|
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
|
14600
|
14600
|
14670
|
14590
|
14670
|
14620
|
70
|
20
|
2790
|
32440
|
-590
|
|
|
1304
|
14680
|
14700
|
14745
|
14670
|
14740
|
14700
|
60
|
20
|
5248
|
38590
|
-1334
|
||
|
1305
|
14775
|
14800
|
14845
|
14760
|
14835
|
14805
|
60
|
30
|
10490
|
72938
|
-3784
|
||
|
1306
|
14860
|
14865
|
14945
|
14845
|
14925
|
14900
|
65
|
40
|
28278
|
97582
|
3988
|
||
|
1307
|
14925
|
14965
|
15020
|
14920
|
15000
|
14975
|
75
|
50
|
5780
|
24554
|
1514
|
||
|
1308
|
14975
|
14950
|
15060
|
14950
|
15055
|
15005
|
80
|
30
|
546
|
9798
|
-76
|
||
|
1309
|
15050
|
15030
|
15115
|
15030
|
15115
|
15065
|
65
|
15
|
60
|
1838
|
-6
|
||
|
1310
|
15155
|
15170
|
15185
|
15170
|
15185
|
15175
|
30
|
20
|
24
|
740
|
-10
|
||
|
1311
|
15270
|
15270
|
15270
|
0
|
0
|
94
|
0
|
||||||
|
1312
|
15250
|
15305
|
15315
|
15305
|
15315
|
15310
|
65
|
60
|
12
|
184
|
4
|
||
|
1401
|
15345
|
15315
|
15315
|
15315
|
15315
|
15315
|
-30
|
-30
|
4
|
36
|
2
|
||
|
1402
|
15350
|
15355
|
15355
|
5
|
5
|
78
|
0
|
||||||
|
小计
|
53232
|
278872
|
-292
|
||||||||||
|
黄金
|
1303
|
319.45
|
319.45
|
319.45
|
0.00
|
0.00
|
240
|
0
|
|||||
|
1304
|
318.68
|
318.68
|
318.68
|
0.00
|
0.00
|
182
|
0
|
||||||
|
1305
|
321.17
|
323.44
|
323.44
|
323.44
|
323.44
|
323.44
|
2.27
|
2.27
|
2
|
312
|
2
|
||
|
1306
|
322.35
|
324.54
|
324.66
|
323.00
|
324.30
|
324.04
|
1.95
|
1.69
|
29128
|
114200
|
-222
|
||
|
1307
|
322.66
|
323.87
|
323.87
|
323.87
|
323.87
|
323.87
|
1.21
|
1.21
|
40
|
144
|
24
|
||
|
1308
|
323.29
|
325.13
|
325.40
|
325.13
|
325.40
|
325.24
|
2.11
|
1.95
|
8
|
398
|
2
|
||
|
1309
|
323.57
|
325.77
|
325.77
|
324.75
|
325.40
|
325.22
|
1.83
|
1.65
|
20
|
260
|
-2
|
||
|
1310
|
324.23
|
325.88
|
325.88
|
1.65
|
1.65
|
12
|
0
|
||||||
|
1311
|
323.21
|
325.42
|
325.42
|
325.42
|
325.42
|
325.42
|
2.21
|
2.21
|
2
|
24
|
2
|
||
|
1312
|
323.33
|
325.01
|
325.94
|
324.16
|
325.25
|
324.96
|
1.92
|
1.63
|
1466
|
14028
|
324
|
||
|
1401
|
323.83
|
326.49
|
326.49
|
325.57
|
326.00
|
325.96
|
2.17
|
2.13
|
14
|
32
|
-4
|
||
|
1402
|
325.54
|
325.54
|
325.54
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
30680
|
129834
|
126
|
||||||||||
|
1303
|
56540
|
57100
|
57100
|
56510
|
56750
|
56780
|
210
|
240
|
7300
|
19120
|
-3810
|
||
|
1304
|
56530
|
56760
|
57060
|
56730
|
56730
|
56850
|
200
|
320
|
13596
|
57186
|
-2172
|
||
|
1305
|
56610
|
56990
|
57150
|
56790
|
56830
|
56920
|
220
|
310
|
23662
|
129122
|
-4174
|
||
|
1306
|
56600
|
56910
|
57160
|
56750
|
56850
|
56920
|
250
|
320
|
135726
|
183268
|
-14058
|
||
|
1307
|
56600
|
56900
|
57200
|
56720
|
56830
|
56910
|
230
|
310
|
164196
|
138128
|
1696
|
||
|
1308
|
56670
|
56990
|
57240
|
56750
|
56890
|
56950
|
220
|
280
|
12004
|
26638
|
764
|
||
|
1309
|
56670
|
56910
|
57250
|
56760
|
56980
|
56960
|
310
|
290
|
1594
|
4970
|
140
|
||
|
1310
|
56620
|
57010
|
57240
|
56830
|
56900
|
57020
|
280
|
400
|
234
|
2506
|
-4
|
||
|
1311
|
56700
|
57180
|
57290
|
56310
|
57010
|
57020
|
310
|
320
|
190
|
1144
|
-2
|
||
|
1312
|
56750
|
56890
|
57280
|
56840
|
56950
|
57060
|
200
|
310
|
208
|
1054
|
48
|
||
|
1401
|
56740
|
57050
|
57210
|
56910
|
57100
|
57010
|
360
|
270
|
24
|
426
|
2
|
||
|
1402
|
56780
|
57000
|
57230
|
56940
|
57050
|
57140
|
270
|
360
|
52
|
382
|
28
|
||
|
小计
|
358786
|
563944
|
-21542
|
||||||||||
|
铅
|
1303
|
14530
|
14520
|
14580
|
14520
|
14560
|
14555
|
30
|
25
|
16
|
1854
|
-2
|
|
|
1304
|
14625
|
14660
|
14690
|
14640
|
14645
|
14670
|
20
|
45
|
62
|
1980
|
-32
|
||
|
1305
|
14735
|
14780
|
14800
|
14750
|
14750
|
14780
|
15
|
45
|
110
|
2334
|
-38
|
||
|
1306
|
14865
|
14885
|
14920
|
14885
|
14890
|
14900
|
25
|
35
|
64
|
680
|
26
|
||
|
1307
|
14990
|
15025
|
15025
|
35
|
35
|
104
|
0
|
||||||
|
1308
|
15100
|
15135
|
15135
|
35
|
35
|
6
|
0
|
||||||
|
1309
|
15065
|
15100
|
15100
|
35
|
35
|
2
|
0
|
||||||
|
1310
|
15395
|
15310
|
15310
|
15310
|
15310
|
15310
|
-85
|
-85
|
2
|
10
|
0
|
||
|
1311
|
15500
|
15410
|
15410
|
-90
|
-90
|
6
|
0
|
||||||
|
1312
|
15565
|
15565
|
15565
|
0
|
0
|
4
|
0
|
||||||
|
1401
|
15210
|
15210
|
15210
|
0
|
0
|
0
|
|||||||
|
1402
|
15250
|
15250
|
15250
|
0
|
0
|
0
|
|||||||
|
小计
|
254
|
6980
|
-46
|
||||||||||
|
螺纹钢
|
1303
|
3706
|
3660
|
3660
|
3600
|
3600
|
3620
|
-106
|
-86
|
540
|
2880
|
-60
|
|
|
1304
|
3853
|
3851
|
3851
|
3782
|
3799
|
3826
|
-54
|
-27
|
614
|
2332
|
-298
|
||
|
1305
|
3890
|
3895
|
3895
|
3797
|
3803
|
3839
|
-87
|
-51
|
85470
|
98216
|
-20040
|
||
|
1306
|
3905
|
3890
|
4013
|
3821
|
3828
|
3872
|
-77
|
-33
|
242
|
768
|
72
|
||
|
1307
|
3904
|
3904
|
3904
|
3841
|
3865
|
3877
|
-39
|
-27
|
26
|
198
|
-2
|
||
|
1308
|
3914
|
3870
|
3870
|
3841
|
3849
|
3861
|
-65
|
-53
|
16
|
192
|
-10
|
||
|
1309
|
3903
|
3893
|
3909
|
3837
|
3848
|
3870
|
-55
|
-33
|
14896
|
4644
|
1044
|
||
|
1310
|
3897
|
3897
|
3899
|
3820
|
3833
|
3854
|
-64
|
-43
|
3500908
|
1366146
|
194242
|
||
|
1311
|
3893
|
3867
|
3876
|
3833
|
3842
|
3855
|
-51
|
-38
|
70
|
256
|
-16
|
||
|
1312
|
3918
|
3842
|
3842
|
3829
|
3830
|
3830
|
-88
|
-88
|
44
|
782
|
22
|
||
|
1401
|
3911
|
3925
|
3925
|
3845
|
3865
|
3874
|
-46
|
-37
|
1780
|
5872
|
326
|
||
|
1402
|
3909
|
3874
|
3874
|
3850
|
3855
|
3854
|
-54
|
-55
|
24
|
172
|
14
|
||
|
小计
|
3604630
|
1482458
|
175294
|
||||||||||
|
锌
|
1303
|
14945
|
15010
|
15030
|
15010
|
15020
|
15015
|
75
|
70
|
450
|
10500
|
-390
|
|
|
1304
|
15040
|
15075
|
15140
|
15070
|
15105
|
15100
|
65
|
60
|
908
|
19436
|
-362
|
||
|
1305
|
15135
|
15165
|
15230
|
15160
|
15200
|
15195
|
65
|
60
|
13080
|
67576
|
-2462
|
||
|
1306
|
15215
|
15275
|
15330
|
15240
|
15290
|
15285
|
75
|
70
|
75462
|
122866
|
-3138
|
||
|
1307
|
15295
|
15375
|
15420
|
15330
|
15385
|
15375
|
90
|
80
|
8038
|
16852
|
1058
|
||
|
1308
|
15355
|
15530
|
15530
|
15400
|
15465
|
15450
|
110
|
95
|
286
|
2552
|
22
|
||
|
1309
|
15455
|
15495
|
15585
|
15470
|
15525
|
15520
|
70
|
65
|
230
|
2312
|
88
|
||
|
1310
|
15525
|
15595
|
15630
|
15585
|
15600
|
15595
|
75
|
70
|
14
|
196
|
2
|
||
|
1311
|
15580
|
15620
|
15620
|
15620
|
15620
|
15620
|
40
|
40
|
2
|
186
|
0
|
||
|
1312
|
15685
|
15690
|
15690
|
15690
|
15690
|
15690
|
5
|
5
|
6
|
164
|
0
|
||
|
1401
|
15735
|
15730
|
15765
|
15730
|
15765
|
15750
|
30
|
15
|
8
|
84
|
-4
|
||
|
1402
|
15755
|
15820
|
15835
|
15790
|
15790
|
15815
|
35
|
60
|
6
|
40
|
2
|
||
|
小计
|
98490
|
242764
|
-5184
|
||||||||||
