|
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
|
1301
|
15185
|
15155
|
15170
|
15115
|
15120
|
15145
|
-65
|
-40
|
3066
|
47252
|
-390
|
|
|
1302
|
15315
|
15290
|
15295
|
15200
|
15200
|
15250
|
-115
|
-65
|
4354
|
39888
|
-934
|
||
|
1303
|
15425
|
15405
|
15410
|
15300
|
15300
|
15345
|
-125
|
-80
|
18044
|
61136
|
4370
|
||
|
1304
|
15505
|
15490
|
15495
|
15375
|
15380
|
15415
|
-125
|
-90
|
3652
|
15700
|
1800
|
||
|
1305
|
15595
|
15575
|
15575
|
15430
|
15435
|
15505
|
-160
|
-90
|
770
|
3176
|
452
|
||
|
1306
|
15680
|
15610
|
15610
|
15555
|
15555
|
15585
|
-125
|
-95
|
30
|
462
|
18
|
||
|
1307
|
15765
|
15740
|
15740
|
15660
|
15665
|
15710
|
-100
|
-55
|
96
|
404
|
-16
|
||
|
1308
|
15845
|
15790
|
15790
|
-55
|
-55
|
214
|
0
|
||||||
|
1309
|
15905
|
15850
|
15850
|
-55
|
-55
|
126
|
0
|
||||||
|
1310
|
16075
|
15965
|
15965
|
15965
|
15965
|
15965
|
-110
|
-110
|
4
|
70
|
0
|
||
|
1311
|
16090
|
16120
|
16120
|
16120
|
16120
|
16120
|
30
|
30
|
2
|
16
|
0
|
||
|
1312
|
16090
|
16090
|
0
|
0
|
0
|
||||||||
|
小计
|
30018
|
168444
|
5300
|
||||||||||
|
黄金
|
1301
|
339.68
|
340.98
|
342.89
|
340.98
|
342.89
|
341.85
|
3.21
|
2.17
|
50
|
498
|
-20
|
|
|
1302
|
342.63
|
343.67
|
344.93
|
343.61
|
344.93
|
343.90
|
2.30
|
1.27
|
18
|
140
|
-6
|
||
|
1303
|
341.51
|
343.82
|
345.19
|
343.80
|
345.19
|
344.09
|
3.68
|
2.58
|
34
|
204
|
4
|
||
|
1304
|
343.07
|
345.64
|
346.85
|
345.53
|
346.85
|
345.91
|
3.78
|
2.84
|
8
|
170
|
4
|
||
|
1305
|
343.53
|
345.40
|
347.04
|
345.14
|
346.62
|
346.16
|
3.09
|
2.63
|
144
|
142
|
12
|
||
|
1306
|
343.97
|
345.45
|
348.09
|
345.43
|
347.37
|
346.58
|
3.40
|
2.61
|
60964
|
110304
|
7398
|
||
|
1307
|
344.75
|
346.14
|
347.30
|
346.14
|
347.30
|
346.72
|
2.55
|
1.97
|
4
|
102
|
0
|
||
|
1308
|
346.15
|
348.12
|
348.12
|
1.97
|
1.97
|
100
|
0
|
||||||
|
1309
|
346.13
|
349.40
|
349.40
|
3.27
|
3.27
|
116
|
0
|
||||||
|
1310
|
349.21
|
348.32
|
350.83
|
348.32
|
350.83
|
349.25
|
1.62
|
0.04
|
32
|
18
|
10
|
||
|
1311
|
351.00
|
349.77
|
350.10
|
349.77
|
350.10
|
349.93
|
-0.90
|
-1.07
|
4
|
6
|
0
|
||
|
1312
|
348.88
|
350.59
|
348.45
|
350.32
|
349.49
|
0.00
|
0.00
|
60
|
44
|
44
|
|||
|
小计
|
61318
|
111844
|
7446
|
||||||||||
|
1301
|
57640
|
57660
|
57830
|
57500
|
57610
|
57700
|
-30
|
60
|
12824
|
37902
|
-2528
|
||
|
1302
|
57820
|
57810
|
58020
|
57650
|
57790
|
57850
|
-30
|
30
|
10118
|
77694
|
-1016
|
||
|
1303
|
57910
|
58000
|
58160
|
57750
|
57880
|
57970
|
-30
|
60
|
165786
|
179842
|
-8240
|
||
|
1304
|
57990
|
58030
|
58220
|
57820
|
57930
|
58020
|
-60
|
30
|
67950
|
100648
|
6456
|
||
|
1305
|
58090
|
58050
|
58280
|
57880
|
57990
|
58090
|
-100
|
0
|
7022
|
16384
|
892
|
||
|
1306
|
58160
|
58160
|
58330
|
57990
|
58070
|
58130
|
-90
|
-30
|
382
|
5870
|
70
|
||
|
1307
|
58220
|
58120
|
58340
|
58000
|
58110
|
58190
|
-110
|
-30
|
200
|
1770
|
-4
|
||
|
1308
|
58230
|
58280
|
58420
|
58100
|
58130
|
58240
|
-100
|
10
|
102
|
944
|
2
|
||
|
1309
|
58270
|
58260
|
58400
|
58130
|
58270
|
58290
|
0
|
20
|
86
|
880
|
2
|
||
|
1310
|
58260
|
58420
|
58450
|
58170
|
58170
|
58360
|
-90
|
100
|
60
|
1232
|
0
|
||
|
1311
|
58220
|
58360
|
58440
|
58230
|
58270
|
58340
|
50
|
120
|
58
|
508
|
4
|
||
|
1312
|
58220
|
58220
|
0
|
0
|
0
|
||||||||
|
小计
|
264588
|
423674
|
-4362
|
||||||||||
|
铅
|
1301
|
15160
|
15170
|
15200
|
15150
|
15200
|
15175
|
40
|
15
|
122
|
1808
|
16
|
|
|
1302
|
15325
|
15345
|
15345
|
15315
|
15340
|
15330
|
15
|
5
|
200
|
2494
|
-8
|
||
|
1303
|
15470
|
15490
|
15495
|
15460
|
15475
|
15480
|
5
|
10
|
188
|
746
|
92
|
||
|
1304
|
15570
|
15570
|
15570
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15315
|
15325
|
15325
|
10
|
10
|
4
|
0
|
||||||
|
1306
|
15590
|
15600
|
15600
|
10
|
10
|
12
|
0
|
||||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15820
|
15830
|
15830
|
10
|
10
|
4
|
0
|
||||||
|
1309
|
15820
|
15820
|
15820
|
0
|
0
|
0
|
|||||||
|
1310
|
15810
|
15810
|
15810
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15810
|
15810
|
15810
|
0
|
0
|
0
|
|||||||
|
1312
|
15930
|
15930
|
15930
|
15930
|
15930
|
0
|
0
|
2
|
2
|
2
|
|||
|
小计
|
512
|
5094
|
102
|
||||||||||
|
螺纹钢
|
1301
|
3786
|
3807
|
3832
|
3792
|
3822
|
3819
|
36
|
33
|
20800
|
47460
|
-9316
|
|
|
1302
|
3760
|
3776
|
3804
|
3767
|
3767
|
3786
|
7
|
26
|
720
|
4588
|
24
|
||
|
1303
|
3759
|
3810
|
3810
|
3761
|
3785
|
3791
|
26
|
32
|
114
|
1716
|
10
|
||
|
1304
|
3773
|
3785
|
3811
|
3769
|
3785
|
3790
|
12
|
17
|
394
|
2546
|
52
|
||
|
1305
|
3803
|
3816
|
3841
|
3789
|
3819
|
3814
|
16
|
11
|
3239534
|
1420642
|
7934
|
||
|
1306
|
3809
|
3831
|
3837
|
3793
|
3817
|
3817
|
8
|
8
|
548
|
334
|
-20
|
||
|
1307
|
3805
|
3813
|
3813
|
8
|
8
|
104
|
0
|
||||||
|
1308
|
3795
|
3828
|
3828
|
3801
|
3801
|
3810
|
6
|
15
|
22
|
164
|
-6
|
||
|
1309
|
3817
|
3843
|
3850
|
3806
|
3823
|
3826
|
6
|
9
|
252
|
1058
|
-34
|
||
|
1310
|
3838
|
3845
|
3865
|
3827
|
3846
|
3847
|
8
|
9
|
5242
|
10586
|
432
|
||
|
1311
|
3833
|
3835
|
3835
|
2
|
2
|
16
|
0
|
||||||
|
1312
|
3833
|
3833
|
0
|
0
|
0
|
||||||||
|
小计
|
3267626
|
1489214
|
-924
|
||||||||||
|
锌
|
1301
|
15360
|
15365
|
15395
|
15270
|
15305
|
15355
|
-55
|
-5
|
1528
|
20998
|
-520
|
|
|
1302
|
15500
|
15500
|
15530
|
15380
|
15445
|
15465
|
-55
|
-35
|
11098
|
60196
|
-2118
|
||
|
1303
|
15610
|
15625
|
15635
|
15475
|
15545
|
15575
|
-65
|
-35
|
105902
|
121352
|
-2030
|
||
|
1304
|
15695
|
15700
|
15715
|
15565
|
15625
|
15665
|
-70
|
-30
|
10822
|
28094
|
1336
|
||
|
1305
|
15780
|
15780
|
15805
|
15655
|
15725
|
15730
|
-55
|
-50
|
956
|
4544
|
-116
|
||
|
1306
|
15875
|
15820
|
15875
|
15770
|
15795
|
15825
|
-80
|
-50
|
40
|
1222
|
6
|
||
|
1307
|
15945
|
15905
|
15905
|
15865
|
15865
|
15885
|
-80
|
-60
|
14
|
602
|
0
|
||
|
1308
|
16030
|
15975
|
15975
|
15925
|
15925
|
15940
|
-105
|
-90
|
6
|
164
|
-6
|
||
|
1309
|
16065
|
16090
|
16090
|
15945
|
15945
|
16045
|
-120
|
-20
|
12
|
856
|
0
|
||
|
1310
|
16180
|
16100
|
16100
|
16100
|
16100
|
16100
|
-80
|
-80
|
4
|
86
|
-4
|
||
|
1311
|
16290
|
16200
|
16200
|
16180
|
16180
|
16185
|
-110
|
-105
|
16
|
188
|
-2
|
||
|
1312
|
16290
|
16290
|
0
|
0
|
0
|
||||||||
|
小计
|
130398
|
238302
|
-3454
|
||||||||||
