|
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
|
1304
|
14655
|
14580
|
14590
|
14460
|
14535
|
14535
|
-120
|
-120
|
4724
|
37136
|
-1060
|
|
|
1305
|
14745
|
14730
|
14735
|
14550
|
14610
|
14615
|
-135
|
-130
|
10204
|
65908
|
-3092
|
||
|
1306
|
14840
|
14780
|
14780
|
14595
|
14685
|
14695
|
-155
|
-145
|
27096
|
99342
|
-884
|
||
|
1307
|
14905
|
14870
|
14870
|
14695
|
14760
|
14770
|
-145
|
-135
|
11026
|
30320
|
3810
|
||
|
1308
|
14950
|
14940
|
14940
|
14705
|
14820
|
14830
|
-130
|
-120
|
3818
|
11064
|
514
|
||
|
1309
|
15005
|
14980
|
14980
|
14750
|
14880
|
14895
|
-125
|
-110
|
1602
|
2410
|
-524
|
||
|
1310
|
15085
|
14990
|
14990
|
14930
|
14930
|
14945
|
-155
|
-140
|
40
|
746
|
6
|
||
|
1311
|
15135
|
15040
|
15040
|
15040
|
15040
|
15040
|
-95
|
-95
|
6
|
100
|
6
|
||
|
1312
|
15310
|
15160
|
15160
|
15020
|
15090
|
15065
|
-220
|
-245
|
54
|
206
|
22
|
||
|
1401
|
15310
|
15310
|
15310
|
0
|
0
|
36
|
0
|
||||||
|
1402
|
15330
|
15275
|
15280
|
15155
|
15155
|
15220
|
-175
|
-110
|
12
|
70
|
-6
|
||
|
1403
|
15330
|
15330
|
0
|
0
|
0
|
||||||||
|
小计
|
58582
|
247338
|
-1208
|
||||||||||
|
黄金
|
1304
|
320.97
|
321.18
|
321.18
|
321.18
|
321.18
|
321.18
|
0.21
|
0.21
|
2
|
180
|
-2
|
|
|
1305
|
321.57
|
322.78
|
322.78
|
322.26
|
322.26
|
322.52
|
0.69
|
0.95
|
4
|
294
|
0
|
||
|
1306
|
323.78
|
325.82
|
325.97
|
323.02
|
324.21
|
324.18
|
0.43
|
0.40
|
44560
|
112410
|
3750
|
||
|
1307
|
323.64
|
323.64
|
323.64
|
0.00
|
0.00
|
100
|
0
|
||||||
|
1308
|
324.80
|
326.00
|
326.00
|
324.00
|
324.49
|
324.83
|
-0.31
|
0.03
|
6
|
396
|
0
|
||
|
1309
|
324.85
|
325.50
|
326.09
|
323.88
|
323.88
|
324.71
|
-0.97
|
-0.14
|
18
|
262
|
-2
|
||
|
1310
|
326.95
|
326.81
|
326.81
|
-0.14
|
-0.14
|
12
|
0
|
||||||
|
1311
|
325.05
|
324.91
|
324.91
|
-0.14
|
-0.14
|
24
|
0
|
||||||
|
1312
|
324.65
|
326.68
|
326.87
|
324.00
|
324.92
|
325.09
|
0.27
|
0.44
|
2978
|
16732
|
972
|
||
|
1401
|
325.51
|
324.75
|
325.93
|
324.75
|
325.54
|
325.40
|
0.03
|
-0.11
|
6
|
32
|
2
|
||
|
1402
|
325.54
|
325.54
|
325.54
|
0.00
|
0.00
|
2
|
0
|
||||||
|
1403
|
325.54
|
325.54
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
47574
|
130444
|
4720
|
||||||||||
|
1304
|
56920
|
56400
|
56400
|
55070
|
55380
|
55420
|
-1540
|
-1500
|
29124
|
43786
|
-7944
|
||
|
1305
|
57000
|
56410
|
56410
|
54940
|
55350
|
55440
|
-1650
|
-1560
|
44000
|
114552
|
-7222
|
||
|
1306
|
57010
|
56330
|
56340
|
54810
|
55300
|
55390
|
-1710
|
-1620
|
143564
|
163828
|
-7160
|
||
|
1307
|
57030
|
56310
|
56350
|
54580
|
55190
|
55280
|
-1840
|
-1750
|
433658
|
237742
|
87254
|
||
|
1308
|
57000
|
56250
|
56300
|
54680
|
55170
|
55290
|
-1830
|
-1710
|
74810
|
65140
|
30466
|
||
|
1309
|
56980
|
56500
|
56500
|
54620
|
55210
|
55220
|
-1770
|
-1760
|
8770
|
9894
|
3090
|
||
|
1310
|
57020
|
56550
|
56550
|
54680
|
55240
|
55370
|
-1780
|
-1650
|
1412
|
2932
|
378
|
||
|
1311
|
57060
|
55790
|
55790
|
54920
|
55260
|
55320
|
-1800
|
-1740
|
494
|
1526
|
316
|
||
|
1312
|
57040
|
56500
|
56500
|
54850
|
55340
|
55490
|
-1700
|
-1550
|
1156
|
1326
|
98
|
||
|
1401
|
56900
|
56010
|
56010
|
55000
|
55280
|
55400
|
-1620
|
-1500
|
168
|
468
|
22
|
||
|
1402
|
57100
|
55010
|
55610
|
55010
|
55340
|
55390
|
-1760
|
-1710
|
102
|
464
|
50
|
||
|
1403
|
57100
|
57100
|
0
|
0
|
0
|
||||||||
|
小计
|
737258
|
641658
|
99348
|
||||||||||
|
铅
|
1304
|
14615
|
14300
|
14430
|
14300
|
14425
|
14405
|
-190
|
-210
|
144
|
1944
|
-6
|
|
|
1305
|
14745
|
14650
|
14650
|
14450
|
14490
|
14490
|
-255
|
-255
|
302
|
2184
|
-60
|
||
|
1306
|
14865
|
14730
|
14730
|
14450
|
14620
|
14615
|
-245
|
-250
|
210
|
954
|
134
|
||
|
1307
|
14940
|
14700
|
14700
|
14700
|
14700
|
14700
|
-240
|
-240
|
6
|
132
|
6
|
||
|
1308
|
15070
|
14845
|
14845
|
14845
|
14845
|
14845
|
-225
|
-225
|
2
|
8
|
2
|
||
|
1309
|
15125
|
15000
|
15000
|
-125
|
-125
|
2
|
0
|
||||||
|
1310
|
15205
|
15200
|
15200
|
-5
|
-5
|
8
|
0
|
||||||
|
1311
|
15070
|
15070
|
15070
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15220
|
15220
|
15220
|
0
|
0
|
4
|
0
|
||||||
|
1401
|
14790
|
14790
|
14790
|
0
|
0
|
0
|
|||||||
|
1402
|
14830
|
14830
|
14830
|
0
|
0
|
0
|
|||||||
|
1403
|
14830
|
14830
|
0
|
0
|
0
|
||||||||
|
小计
|
664
|
5242
|
76
|
||||||||||
|
螺纹钢
|
1304
|
3835
|
3780
|
3828
|
3771
|
3828
|
3786
|
-7
|
-49
|
180
|
1578
|
-164
|
|
|
1305
|
3795
|
3798
|
3817
|
3751
|
3786
|
3788
|
-9
|
-7
|
36326
|
63076
|
-6834
|
||
|
1306
|
3826
|
3826
|
3840
|
3781
|
3807
|
3800
|
-19
|
-26
|
242
|
774
|
-34
|
||
|
1307
|
3865
|
3865
|
3875
|
3814
|
3851
|
3847
|
-14
|
-18
|
106
|
232
|
10
|
||
|
1308
|
3858
|
3838
|
3879
|
3822
|
3822
|
3855
|
-36
|
-3
|
20
|
196
|
-4
|
||
|
1309
|
3853
|
3851
|
3875
|
3802
|
3841
|
3843
|
-12
|
-10
|
9092
|
4388
|
-478
|
||
|
1310
|
3832
|
3833
|
3863
|
3784
|
3829
|
3830
|
-3
|
-2
|
3577042
|
1195430
|
-76312
|
||
|
1311
|
3840
|
3845
|
3874
|
3822
|
3840
|
3849
|
0
|
9
|
56
|
322
|
-8
|
||
|
1312
|
3872
|
3847
|
3855
|
3847
|
3848
|
3848
|
-24
|
-24
|
16
|
734
|
-2
|
||
|
1401
|
3855
|
3890
|
3890
|
3820
|
3850
|
3851
|
-5
|
-4
|
2512
|
7448
|
436
|
||
|
1402
|
3884
|
3858
|
3858
|
3849
|
3849
|
3851
|
-35
|
-33
|
26
|
282
|
8
|
||
|
1403
|
3884
|
3884
|
0
|
0
|
0
|
||||||||
|
小计
|
3625618
|
1274460
|
-83382
|
||||||||||
|
锌
|
1304
|
15135
|
14890
|
14925
|
14535
|
14725
|
14735
|
-410
|
-400
|
3886
|
17706
|
-950
|
|
|
1305
|
15215
|
15160
|
15160
|
14520
|
14780
|
14810
|
-435
|
-405
|
18096
|
59506
|
-4400
|
||
|
1306
|
15310
|
15150
|
15150
|
14570
|
14870
|
14895
|
-440
|
-415
|
149362
|
141618
|
12330
|
||
|
1307
|
15400
|
15220
|
15235
|
14685
|
14945
|
14980
|
-455
|
-420
|
36184
|
33258
|
10032
|
||
|
1308
|
15485
|
15535
|
15535
|
14790
|
15040
|
15055
|
-445
|
-430
|
1224
|
3366
|
372
|
||
|
1309
|
15570
|
15270
|
15270
|
14870
|
15130
|
15145
|
-440
|
-425
|
656
|
2702
|
140
|
||
|
1310
|
15625
|
15500
|
15500
|
15040
|
15200
|
15245
|
-425
|
-380
|
106
|
214
|
20
|
||
|
1311
|
15650
|
15085
|
15345
|
15085
|
15245
|
15250
|
-405
|
-400
|
50
|
210
|
22
|
||
|
1312
|
15720
|
15135
|
15405
|
15135
|
15295
|
15300
|
-425
|
-420
|
30
|
168
|
4
|
||
|
1401
|
15785
|
15615
|
15615
|
15325
|
15390
|
15425
|
-395
|
-360
|
20
|
88
|
2
|
||
|
1402
|
15815
|
15430
|
15455
|
15385
|
15385
|
15420
|
-430
|
-395
|
40
|
98
|
36
|
||
|
1403
|
15815
|
15815
|
15465
|
15465
|
15625
|
0
|
0
|
42
|
20
|
20
|
|||
|
小计
|
209696
|
258954
|
17628
|
||||||||||
