|
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
|
14690
|
14700
|
14700
|
14620
|
14665
|
14650
|
-25
|
-40
|
2940
|
32940
|
-30
|
|
|
1304
|
14770
|
14780
|
14785
|
14700
|
14710
|
14740
|
-60
|
-30
|
2698
|
40218
|
346
|
||
|
1305
|
14875
|
14900
|
14900
|
14800
|
14800
|
14830
|
-75
|
-45
|
6908
|
77550
|
612
|
||
|
1306
|
14965
|
14960
|
14980
|
14885
|
14895
|
14925
|
-70
|
-40
|
20080
|
93412
|
1800
|
||
|
1307
|
15015
|
15010
|
15050
|
14950
|
14950
|
14980
|
-65
|
-35
|
3006
|
21354
|
1482
|
||
|
1308
|
15060
|
15060
|
15095
|
15010
|
15010
|
15030
|
-50
|
-30
|
384
|
9722
|
-20
|
||
|
1309
|
15130
|
15130
|
15135
|
15060
|
15060
|
15120
|
-70
|
-10
|
200
|
1802
|
0
|
||
|
1310
|
15205
|
15205
|
15205
|
15165
|
15165
|
15185
|
-40
|
-20
|
20
|
748
|
0
|
||
|
1311
|
15280
|
15270
|
15270
|
-10
|
-10
|
94
|
0
|
||||||
|
1312
|
15320
|
15295
|
15295
|
-25
|
-25
|
184
|
0
|
||||||
|
1401
|
15395
|
15345
|
15345
|
15345
|
15345
|
15345
|
-50
|
-50
|
10
|
34
|
10
|
||
|
1402
|
15455
|
15360
|
15360
|
15360
|
15360
|
15360
|
-95
|
-95
|
6
|
74
|
4
|
||
|
小计
|
36252
|
278132
|
4204
|
||||||||||
|
黄金
|
1303
|
317.02
|
317.99
|
318.50
|
317.99
|
318.01
|
318.12
|
0.99
|
1.10
|
24
|
246
|
-12
|
|
|
1304
|
318.28
|
318.68
|
318.68
|
0.40
|
0.40
|
182
|
0
|
||||||
|
1305
|
321.44
|
321.44
|
321.44
|
0.00
|
0.00
|
310
|
0
|
||||||
|
1306
|
321.73
|
321.50
|
322.88
|
321.44
|
322.74
|
322.33
|
1.01
|
0.60
|
35484
|
114976
|
-5488
|
||
|
1307
|
323.06
|
323.05
|
323.05
|
322.40
|
322.40
|
322.66
|
-0.66
|
-0.40
|
8
|
120
|
4
|
||
|
1308
|
322.72
|
323.29
|
323.29
|
323.29
|
323.29
|
323.29
|
0.57
|
0.57
|
2
|
396
|
-2
|
||
|
1309
|
322.62
|
324.10
|
324.11
|
323.40
|
323.57
|
323.80
|
0.95
|
1.18
|
16
|
258
|
2
|
||
|
1310
|
325.36
|
324.23
|
324.23
|
-1.13
|
-1.13
|
12
|
0
|
||||||
|
1311
|
323.44
|
323.44
|
323.44
|
0.00
|
0.00
|
22
|
0
|
||||||
|
1312
|
322.48
|
322.98
|
323.84
|
322.55
|
323.64
|
323.43
|
1.16
|
0.95
|
1652
|
12978
|
710
|
||
|
1401
|
323.62
|
324.12
|
324.12
|
0.50
|
0.50
|
34
|
0
|
||||||
|
1402
|
325.54
|
325.54
|
325.54
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
37186
|
129536
|
-4786
|
||||||||||
|
1303
|
56580
|
56540
|
56640
|
56410
|
56410
|
56560
|
-170
|
-20
|
6880
|
25820
|
-1110
|
||
|
1304
|
56670
|
56360
|
56790
|
56360
|
56500
|
56620
|
-170
|
-50
|
6872
|
59980
|
-766
|
||
|
1305
|
56750
|
56460
|
56870
|
56460
|
56480
|
56670
|
-270
|
-80
|
14450
|
138796
|
-1534
|
||
|
1306
|
56750
|
56470
|
57070
|
56450
|
56470
|
56680
|
-280
|
-70
|
135646
|
205380
|
986
|
||
|
1307
|
56710
|
56480
|
56880
|
56390
|
56390
|
56640
|
-320
|
-70
|
89516
|
128102
|
10314
|
||
|
1308
|
56710
|
56460
|
56790
|
56450
|
56490
|
56650
|
-220
|
-60
|
9922
|
20652
|
6132
|
||
|
1309
|
56730
|
56400
|
56870
|
56400
|
56500
|
56670
|
-230
|
-60
|
1398
|
4014
|
386
|
||
|
1310
|
56760
|
56700
|
56890
|
56510
|
56510
|
56720
|
-250
|
-40
|
176
|
2258
|
-32
|
||
|
1311
|
56810
|
56750
|
56850
|
56540
|
56580
|
56690
|
-230
|
-120
|
112
|
1136
|
28
|
||
|
1312
|
56790
|
56590
|
56830
|
56590
|
56630
|
56720
|
-160
|
-70
|
58
|
1004
|
22
|
||
|
1401
|
56830
|
56790
|
56930
|
56780
|
56780
|
56840
|
-50
|
10
|
28
|
432
|
4
|
||
|
1402
|
56870
|
56850
|
56850
|
56680
|
56680
|
56750
|
-190
|
-120
|
8
|
354
|
4
|
||
|
小计
|
265066
|
587928
|
14434
|
||||||||||
|
铅
|
1303
|
14585
|
14585
|
14585
|
14545
|
14560
|
14560
|
-25
|
-25
|
44
|
1846
|
26
|
|
|
1304
|
14675
|
14650
|
14680
|
14645
|
14650
|
14650
|
-25
|
-25
|
208
|
2018
|
-34
|
||
|
1305
|
14805
|
14560
|
14800
|
14560
|
14765
|
14765
|
-40
|
-40
|
212
|
2356
|
94
|
||
|
1306
|
14915
|
14875
|
14910
|
14870
|
14900
|
14890
|
-15
|
-25
|
108
|
632
|
76
|
||
|
1307
|
15075
|
15030
|
15030
|
-45
|
-45
|
104
|
0
|
||||||
|
1308
|
15210
|
15210
|
15210
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15175
|
15175
|
15175
|
0
|
0
|
2
|
0
|
||||||
|
1310
|
15420
|
15420
|
15420
|
0
|
0
|
10
|
0
|
||||||
|
1311
|
15675
|
15540
|
15540
|
15540
|
15540
|
15540
|
-135
|
-135
|
2
|
6
|
2
|
||
|
1312
|
15565
|
15565
|
15565
|
0
|
0
|
4
|
0
|
||||||
|
1401
|
15455
|
15455
|
15455
|
0
|
0
|
0
|
|||||||
|
1402
|
15495
|
15495
|
15495
|
0
|
0
|
0
|
|||||||
|
小计
|
574
|
6984
|
164
|
||||||||||
|
螺纹钢
|
1303
|
3720
|
3720
|
3720
|
3720
|
3720
|
3720
|
0
|
0
|
60
|
3060
|
-60
|
|
|
1304
|
3881
|
3853
|
3875
|
3853
|
3865
|
3864
|
-16
|
-17
|
76
|
2640
|
2
|
||
|
1305
|
3908
|
3904
|
3918
|
3871
|
3893
|
3892
|
-15
|
-16
|
66868
|
132184
|
-13966
|
||
|
1306
|
3914
|
3887
|
3928
|
3887
|
3924
|
3901
|
10
|
-13
|
84
|
728
|
-24
|
||
|
1307
|
3916
|
3896
|
3933
|
3880
|
3908
|
3904
|
-8
|
-12
|
38
|
200
|
0
|
||
|
1308
|
3895
|
3891
|
3920
|
3872
|
3906
|
3887
|
11
|
-8
|
34
|
212
|
4
|
||
|
1309
|
3921
|
3925
|
3943
|
3880
|
3917
|
3910
|
-4
|
-11
|
11018
|
3458
|
270
|
||
|
1310
|
3927
|
3910
|
3939
|
3867
|
3908
|
3906
|
-19
|
-21
|
3337874
|
1133562
|
41538
|
||
|
1311
|
3921
|
3888
|
3914
|
3871
|
3906
|
3888
|
-15
|
-33
|
92
|
276
|
-6
|
||
|
1312
|
3938
|
3930
|
3940
|
3930
|
3940
|
3935
|
2
|
-3
|
4
|
760
|
0
|
||
|
1401
|
3943
|
3955
|
3955
|
3890
|
3924
|
3915
|
-19
|
-28
|
1470
|
5326
|
118
|
||
|
1402
|
3951
|
3903
|
3942
|
3903
|
3916
|
3921
|
-35
|
-30
|
18
|
128
|
0
|
||
|
小计
|
3417636
|
1282534
|
27876
|
||||||||||
|
锌
|
1303
|
15045
|
14975
|
15005
|
14925
|
14950
|
14965
|
-95
|
-80
|
2750
|
11520
|
-130
|
|
|
1304
|
15140
|
15155
|
15155
|
15005
|
15050
|
15060
|
-90
|
-80
|
1786
|
20250
|
270
|
||
|
1305
|
15240
|
15180
|
15195
|
15095
|
15145
|
15155
|
-95
|
-85
|
16480
|
71958
|
-946
|
||
|
1306
|
15330
|
15265
|
15285
|
15180
|
15220
|
15235
|
-110
|
-95
|
84466
|
126892
|
10712
|
||
|
1307
|
15430
|
15380
|
15380
|
15280
|
15290
|
15325
|
-140
|
-105
|
5858
|
12594
|
1434
|
||
|
1308
|
15525
|
15450
|
15465
|
15360
|
15375
|
15375
|
-150
|
-150
|
708
|
2520
|
334
|
||
|
1309
|
15595
|
15530
|
15530
|
15440
|
15460
|
15475
|
-135
|
-120
|
188
|
2068
|
94
|
||
|
1310
|
15655
|
15550
|
15650
|
15510
|
15510
|
15555
|
-145
|
-100
|
54
|
186
|
32
|
||
|
1311
|
15700
|
15620
|
15620
|
15620
|
15620
|
15620
|
-80
|
-80
|
4
|
184
|
0
|
||
|
1312
|
15795
|
15745
|
15765
|
15670
|
15670
|
15710
|
-125
|
-85
|
14
|
164
|
6
|
||
|
1401
|
15860
|
15785
|
15785
|
15755
|
15760
|
15765
|
-100
|
-95
|
10
|
80
|
4
|
||
|
1402
|
15905
|
15885
|
15885
|
15770
|
15770
|
15820
|
-135
|
-85
|
30
|
34
|
20
|
||
|
小计
|
112348
|
248450
|
11830
|
||||||||||
