310
|
15270
|
15290
|
15290
|
15290
|
15290
|
15290
|
20
|
20
|
2
|
454
|
-2
|
||
|
1311
|
15395
|
15325
|
15325
|
15325
|
15325
|
15325
|
-70
|
-70
|
2
|
32
|
-2
|
||
|
1312
|
15420
|
15420
|
15420
|
0
|
0
|
150
|
0
|
||||||
|
1401
|
15455
|
15470
|
15470
|
15470
|
15470
|
15470
|
15
|
15
|
2
|
8
|
0
|
||
|
1402
|
15830
|
15580
|
15580
|
15580
|
15580
|
15580
|
-250
|
-250
|
66
|
66
|
66
|
||
|
小计
|
32492
|
243020
|
-3774
|
||||||||||
|
黄金
|
1303
|
321.99
|
324.93
|
325.50
|
324.93
|
325.30
|
325.27
|
3.31
|
3.28
|
12
|
274
|
-12
|
|
|
1304
|
322.64
|
325.08
|
325.08
|
325.08
|
325.08
|
325.08
|
2.44
|
2.44
|
2
|
192
|
0
|
||
|
1305
|
324.85
|
327.10
|
327.30
|
326.07
|
326.38
|
326.91
|
1.53
|
2.06
|
34
|
294
|
-8
|
||
|
1306
|
325.53
|
328.99
|
328.99
|
328.00
|
328.09
|
328.57
|
2.56
|
3.04
|
41952
|
113704
|
-6102
|
||
|
1307
|
325.87
|
329.21
|
329.63
|
329.21
|
329.22
|
329.35
|
3.35
|
3.48
|
6
|
116
|
0
|
||
|
1308
|
326.51
|
330.21
|
330.47
|
329.35
|
329.40
|
330.01
|
2.89
|
3.50
|
20
|
368
|
-12
|
||
|
1309
|
326.91
|
329.88
|
329.88
|
328.92
|
329.10
|
329.36
|
2.19
|
2.45
|
12
|
254
|
2
|
||
|
1310
|
326.10
|
328.55
|
328.55
|
2.45
|
2.45
|
12
|
0
|
||||||
|
1311
|
327.24
|
329.69
|
329.69
|
2.45
|
2.45
|
22
|
0
|
||||||
|
1312
|
326.44
|
329.70
|
329.85
|
328.80
|
329.27
|
329.28
|
2.83
|
2.84
|
1654
|
9556
|
568
|
||
|
1401
|
327.70
|
330.88
|
330.88
|
329.57
|
329.78
|
330.23
|
2.08
|
2.53
|
14
|
30
|
-4
|
||
|
1402
|
327.70
|
327.70
|
327.70
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
43706
|
124822
|
-5568
|
||||||||||
|
1303
|
57060
|
57280
|
57430
|
57220
|
57250
|
57320
|
190
|
260
|
13840
|
38216
|
-1454
|
||
|
1304
|
57180
|
57410
|
57580
|
57360
|
57390
|
57490
|
210
|
310
|
14728
|
74942
|
-2904
|
||
|
1305
|
57270
|
57510
|
57700
|
57410
|
57490
|
57570
|
220
|
300
|
37690
|
152978
|
-2940
|
||
|
1306
|
57310
|
57510
|
57740
|
57420
|
57490
|
57600
|
180
|
290
|
178968
|
195522
|
10380
|
||
|
1307
|
57350
|
57610
|
57800
|
57510
|
57530
|
57670
|
180
|
320
|
11354
|
26868
|
1094
|
||
|
1308
|
57440
|
57650
|
57850
|
57570
|
57640
|
57720
|
200
|
280
|
320
|
4492
|
-20
|
||
|
1309
|
57510
|
57860
|
57900
|
57650
|
57750
|
57810
|
240
|
300
|
354
|
2238
|
-4
|
||
|
1310
|
57500
|
57820
|
57940
|
57700
|
57720
|
57800
|
220
|
300
|
364
|
2222
|
280
|
||
|
1311
|
57600
|
57820
|
57960
|
57780
|
57930
|
57900
|
330
|
300
|
52
|
786
|
-12
|
||
|
1312
|
57630
|
58000
|
58000
|
57720
|
57800
|
57890
|
170
|
260
|
168
|
826
|
-2
|
||
|
1401
|
57470
|
57950
|
58010
|
57920
|
58010
|
57950
|
540
|
480
|
20
|
340
|
-6
|
||
|
1402
|
57690
|
58020
|
58040
|
57910
|
57940
|
57990
|
250
|
300
|
18
|
230
|
6
|
||
|
小计
|
257876
|
499660
|
4418
|
||||||||||
|
铅
|
1303
|
14890
|
14980
|
15000
|
14900
|
14905
|
14930
|
15
|
40
|
124
|
1768
|
-10
|
|
|
1304
|
15025
|
14970
|
15095
|
14840
|
15030
|
15030
|
5
|
5
|
196
|
2132
|
-36
|
||
|
1305
|
15135
|
15160
|
15200
|
15150
|
15155
|
15170
|
20
|
35
|
204
|
1778
|
126
|
||
|
1306
|
15275
|
15300
|
15320
|
15300
|
15305
|
15305
|
30
|
30
|
34
|
220
|
30
|
||
|
1307
|
15355
|
15395
|
15400
|
15395
|
15400
|
15395
|
45
|
40
|
4
|
98
|
2
|
||
|
1308
|
15450
|
15490
|
15490
|
40
|
40
|
6
|
0
|
||||||
|
1309
|
15315
|
15355
|
15355
|
40
|
40
|
2
|
0
|
||||||
|
1310
|
15585
|
15625
|
15625
|
40
|
40
|
8
|
0
|
||||||
|
1311
|
15710
|
15710
|
15710
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
15685
|
15680
|
15680
|
15680
|
15680
|
15680
|
-5
|
-5
|
2
|
2
|
0
|
||
|
1401
|
15520
|
15520
|
15520
|
0
|
0
|
0
|
|||||||
|
1402
|
15560
|
15560
|
15560
|
0
|
0
|
0
|
|||||||
|
小计
|
564
|
6018
|
112
|
||||||||||
|
螺纹钢
|
1303
|
3804
|
3808
|
3816
|
3761
|
3780
|
3800
|
-24
|
-4
|
1568
|
3280
|
-22
|
|
|
1304
|
3886
|
3905
|
3924
|
3891
|
3902
|
3904
|
16
|
18
|
360
|
3258
|
-182
|
||
|
1305
|
3928
|
3911
|
3939
|
3899
|
3929
|
3922
|
1
|
-6
|
131644
|
290282
|
-17772
|
||
|
1306
|
3965
|
3950
|
3964
|
3925
|
3953
|
3934
|
-12
|
-31
|
480
|
810
|
32
|
||
|
1307
|
3972
|
3963
|
3985
|
3937
|
3972
|
3969
|
0
|
-3
|
120
|
220
|
-22
|
||
|
1308
|
4015
|
3961
|
3981
|
3959
|
3959
|
3965
|
-56
|
-50
|
94
|
212
|
70
|
||
|
1309
|
3971
|
3960
|
3994
|
3922
|
3973
|
3963
|
2
|
-8
|
7428
|
2720
|
-380
|
||
|
1310
|
3994
|
3970
|
4012
|
3950
|
3985
|
3982
|
-9
|
-12
|
3189356
|
1050706
|
42398
|
||
|
1311
|
4000
|
3964
|
3989
|
3964
|
3982
|
3980
|
-18
|
-20
|
40
|
246
|
2
|
||
|
1312
|
3986
|
3960
|
3960
|
3960
|
3960
|
3960
|
-26
|
-26
|
2
|
548
|
-2
|
||
|
1401
|
4028
|
3999
|
4036
|
3980
|
4009
|
4009
|
-19
|
-19
|
1470
|
4256
|
132
|
||
|
1402
|
4009
|
3952
|
4016
|
3952
|
4000
|
3989
|
-9
|
-20
|
6
|
20
|
0
|
||
|
小计
|
3332568
|
1356558
|
24254
|
||||||||||
|
锌
|
1303
|
15370
|
15445
|
15490
|
15415
|
15450
|
15455
|
80
|
85
|
3004
|
14570
|
-1492
|
|
|
1304
|
15475
|
15570
|
15615
|
15540
|
15565
|
15570
|
90
|
95
|
5692
|
30542
|
-960
|
||
|
1305
|
15575
|
15685
|
15715
|
15635
|
15665
|
15670
|
90
|
95
|
59050
|
119198
|
-4296
|
||
|
1306
|
15660
|
15775
|
15810
|
15720
|
15750
|
15765
|
90
|
105
|
46168
|
69984
|
8040
|
||
|
1307
|
15770
|
15850
|
15905
|
15830
|
15860
|
15860
|
90
|
90
|
762
|
3192
|
234
|
||
|
1308
|
15865
|
15925
|
15990
|
15900
|
15950
|
15940
|
85
|
75
|
114
|
710
|
50
|
||
|
1309
|
15940
|
16000
|
16065
|
15975
|
16020
|
16030
|
80
|
90
|
228
|
1274
|
62
|
||
|
1310
|
16015
|
16125
|
16200
|
16105
|
16125
|
16155
|
110
|
140
|
74
|
144
|
34
|
||
|
1311
|
16095
|
16180
|
16180
|
16160
|
16160
|
16170
|
65
|
75
|
6
|
160
|
0
|
||
|
1312
|
16185
|
16155
|
16265
|
16155
|
16260
|
16240
|
75
|
55
|
16
|
148
|
6
|
||
|
1401
|
16265
|
16375
|
16375
|
16305
|
16325
|
16330
|
60
|
65
|
8
|
58
|
-2
|
||
|
1402
|
16330
|
16430
|
16430
|
16430
|
16430
|
16430
|
100
|
100
|
2
|
6
|
0
|
||
|
小计
|
115124
|
239986
|
1676
|
||||||||||
