|
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
|
14470
|
14470
|
14470
|
14355
|
14415
|
14410
|
-55
|
-60
|
4140
|
30300
|
-360
|
|
|
1304
|
14575
|
14560
|
14575
|
14435
|
14495
|
14510
|
-80
|
-65
|
3914
|
41864
|
-588
|
||
|
1305
|
14670
|
14615
|
14665
|
14520
|
14575
|
14595
|
-95
|
-75
|
10154
|
88068
|
-744
|
||
|
1306
|
14760
|
14725
|
14750
|
14590
|
14650
|
14660
|
-110
|
-100
|
20496
|
78022
|
2612
|
||
|
1307
|
14830
|
14780
|
14850
|
14650
|
14710
|
14725
|
-120
|
-105
|
5274
|
17954
|
1552
|
||
|
1308
|
14920
|
14870
|
14875
|
14700
|
14755
|
14765
|
-165
|
-155
|
2574
|
2710
|
1108
|
||
|
1309
|
15025
|
14940
|
14975
|
14760
|
14835
|
14880
|
-190
|
-145
|
298
|
668
|
88
|
||
|
1310
|
15105
|
15075
|
15075
|
14880
|
14910
|
14925
|
-195
|
-180
|
102
|
530
|
54
|
||
|
1311
|
15200
|
15050
|
15050
|
15000
|
15000
|
15040
|
-200
|
-160
|
12
|
76
|
4
|
||
|
1312
|
15230
|
15230
|
15230
|
0
|
0
|
154
|
0
|
||||||
|
1401
|
15300
|
15140
|
15140
|
-160
|
-160
|
24
|
0
|
||||||
|
1402
|
15365
|
15515
|
15515
|
15290
|
15325
|
15395
|
-40
|
30
|
8
|
68
|
-2
|
||
|
小计
|
46972
|
260438
|
3724
|
||||||||||
|
黄金
|
1303
|
321.98
|
316.89
|
319.89
|
316.89
|
317.80
|
318.15
|
-4.18
|
-3.83
|
66
|
276
|
6
|
|
|
1304
|
322.01
|
318.18
|
318.18
|
-3.83
|
-3.83
|
182
|
0
|
||||||
|
1305
|
321.81
|
321.63
|
322.07
|
321.31
|
321.31
|
321.72
|
-0.50
|
-0.09
|
8
|
314
|
-6
|
||
|
1306
|
323.13
|
323.40
|
324.14
|
322.26
|
322.56
|
323.05
|
-0.57
|
-0.08
|
38268
|
114798
|
320
|
||
|
1307
|
323.74
|
323.66
|
323.66
|
-0.08
|
-0.08
|
114
|
0
|
||||||
|
1308
|
324.20
|
323.28
|
323.72
|
323.28
|
323.45
|
323.50
|
-0.75
|
-0.70
|
12
|
396
|
0
|
||
|
1309
|
324.55
|
324.56
|
324.56
|
323.66
|
323.66
|
323.86
|
-0.89
|
-0.69
|
16
|
252
|
2
|
||
|
1310
|
323.75
|
323.06
|
323.06
|
-0.69
|
-0.69
|
12
|
0
|
||||||
|
1311
|
324.87
|
324.18
|
324.18
|
-0.69
|
-0.69
|
22
|
0
|
||||||
|
1312
|
323.98
|
324.00
|
324.90
|
323.00
|
323.36
|
323.76
|
-0.62
|
-0.22
|
1238
|
10914
|
390
|
||
|
1401
|
324.75
|
324.76
|
325.29
|
324.08
|
324.08
|
324.47
|
-0.67
|
-0.28
|
12
|
32
|
6
|
||
|
1402
|
325.64
|
325.36
|
325.36
|
-0.28
|
-0.28
|
2
|
0
|
||||||
|
小计
|
39620
|
127314
|
718
|
||||||||||
|
1303
|
56680
|
56400
|
56500
|
56070
|
56260
|
56260
|
-420
|
-420
|
9560
|
32180
|
-3380
|
||
|
1304
|
56830
|
56610
|
56650
|
56090
|
56300
|
56340
|
-530
|
-490
|
20292
|
64460
|
-4766
|
||
|
1305
|
56890
|
56720
|
56720
|
56100
|
56350
|
56420
|
-540
|
-470
|
48526
|
148266
|
-1514
|
||
|
1306
|
56910
|
56710
|
56750
|
56060
|
56310
|
56420
|
-600
|
-490
|
298752
|
233918
|
5262
|
||
|
1307
|
56930
|
56700
|
56760
|
56070
|
56310
|
56420
|
-620
|
-510
|
74766
|
65656
|
21034
|
||
|
1308
|
57060
|
56710
|
56820
|
56120
|
56330
|
56480
|
-730
|
-580
|
3676
|
7314
|
1076
|
||
|
1309
|
57060
|
56780
|
56860
|
56140
|
56390
|
56480
|
-670
|
-580
|
1158
|
2692
|
38
|
||
|
1310
|
57100
|
56800
|
56840
|
56220
|
56470
|
56580
|
-630
|
-520
|
370
|
2072
|
-34
|
||
|
1311
|
57050
|
56650
|
56850
|
56200
|
56500
|
56450
|
-550
|
-600
|
104
|
804
|
24
|
||
|
1312
|
57190
|
56910
|
56960
|
56010
|
56010
|
56560
|
-1180
|
-630
|
326
|
840
|
22
|
||
|
1401
|
57180
|
57020
|
57020
|
56320
|
56470
|
56520
|
-710
|
-660
|
60
|
372
|
10
|
||
|
1402
|
57350
|
56940
|
56960
|
56400
|
56600
|
56550
|
-750
|
-800
|
68
|
298
|
36
|
||
|
小计
|
457658
|
558872
|
17808
|
||||||||||
|
铅
|
1303
|
14750
|
14695
|
14695
|
14600
|
14630
|
14650
|
-120
|
-100
|
328
|
1838
|
-114
|
|
|
1304
|
14840
|
14840
|
14840
|
14740
|
14760
|
14775
|
-80
|
-65
|
178
|
1986
|
-6
|
||
|
1305
|
14985
|
14965
|
15000
|
14880
|
14885
|
14935
|
-100
|
-50
|
210
|
2026
|
118
|
||
|
1306
|
15115
|
15125
|
15125
|
15000
|
15000
|
15010
|
-115
|
-105
|
124
|
330
|
80
|
||
|
1307
|
15200
|
15200
|
15200
|
0
|
0
|
100
|
0
|
||||||
|
1308
|
15285
|
15285
|
15285
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15160
|
15055
|
15055
|
-105
|
-105
|
2
|
0
|
||||||
|
1310
|
15420
|
15315
|
15315
|
-105
|
-105
|
8
|
0
|
||||||
|
1311
|
15635
|
15635
|
15635
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
15680
|
15680
|
15680
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
15440
|
15440
|
15440
|
0
|
0
|
0
|
|||||||
|
1402
|
15480
|
15480
|
15480
|
0
|
0
|
0
|
|||||||
|
小计
|
840
|
6302
|
78
|
||||||||||
|
螺纹钢
|
1303
|
3770
|
3700
|
3700
|
3700
|
3700
|
3700
|
-70
|
-70
|
60
|
3180
|
0
|
|
|
1304
|
3907
|
3897
|
3897
|
3842
|
3849
|
3849
|
-58
|
-58
|
520
|
2704
|
-408
|
||
|
1305
|
3945
|
3921
|
3928
|
3868
|
3875
|
3887
|
-70
|
-58
|
155382
|
204654
|
-38494
|
||
|
1306
|
3977
|
3947
|
3952
|
3888
|
3893
|
3905
|
-84
|
-72
|
492
|
762
|
-56
|
||
|
1307
|
3995
|
3931
|
3938
|
3890
|
3908
|
3921
|
-87
|
-74
|
72
|
256
|
10
|
||
|
1308
|
4012
|
3910
|
3910
|
3870
|
3891
|
3886
|
-121
|
-126
|
26
|
222
|
-6
|
||
|
1309
|
3993
|
3943
|
3970
|
3865
|
3899
|
3899
|
-94
|
-94
|
15914
|
3290
|
262
|
||
|
1310
|
4006
|
3975
|
3988
|
3886
|
3905
|
3926
|
-101
|
-80
|
3849710
|
1059834
|
-23058
|
||
|
1311
|
4004
|
3925
|
3925
|
3891
|
3902
|
3901
|
-102
|
-103
|
22
|
256
|
-4
|
||
|
1312
|
3990
|
3982
|
3982
|
3892
|
3895
|
3898
|
-95
|
-92
|
454
|
338
|
-206
|
||
|
1401
|
4038
|
4012
|
4013
|
3906
|
3920
|
3950
|
-118
|
-88
|
3150
|
4914
|
476
|
||
|
1402
|
3995
|
3981
|
3981
|
3915
|
3915
|
3918
|
-80
|
-77
|
122
|
136
|
112
|
||
|
小计
|
4025924
|
1280546
|
-61372
|
||||||||||
|
锌
|
1303
|
15280
|
15240
|
15240
|
15070
|
15105
|
15140
|
-175
|
-140
|
830
|
13330
|
-420
|
|
|
1304
|
15390
|
15265
|
15350
|
15175
|
15190
|
15240
|
-200
|
-150
|
8362
|
25750
|
-1658
|
||
|
1305
|
15480
|
15350
|
15450
|
15280
|
15295
|
15340
|
-185
|
-140
|
45812
|
97248
|
-6966
|
||
|
1306
|
15570
|
15455
|
15545
|
15355
|
15395
|
15430
|
-175
|
-140
|
90508
|
92770
|
6986
|
||
|
1307
|
15645
|
15525
|
15625
|
15450
|
15495
|
15520
|
-150
|
-125
|
2738
|
5500
|
412
|
||
|
1308
|
15795
|
15650
|
15670
|
15565
|
15565
|
15635
|
-230
|
-160
|
240
|
940
|
102
|
||
|
1309
|
15850
|
15800
|
15800
|
15670
|
15690
|
15715
|
-160
|
-135
|
162
|
1426
|
8
|
||
|
1310
|
15930
|
15790
|
15880
|
15755
|
15755
|
15775
|
-175
|
-155
|
18
|
146
|
12
|
||
|
1311
|
16020
|
15930
|
15930
|
15865
|
15865
|
15885
|
-155
|
-135
|
12
|
182
|
-10
|
||
|
1312
|
16025
|
15900
|
15900
|
15900
|
15900
|
15900
|
-125
|
-125
|
2
|
154
|
0
|
||
|
1401
|
16130
|
15965
|
15965
|
15920
|
15935
|
15930
|
-195
|
-200
|
18
|
68
|
2
|
||
|
1402
|
16130
|
16070
|
16070
|
-60
|
-60
|
8
|
0
|
||||||
|
小计
|
148702
|
237522
|
-1532
|
||||||||||
