|
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
|
14545
|
14545
|
14610
|
14535
|
14580
|
14575
|
35
|
30
|
3430
|
35746
|
-1594
|
|
|
1305
|
14605
|
14590
|
14680
|
14580
|
14660
|
14635
|
55
|
30
|
5504
|
64740
|
-840
|
||
|
1306
|
14675
|
14650
|
14720
|
14635
|
14720
|
14685
|
45
|
10
|
10494
|
95568
|
-2448
|
||
|
1307
|
14750
|
14735
|
14775
|
14685
|
14770
|
14745
|
20
|
-5
|
8442
|
36088
|
2584
|
||
|
1308
|
14820
|
14760
|
14820
|
14760
|
14815
|
14800
|
-5
|
-20
|
1078
|
11252
|
-148
|
||
|
1309
|
14850
|
14860
|
14880
|
14850
|
14870
|
14865
|
20
|
15
|
880
|
2896
|
528
|
||
|
1310
|
14910
|
14940
|
14940
|
14925
|
14940
|
14925
|
30
|
15
|
34
|
782
|
0
|
||
|
1311
|
15000
|
14995
|
15000
|
14990
|
15000
|
14995
|
0
|
-5
|
76
|
134
|
20
|
||
|
1312
|
15030
|
15035
|
15035
|
15035
|
15035
|
15035
|
5
|
5
|
2
|
192
|
0
|
||
|
1401
|
15140
|
15140
|
15140
|
0
|
0
|
36
|
0
|
||||||
|
1402
|
15220
|
15180
|
15190
|
15175
|
15175
|
15175
|
-45
|
-45
|
28
|
48
|
-22
|
||
|
1403
|
15155
|
15155
|
15155
|
0
|
0
|
0
|
|||||||
|
小计
|
29968
|
247482
|
-1920
|
||||||||||
|
黄金
|
1304
|
321.77
|
323.73
|
323.73
|
323.73
|
323.73
|
323.73
|
1.96
|
1.96
|
2
|
178
|
-2
|
|
|
1305
|
322.52
|
325.47
|
325.47
|
325.47
|
325.47
|
325.47
|
2.95
|
2.95
|
2
|
292
|
-2
|
||
|
1306
|
325.25
|
326.64
|
327.15
|
326.20
|
326.88
|
326.70
|
1.63
|
1.45
|
26116
|
106998
|
-2646
|
||
|
1307
|
325.44
|
326.64
|
327.37
|
326.46
|
327.37
|
326.97
|
1.93
|
1.53
|
52
|
108
|
4
|
||
|
1308
|
326.64
|
327.29
|
328.31
|
327.29
|
328.31
|
327.41
|
1.67
|
0.77
|
24
|
388
|
-10
|
||
|
1309
|
325.99
|
326.99
|
327.85
|
326.95
|
327.85
|
327.52
|
1.86
|
1.53
|
16
|
262
|
0
|
||
|
1310
|
328.09
|
328.11
|
328.11
|
328.11
|
328.11
|
328.11
|
0.02
|
0.02
|
2
|
14
|
2
|
||
|
1311
|
326.19
|
326.20
|
326.20
|
0.01
|
0.01
|
24
|
0
|
||||||
|
1312
|
326.05
|
327.14
|
328.23
|
326.96
|
327.94
|
327.75
|
1.89
|
1.70
|
2552
|
18802
|
1606
|
||
|
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
|
326.39
|
326.39
|
326.39
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
28766
|
127100
|
-1048
|
||||||||||
|
1304
|
55260
|
54740
|
55500
|
54670
|
55480
|
55270
|
220
|
10
|
12376
|
42042
|
-192
|
||
|
1305
|
55260
|
54830
|
55500
|
54620
|
55450
|
55220
|
190
|
-40
|
21042
|
105832
|
-4640
|
||
|
1306
|
55160
|
54680
|
55480
|
54610
|
55410
|
55180
|
250
|
20
|
76068
|
153314
|
-5382
|
||
|
1307
|
55040
|
54550
|
55470
|
54450
|
55350
|
55100
|
310
|
60
|
388670
|
249816
|
-24600
|
||
|
1308
|
55080
|
54600
|
55480
|
54500
|
55370
|
55120
|
290
|
40
|
71972
|
78998
|
2736
|
||
|
1309
|
55090
|
54600
|
55480
|
54500
|
55370
|
55130
|
280
|
40
|
9082
|
14324
|
1798
|
||
|
1310
|
55160
|
54830
|
55550
|
54590
|
55450
|
55170
|
290
|
10
|
1516
|
4022
|
332
|
||
|
1311
|
55190
|
54800
|
55530
|
54750
|
55510
|
55220
|
320
|
30
|
232
|
1936
|
26
|
||
|
1312
|
55250
|
54750
|
55580
|
54750
|
55520
|
55250
|
270
|
0
|
104
|
1360
|
4
|
||
|
1401
|
55280
|
54810
|
55500
|
54810
|
55480
|
55270
|
200
|
-10
|
16
|
488
|
6
|
||
|
1402
|
55290
|
55170
|
55600
|
55170
|
55510
|
55400
|
220
|
110
|
20
|
520
|
-2
|
||
|
1403
|
55170
|
55260
|
55630
|
55260
|
55600
|
55530
|
430
|
360
|
10
|
54
|
8
|
||
|
小计
|
581108
|
652706
|
-29906
|
||||||||||
|
铅
|
1304
|
14415
|
14410
|
14460
|
14410
|
14460
|
14425
|
45
|
10
|
62
|
1892
|
-36
|
|
|
1305
|
14515
|
14490
|
14550
|
14490
|
14550
|
14520
|
35
|
5
|
258
|
2160
|
-14
|
||
|
1306
|
14650
|
14610
|
14685
|
14610
|
14670
|
14645
|
20
|
-5
|
218
|
1146
|
146
|
||
|
1307
|
14735
|
14750
|
14775
|
14750
|
14775
|
14750
|
40
|
15
|
58
|
220
|
48
|
||
|
1308
|
14845
|
14845
|
14845
|
0
|
0
|
8
|
0
|
||||||
|
1309
|
15000
|
15015
|
15015
|
15
|
15
|
2
|
0
|
||||||
|
1310
|
15150
|
15150
|
15150
|
0
|
0
|
8
|
0
|
||||||
|
1311
|
15180
|
15195
|
15195
|
15
|
15
|
4
|
0
|
||||||
|
1312
|
15330
|
15330
|
15330
|
0
|
0
|
4
|
0
|
||||||
|
1401
|
14670
|
14670
|
14670
|
0
|
0
|
0
|
|||||||
|
1402
|
14710
|
15370
|
15370
|
15370
|
15370
|
15370
|
660
|
660
|
2
|
2
|
2
|
||
|
1403
|
15150
|
15150
|
15150
|
0
|
0
|
0
|
|||||||
|
小计
|
598
|
5446
|
146
|
||||||||||
|
螺纹钢
|
1304
|
3794
|
3800
|
3815
|
3800
|
3801
|
3809
|
7
|
15
|
54
|
1568
|
-8
|
|
|
1305
|
3789
|
3795
|
3837
|
3780
|
3828
|
3817
|
39
|
28
|
19610
|
57460
|
-3714
|
||
|
1306
|
3808
|
3795
|
3868
|
3792
|
3834
|
3843
|
26
|
35
|
310
|
722
|
-58
|
||
|
1307
|
3832
|
3845
|
3845
|
13
|
13
|
230
|
0
|
||||||
|
1308
|
3848
|
3862
|
3895
|
3862
|
3895
|
3871
|
47
|
23
|
42
|
204
|
14
|
||
|
1309
|
3845
|
3844
|
3899
|
3839
|
3888
|
3875
|
43
|
30
|
4962
|
3834
|
-280
|
||
|
1310
|
3832
|
3820
|
3885
|
3818
|
3869
|
3859
|
37
|
27
|
2625516
|
1220062
|
15876
|
||
|
1311
|
3842
|
3834
|
3887
|
3820
|
3887
|
3853
|
45
|
11
|
5050
|
862
|
532
|
||
|
1312
|
3841
|
3841
|
3885
|
3841
|
3885
|
3855
|
44
|
14
|
118
|
666
|
-68
|
||
|
1401
|
3856
|
3849
|
3900
|
3848
|
3889
|
3879
|
33
|
23
|
1530
|
7668
|
170
|
||
|
1402
|
3856
|
3860
|
3891
|
3860
|
3891
|
3870
|
35
|
14
|
6
|
276
|
-2
|
||
|
1403
|
3889
|
3910
|
3910
|
3847
|
3905
|
3887
|
16
|
-2
|
6
|
0
|
|||
|
小计
|
2657204
|
1293552
|
12462
|
||||||||||
|
锌
|
1304
|
14745
|
14725
|
14795
|
14725
|
14790
|
14765
|
45
|
20
|
972
|
15454
|
-440
|
|
|
1305
|
14805
|
14775
|
14880
|
14720
|
14840
|
14835
|
35
|
30
|
9260
|
55524
|
-2366
|
||
|
1306
|
14885
|
14810
|
14960
|
14785
|
14930
|
14905
|
45
|
20
|
66904
|
137310
|
-2164
|
||
|
1307
|
14960
|
14880
|
15030
|
14850
|
15010
|
14985
|
50
|
25
|
29136
|
48846
|
7412
|
||
|
1308
|
15050
|
14970
|
15120
|
14970
|
15110
|
15075
|
60
|
25
|
2238
|
6516
|
976
|
||
|
1309
|
15155
|
15060
|
15200
|
15060
|
15140
|
15170
|
-15
|
15
|
222
|
4048
|
96
|
||
|
1310
|
15210
|
15205
|
15255
|
15185
|
15255
|
15205
|
45
|
-5
|
16
|
282
|
-6
|
||
|
1311
|
15275
|
15270
|
15270
|
15270
|
15270
|
15270
|
-5
|
-5
|
2
|
206
|
0
|
||
|
1312
|
15330
|
15310
|
15335
|
15310
|
15335
|
15310
|
5
|
-20
|
32
|
164
|
0
|
||
|
1401
|
15370
|
15380
|
15380
|
10
|
10
|
108
|
0
|
||||||
|
1402
|
15435
|
15365
|
15455
|
15365
|
15455
|
15410
|
20
|
-25
|
4
|
100
|
2
|
||
|
1403
|
15605
|
15570
|
15570
|
-35
|
-35
|
20
|
0
|
||||||
|
小计
|
108786
|
268578
|
3510
|
||||||||||
