|
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
|
14410
|
14440
|
14555
|
14415
|
14500
|
14435
|
90
|
25
|
3850
|
31090
|
790
|
|
|
1304
|
14510
|
14530
|
14570
|
14515
|
14570
|
14535
|
60
|
25
|
6830
|
39994
|
-1870
|
||
|
1305
|
14595
|
14630
|
14665
|
14600
|
14665
|
14635
|
70
|
40
|
10666
|
86378
|
-1690
|
||
|
1306
|
14660
|
14680
|
14765
|
14670
|
14760
|
14720
|
100
|
60
|
15424
|
78490
|
468
|
||
|
1307
|
14725
|
14750
|
14835
|
14745
|
14835
|
14790
|
110
|
65
|
3572
|
19080
|
1126
|
||
|
1308
|
14765
|
14815
|
14890
|
14810
|
14890
|
14865
|
125
|
100
|
476
|
2780
|
70
|
||
|
1309
|
14880
|
14875
|
14980
|
14875
|
14965
|
14945
|
85
|
65
|
62
|
650
|
-18
|
||
|
1310
|
14925
|
14930
|
15040
|
14930
|
15040
|
14985
|
115
|
60
|
4
|
528
|
-2
|
||
|
1311
|
15040
|
15005
|
15080
|
15005
|
15080
|
15045
|
40
|
5
|
10
|
74
|
-2
|
||
|
1312
|
15230
|
15205
|
15205
|
-25
|
-25
|
154
|
0
|
||||||
|
1401
|
15140
|
15250
|
15250
|
15250
|
15250
|
15250
|
110
|
110
|
2
|
24
|
0
|
||
|
1402
|
15395
|
15350
|
15350
|
15350
|
15350
|
15350
|
-45
|
-45
|
2
|
68
|
0
|
||
|
小计
|
40898
|
259310
|
-1128
|
||||||||||
|
黄金
|
1303
|
318.15
|
318.15
|
318.15
|
0.00
|
0.00
|
276
|
0
|
|||||
|
1304
|
318.18
|
318.18
|
318.18
|
0.00
|
0.00
|
182
|
0
|
||||||
|
1305
|
321.72
|
321.01
|
321.51
|
321.01
|
321.51
|
321.26
|
-0.21
|
-0.46
|
4
|
310
|
-4
|
||
|
1306
|
323.05
|
322.40
|
323.82
|
322.22
|
323.47
|
322.88
|
0.42
|
-0.17
|
35010
|
117342
|
2544
|
||
|
1307
|
323.66
|
323.49
|
323.49
|
-0.17
|
-0.17
|
114
|
0
|
||||||
|
1308
|
323.50
|
323.33
|
323.33
|
-0.17
|
-0.17
|
396
|
0
|
||||||
|
1309
|
323.86
|
324.62
|
324.68
|
323.87
|
323.87
|
324.26
|
0.01
|
0.40
|
18
|
258
|
6
|
||
|
1310
|
323.06
|
323.46
|
323.46
|
0.40
|
0.40
|
12
|
0
|
||||||
|
1311
|
324.18
|
324.58
|
324.58
|
0.40
|
0.40
|
22
|
0
|
||||||
|
1312
|
323.76
|
323.36
|
324.33
|
323.09
|
324.33
|
323.79
|
0.57
|
0.03
|
966
|
11256
|
342
|
||
|
1401
|
324.47
|
324.69
|
324.92
|
324.12
|
324.92
|
324.51
|
0.45
|
0.04
|
12
|
32
|
0
|
||
|
1402
|
325.36
|
325.40
|
325.40
|
0.04
|
0.04
|
2
|
0
|
||||||
|
小计
|
36010
|
130202
|
2888
|
||||||||||
|
1303
|
56260
|
56300
|
57690
|
56300
|
56820
|
56640
|
560
|
380
|
5940
|
31200
|
-980
|
||
|
1304
|
56340
|
56710
|
56900
|
56610
|
56900
|
56720
|
560
|
380
|
9520
|
63584
|
-876
|
||
|
1305
|
56420
|
56720
|
57000
|
56660
|
56960
|
56810
|
540
|
390
|
23840
|
144594
|
-3672
|
||
|
1306
|
56420
|
56700
|
57020
|
56660
|
56930
|
56820
|
510
|
400
|
156044
|
222050
|
-11868
|
||
|
1307
|
56420
|
56750
|
57040
|
56660
|
56960
|
56820
|
540
|
400
|
59966
|
75406
|
9750
|
||
|
1308
|
56480
|
56900
|
57130
|
56700
|
56980
|
56840
|
500
|
360
|
2044
|
7934
|
620
|
||
|
1309
|
56480
|
56720
|
57040
|
56700
|
56980
|
56870
|
500
|
390
|
550
|
2794
|
102
|
||
|
1310
|
56580
|
56780
|
57050
|
56740
|
57030
|
56900
|
450
|
320
|
118
|
2080
|
8
|
||
|
1311
|
56450
|
56840
|
57070
|
56810
|
57070
|
56980
|
620
|
530
|
84
|
796
|
-8
|
||
|
1312
|
56560
|
56870
|
57070
|
56800
|
57060
|
56940
|
500
|
380
|
150
|
830
|
-10
|
||
|
1401
|
56520
|
56930
|
57100
|
56870
|
57100
|
56980
|
580
|
460
|
42
|
378
|
6
|
||
|
1402
|
56550
|
56900
|
57100
|
56900
|
57070
|
57010
|
520
|
460
|
36
|
298
|
0
|
||
|
小计
|
258334
|
551944
|
-6928
|
||||||||||
|
铅
|
1303
|
14650
|
14655
|
14660
|
14630
|
14645
|
14645
|
-5
|
-5
|
112
|
1806
|
-32
|
|
|
1304
|
14775
|
14780
|
14780
|
14750
|
14765
|
14765
|
-10
|
-10
|
150
|
1978
|
-8
|
||
|
1305
|
14935
|
15000
|
15000
|
14870
|
14900
|
14905
|
-35
|
-30
|
196
|
2078
|
52
|
||
|
1306
|
15010
|
15030
|
15050
|
15000
|
15045
|
15025
|
35
|
15
|
50
|
354
|
24
|
||
|
1307
|
15200
|
15155
|
15155
|
-45
|
-45
|
100
|
0
|
||||||
|
1308
|
15285
|
15300
|
15300
|
15
|
15
|
6
|
0
|
||||||
|
1309
|
15055
|
15070
|
15070
|
15
|
15
|
2
|
0
|
||||||
|
1310
|
15315
|
15510
|
15510
|
15445
|
15445
|
15475
|
130
|
160
|
4
|
8
|
0
|
||
|
1311
|
15635
|
15635
|
15635
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
15680
|
15680
|
15680
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
15335
|
15335
|
15335
|
0
|
0
|
0
|
|||||||
|
1402
|
15375
|
15375
|
15375
|
0
|
0
|
0
|
|||||||
|
小计
|
512
|
6338
|
36
|
||||||||||
|
螺纹钢
|
1303
|
3700
|
3730
|
3730
|
3730
|
3730
|
3730
|
30
|
30
|
120
|
3180
|
0
|
|
|
1304
|
3849
|
3866
|
3898
|
3859
|
3883
|
3878
|
34
|
29
|
98
|
2654
|
-50
|
||
|
1305
|
3887
|
3878
|
3916
|
3877
|
3915
|
3893
|
28
|
6
|
76186
|
184220
|
-20434
|
||
|
1306
|
3905
|
3858
|
3920
|
3858
|
3912
|
3911
|
7
|
6
|
104
|
754
|
-8
|
||
|
1307
|
3921
|
3905
|
3931
|
3891
|
3911
|
3914
|
-10
|
-7
|
52
|
260
|
4
|
||
|
1308
|
3886
|
3895
|
3916
|
3890
|
3916
|
3902
|
30
|
16
|
40
|
208
|
-14
|
||
|
1309
|
3899
|
3899
|
3942
|
3876
|
3923
|
3911
|
24
|
12
|
10862
|
3334
|
44
|
||
|
1310
|
3926
|
3915
|
3949
|
3891
|
3939
|
3921
|
13
|
-5
|
2716096
|
1037108
|
-22726
|
||
|
1311
|
3901
|
3909
|
3947
|
3899
|
3940
|
3920
|
39
|
19
|
36
|
262
|
6
|
||
|
1312
|
3898
|
3908
|
3938
|
3907
|
3936
|
3915
|
38
|
17
|
22
|
332
|
-6
|
||
|
1401
|
3950
|
3940
|
3969
|
3910
|
3962
|
3942
|
12
|
-8
|
1936
|
4850
|
-64
|
||
|
1402
|
3918
|
3929
|
3950
|
3929
|
3950
|
3938
|
32
|
20
|
8
|
134
|
-2
|
||
|
小计
|
2805560
|
1237296
|
-43250
|
||||||||||
|
锌
|
1303
|
15140
|
15100
|
15200
|
15100
|
15180
|
15170
|
40
|
30
|
1030
|
12910
|
-420
|
|
|
1304
|
15240
|
15210
|
15310
|
15200
|
15280
|
15245
|
40
|
5
|
6328
|
22608
|
-3142
|
||
|
1305
|
15340
|
15295
|
15420
|
15295
|
15390
|
15360
|
50
|
20
|
32830
|
90880
|
-6368
|
||
|
1306
|
15430
|
15400
|
15520
|
15400
|
15485
|
15460
|
55
|
30
|
72024
|
96938
|
4168
|
||
|
1307
|
15520
|
15500
|
15605
|
15495
|
15590
|
15565
|
70
|
45
|
2566
|
5990
|
490
|
||
|
1308
|
15635
|
15640
|
15700
|
15640
|
15685
|
15655
|
50
|
20
|
1250
|
1528
|
588
|
||
|
1309
|
15715
|
15810
|
15810
|
15730
|
15800
|
15770
|
85
|
55
|
274
|
1526
|
100
|
||
|
1310
|
15775
|
15885
|
15885
|
15885
|
15885
|
15885
|
110
|
110
|
2
|
146
|
0
|
||
|
1311
|
15885
|
15900
|
15905
|
15900
|
15905
|
15900
|
20
|
15
|
4
|
182
|
0
|
||
|
1312
|
15900
|
15925
|
15990
|
15925
|
15985
|
15965
|
85
|
65
|
6
|
154
|
0
|
||
|
1401
|
15930
|
16005
|
16040
|
16005
|
16040
|
16025
|
110
|
95
|
30
|
70
|
2
|
||
|
1402
|
16070
|
16095
|
16095
|
16095
|
16095
|
16095
|
25
|
25
|
2
|
8
|
0
|
||
|
小计
|
116346
|
232940
|
-4582
|
||||||||||
