|
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
|
14535
|
14535
|
14565
|
14530
|
14540
|
14545
|
5
|
10
|
2522
|
37340
|
204
|
|
|
1305
|
14615
|
14615
|
14635
|
14590
|
14595
|
14605
|
-20
|
-10
|
4404
|
65580
|
-328
|
||
|
1306
|
14695
|
14695
|
14710
|
14640
|
14655
|
14675
|
-40
|
-20
|
17002
|
98016
|
-1326
|
||
|
1307
|
14770
|
14785
|
14800
|
14700
|
14700
|
14750
|
-70
|
-20
|
7640
|
33504
|
3184
|
||
|
1308
|
14830
|
14825
|
14850
|
14760
|
14760
|
14820
|
-70
|
-10
|
856
|
11400
|
336
|
||
|
1309
|
14895
|
14910
|
14910
|
14810
|
14820
|
14850
|
-75
|
-45
|
120
|
2368
|
-42
|
||
|
1310
|
14945
|
14965
|
14980
|
14880
|
14880
|
14910
|
-65
|
-35
|
56
|
782
|
36
|
||
|
1311
|
15040
|
14995
|
15005
|
14995
|
15005
|
15000
|
-35
|
-40
|
14
|
114
|
14
|
||
|
1312
|
15065
|
15060
|
15060
|
15000
|
15000
|
15030
|
-65
|
-35
|
14
|
192
|
-14
|
||
|
1401
|
15310
|
15175
|
15175
|
15105
|
15105
|
15140
|
-205
|
-170
|
8
|
36
|
0
|
||
|
1402
|
15220
|
15220
|
15220
|
0
|
0
|
70
|
0
|
||||||
|
1403
|
15330
|
15330
|
15330
|
0
|
0
|
0
|
|||||||
|
小计
|
32636
|
249402
|
2064
|
||||||||||
|
黄金
|
1304
|
321.18
|
321.77
|
321.77
|
0.59
|
0.59
|
180
|
0
|
|||||
|
1305
|
322.52
|
322.52
|
322.52
|
0.00
|
0.00
|
294
|
0
|
||||||
|
1306
|
324.18
|
325.19
|
325.95
|
324.50
|
325.73
|
325.25
|
1.55
|
1.07
|
34172
|
109644
|
-2766
|
||
|
1307
|
323.64
|
325.08
|
325.81
|
325.08
|
325.81
|
325.44
|
2.17
|
1.80
|
4
|
104
|
4
|
||
|
1308
|
324.83
|
326.33
|
327.35
|
326.25
|
326.25
|
326.64
|
1.42
|
1.81
|
6
|
398
|
2
|
||
|
1309
|
324.71
|
325.26
|
326.67
|
325.26
|
326.04
|
325.99
|
1.33
|
1.28
|
6
|
262
|
0
|
||
|
1310
|
326.81
|
328.09
|
328.09
|
1.28
|
1.28
|
12
|
0
|
||||||
|
1311
|
324.91
|
326.19
|
326.19
|
1.28
|
1.28
|
24
|
0
|
||||||
|
1312
|
325.09
|
325.91
|
326.75
|
325.09
|
326.64
|
326.05
|
1.55
|
0.96
|
1580
|
17196
|
464
|
||
|
1401
|
325.40
|
325.40
|
325.40
|
0.00
|
0.00
|
32
|
0
|
||||||
|
1402
|
325.54
|
325.54
|
325.54
|
0.00
|
0.00
|
2
|
0
|
||||||
|
1403
|
325.43
|
325.43
|
325.43
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
35768
|
128148
|
-2296
|
||||||||||
|
1304
|
55420
|
55560
|
55560
|
54980
|
55060
|
55260
|
-360
|
-160
|
13508
|
42234
|
-1552
|
||
|
1305
|
55440
|
55550
|
55550
|
54900
|
55070
|
55260
|
-370
|
-180
|
21004
|
110472
|
-4080
|
||
|
1306
|
55390
|
55500
|
55500
|
54830
|
55000
|
55160
|
-390
|
-230
|
60576
|
158696
|
-5132
|
||
|
1307
|
55280
|
55430
|
55430
|
54710
|
54910
|
55040
|
-370
|
-240
|
309010
|
274416
|
36674
|
||
|
1308
|
55290
|
55400
|
55400
|
54750
|
54910
|
55080
|
-380
|
-210
|
51150
|
76262
|
11122
|
||
|
1309
|
55220
|
55300
|
55370
|
54790
|
54960
|
55090
|
-260
|
-130
|
6338
|
12526
|
2632
|
||
|
1310
|
55370
|
55450
|
55450
|
54850
|
55020
|
55160
|
-350
|
-210
|
2524
|
3690
|
758
|
||
|
1311
|
55320
|
55290
|
55360
|
54990
|
55000
|
55190
|
-320
|
-130
|
638
|
1910
|
384
|
||
|
1312
|
55490
|
55280
|
55420
|
55000
|
55080
|
55250
|
-410
|
-240
|
210
|
1356
|
30
|
||
|
1401
|
55400
|
55350
|
55450
|
55020
|
55150
|
55280
|
-250
|
-120
|
76
|
482
|
14
|
||
|
1402
|
55390
|
55400
|
55460
|
55000
|
55150
|
55290
|
-240
|
-100
|
134
|
522
|
58
|
||
|
1403
|
55500
|
55570
|
55570
|
55150
|
55200
|
55170
|
-300
|
-330
|
46
|
46
|
46
|
||
|
小计
|
465214
|
682612
|
40954
|
||||||||||
|
铅
|
1304
|
14405
|
14420
|
14430
|
14410
|
14420
|
14415
|
15
|
10
|
128
|
1928
|
-16
|
|
|
1305
|
14490
|
14410
|
14540
|
14410
|
14515
|
14515
|
25
|
25
|
194
|
2174
|
-10
|
||
|
1306
|
14615
|
14625
|
14700
|
14625
|
14635
|
14650
|
20
|
35
|
122
|
1000
|
46
|
||
|
1307
|
14700
|
14710
|
14750
|
14710
|
14750
|
14735
|
50
|
35
|
56
|
172
|
40
|
||
|
1308
|
14845
|
14845
|
14845
|
0
|
0
|
8
|
0
|
||||||
|
1309
|
15000
|
15000
|
15000
|
0
|
0
|
2
|
0
|
||||||
|
1310
|
15200
|
15150
|
15150
|
-50
|
-50
|
8
|
0
|
||||||
|
1311
|
15070
|
15180
|
15180
|
15180
|
15180
|
15180
|
110
|
110
|
2
|
4
|
-2
|
||
|
1312
|
15220
|
15330
|
15330
|
110
|
110
|
4
|
0
|
||||||
|
1401
|
14565
|
14565
|
14565
|
0
|
0
|
0
|
|||||||
|
1402
|
14605
|
14605
|
14605
|
0
|
0
|
0
|
|||||||
|
1403
|
14605
|
14605
|
14605
|
0
|
0
|
0
|
|||||||
|
小计
|
502
|
5300
|
58
|
||||||||||
|
螺纹钢
|
1304
|
3786
|
3794
|
3794
|
3794
|
3794
|
3794
|
8
|
8
|
2
|
1576
|
-2
|
|
|
1305
|
3788
|
3790
|
3798
|
3777
|
3795
|
3789
|
7
|
1
|
14784
|
61174
|
-1902
|
||
|
1306
|
3800
|
3812
|
3814
|
3804
|
3808
|
3808
|
8
|
8
|
38
|
780
|
6
|
||
|
1307
|
3847
|
3832
|
3832
|
3832
|
3832
|
3832
|
-15
|
-15
|
2
|
230
|
-2
|
||
|
1308
|
3855
|
3851
|
3851
|
3847
|
3847
|
3848
|
-8
|
-7
|
8
|
190
|
-6
|
||
|
1309
|
3843
|
3829
|
3865
|
3811
|
3859
|
3845
|
16
|
2
|
5064
|
4114
|
-274
|
||
|
1310
|
3830
|
3830
|
3849
|
3818
|
3843
|
3832
|
13
|
2
|
2203092
|
1204186
|
8756
|
||
|
1311
|
3849
|
3833
|
3849
|
3833
|
3838
|
3842
|
-11
|
-7
|
36
|
330
|
8
|
||
|
1312
|
3848
|
3841
|
3841
|
-7
|
-7
|
734
|
0
|
||||||
|
1401
|
3851
|
3851
|
3870
|
3845
|
3861
|
3856
|
10
|
5
|
890
|
7498
|
50
|
||
|
1402
|
3851
|
3856
|
3864
|
3853
|
3854
|
3856
|
3
|
5
|
16
|
278
|
-4
|
||
|
1403
|
3884
|
3884
|
3884
|
0
|
0
|
0
|
|||||||
|
小计
|
2223932
|
1281090
|
6630
|
||||||||||
|
锌
|
1304
|
14735
|
14765
|
14770
|
14680
|
14710
|
14745
|
-25
|
10
|
3524
|
15894
|
-1812
|
|
|
1305
|
14810
|
14800
|
14850
|
14745
|
14775
|
14805
|
-35
|
-5
|
7504
|
57890
|
-1616
|
||
|
1306
|
14895
|
14900
|
14930
|
14815
|
14850
|
14885
|
-45
|
-10
|
74068
|
139474
|
-2144
|
||
|
1307
|
14980
|
14990
|
15010
|
14885
|
14925
|
14960
|
-55
|
-20
|
25938
|
41434
|
8176
|
||
|
1308
|
15055
|
15060
|
15090
|
14965
|
15000
|
15050
|
-55
|
-5
|
3158
|
5540
|
2174
|
||
|
1309
|
15145
|
15165
|
15180
|
15050
|
15065
|
15155
|
-80
|
10
|
1780
|
3952
|
1250
|
||
|
1310
|
15245
|
15230
|
15250
|
15130
|
15130
|
15210
|
-115
|
-35
|
82
|
288
|
74
|
||
|
1311
|
15250
|
15250
|
15290
|
15250
|
15290
|
15275
|
40
|
25
|
30
|
206
|
-4
|
||
|
1312
|
15300
|
15385
|
15390
|
15265
|
15265
|
15330
|
-35
|
30
|
22
|
164
|
-4
|
||
|
1401
|
15425
|
15380
|
15410
|
15330
|
15330
|
15370
|
-95
|
-55
|
38
|
108
|
20
|
||
|
1402
|
15420
|
15440
|
15455
|
15380
|
15380
|
15435
|
-40
|
15
|
10
|
98
|
0
|
||
|
1403
|
15625
|
15605
|
15605
|
-20
|
-20
|
20
|
0
|
||||||
|
小计
|
116154
|
265068
|
6114
|
||||||||||
