|
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
|
15105
|
15080
|
15105
|
15060
|
15105
|
15085
|
0
|
-20
|
1820
|
46246
|
24
|
|
|
1302
|
15205
|
15195
|
15195
|
15150
|
15180
|
15170
|
-25
|
-35
|
3404
|
39398
|
-156
|
||
|
1303
|
15290
|
15250
|
15265
|
15210
|
15250
|
15240
|
-40
|
-50
|
12832
|
64220
|
1740
|
||
|
1304
|
15365
|
15340
|
15340
|
15285
|
15295
|
15300
|
-70
|
-65
|
4600
|
20070
|
3036
|
||
|
1305
|
15450
|
15410
|
15410
|
15355
|
15360
|
15370
|
-90
|
-80
|
1182
|
4346
|
810
|
||
|
1306
|
15560
|
15500
|
15500
|
15430
|
15440
|
15455
|
-120
|
-105
|
72
|
516
|
46
|
||
|
1307
|
15660
|
15530
|
15530
|
15520
|
15520
|
15520
|
-140
|
-140
|
82
|
416
|
8
|
||
|
1308
|
15725
|
15650
|
15650
|
15600
|
15600
|
15600
|
-125
|
-125
|
46
|
214
|
0
|
||
|
1309
|
15780
|
15700
|
15700
|
15700
|
15700
|
15700
|
-80
|
-80
|
2
|
128
|
2
|
||
|
1310
|
15875
|
15750
|
15750
|
15750
|
15750
|
15750
|
-125
|
-125
|
2
|
68
|
0
|
||
|
1311
|
15955
|
15940
|
15940
|
-15
|
-15
|
16
|
0
|
||||||
|
1312
|
15800
|
15800
|
15800
|
15800
|
15800
|
15800
|
0
|
0
|
2
|
-2
|
|||
|
小计
|
24044
|
175638
|
5508
|
||||||||||
|
黄金
|
1301
|
336.74
|
335.17
|
335.74
|
335.17
|
335.66
|
335.47
|
-1.08
|
-1.27
|
42
|
494
|
0
|
|
|
1302
|
338.40
|
338.39
|
338.39
|
336.97
|
337.00
|
337.12
|
-1.40
|
-1.28
|
26
|
154
|
12
|
||
|
1303
|
339.13
|
338.42
|
338.42
|
337.76
|
337.76
|
338.25
|
-1.37
|
-0.88
|
8
|
204
|
-4
|
||
|
1304
|
340.91
|
339.50
|
339.80
|
339.50
|
339.80
|
339.52
|
-1.11
|
-1.39
|
22
|
196
|
20
|
||
|
1305
|
340.81
|
341.23
|
341.23
|
338.91
|
340.06
|
339.75
|
-0.75
|
-1.06
|
272
|
332
|
114
|
||
|
1306
|
341.42
|
340.12
|
341.10
|
339.72
|
340.76
|
340.21
|
-0.66
|
-1.21
|
40542
|
109038
|
-766
|
||
|
1307
|
341.55
|
340.80
|
340.80
|
340.80
|
340.80
|
340.80
|
-0.75
|
-0.75
|
4
|
102
|
0
|
||
|
1308
|
342.93
|
342.83
|
342.83
|
341.80
|
341.80
|
342.31
|
-1.13
|
-0.62
|
4
|
100
|
0
|
||
|
1309
|
343.54
|
343.54
|
343.54
|
0.00
|
0.00
|
118
|
0
|
||||||
|
1310
|
343.39
|
342.01
|
342.01
|
342.01
|
342.01
|
342.01
|
-1.38
|
-1.38
|
2
|
16
|
-2
|
||
|
1311
|
344.06
|
343.95
|
343.95
|
343.43
|
343.43
|
343.69
|
-0.63
|
-0.37
|
4
|
10
|
4
|
||
|
1312
|
344.84
|
343.88
|
343.88
|
342.12
|
343.23
|
342.85
|
-1.61
|
-1.99
|
64
|
194
|
38
|
||
|
小计
|
40990
|
110958
|
-584
|
||||||||||
|
1301
|
57400
|
56900
|
57000
|
56560
|
56750
|
56750
|
-650
|
-650
|
17354
|
34890
|
-988
|
||
|
1302
|
57540
|
57100
|
57150
|
56630
|
56850
|
56910
|
-690
|
-630
|
19786
|
71498
|
-4134
|
||
|
1303
|
57660
|
57200
|
57250
|
56660
|
56870
|
56960
|
-790
|
-700
|
186032
|
152344
|
-22856
|
||
|
1304
|
57720
|
57200
|
57290
|
56700
|
56900
|
56990
|
-820
|
-730
|
153512
|
116476
|
9158
|
||
|
1305
|
57780
|
57210
|
57340
|
56730
|
56930
|
57030
|
-850
|
-750
|
22572
|
25738
|
8986
|
||
|
1306
|
57840
|
57380
|
57420
|
56800
|
57000
|
57100
|
-840
|
-740
|
2470
|
6984
|
512
|
||
|
1307
|
57890
|
57400
|
57490
|
56860
|
57060
|
57170
|
-830
|
-720
|
332
|
1902
|
106
|
||
|
1308
|
57960
|
57400
|
57560
|
56900
|
57130
|
57150
|
-830
|
-810
|
206
|
1032
|
18
|
||
|
1309
|
58030
|
57590
|
57630
|
56960
|
57200
|
57260
|
-830
|
-770
|
246
|
866
|
-54
|
||
|
1310
|
58040
|
57620
|
57620
|
56960
|
57200
|
57280
|
-840
|
-760
|
198
|
1262
|
-14
|
||
|
1311
|
58080
|
57600
|
57630
|
57120
|
57140
|
57400
|
-940
|
-680
|
48
|
522
|
-12
|
||
|
1312
|
58220
|
57410
|
57410
|
57020
|
57270
|
57190
|
-950
|
-1030
|
24
|
20
|
20
|
||
|
小计
|
402780
|
413534
|
-9258
|
||||||||||
|
铅
|
1301
|
15165
|
15105
|
15175
|
15105
|
15175
|
15160
|
10
|
-5
|
184
|
1806
|
-4
|
|
|
1302
|
15290
|
15265
|
15340
|
15265
|
15320
|
15325
|
30
|
35
|
336
|
2448
|
-58
|
||
|
1303
|
15440
|
15445
|
15480
|
15420
|
15455
|
15460
|
15
|
20
|
258
|
982
|
176
|
||
|
1304
|
15570
|
15570
|
15570
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15285
|
15390
|
15390
|
105
|
105
|
4
|
0
|
||||||
|
1306
|
15560
|
15580
|
15580
|
20
|
20
|
12
|
0
|
||||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15790
|
15790
|
15790
|
0
|
0
|
4
|
0
|
||||||
|
1309
|
15790
|
15790
|
15790
|
0
|
0
|
0
|
|||||||
|
1310
|
15810
|
15810
|
15810
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15810
|
15810
|
15810
|
0
|
0
|
0
|
|||||||
|
1312
|
15930
|
15930
|
15930
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
778
|
5282
|
114
|
||||||||||
|
螺纹钢
|
1301
|
3803
|
3790
|
3799
|
3738
|
3751
|
3755
|
-52
|
-48
|
11284
|
40258
|
-4254
|
|
|
1302
|
3759
|
3759
|
3759
|
3698
|
3745
|
3737
|
-14
|
-22
|
330
|
4610
|
-22
|
||
|
1303
|
3773
|
3773
|
3773
|
3720
|
3748
|
3754
|
-25
|
-19
|
88
|
1740
|
30
|
||
|
1304
|
3777
|
3775
|
3776
|
3735
|
3755
|
3762
|
-22
|
-15
|
184
|
2544
|
-2
|
||
|
1305
|
3810
|
3813
|
3822
|
3764
|
3789
|
3789
|
-21
|
-21
|
3037022
|
1421808
|
-40368
|
||
|
1306
|
3810
|
3818
|
3818
|
3774
|
3793
|
3790
|
-17
|
-20
|
348
|
374
|
-90
|
||
|
1307
|
3806
|
3816
|
3816
|
3778
|
3779
|
3781
|
-27
|
-25
|
46
|
144
|
40
|
||
|
1308
|
3797
|
3806
|
3806
|
3770
|
3785
|
3784
|
-12
|
-13
|
174
|
174
|
-8
|
||
|
1309
|
3817
|
3825
|
3825
|
3705
|
3795
|
3786
|
-22
|
-31
|
536
|
980
|
-84
|
||
|
1310
|
3837
|
3832
|
3845
|
3794
|
3816
|
3810
|
-21
|
-27
|
4904
|
11840
|
576
|
||
|
1311
|
3836
|
3809
|
3809
|
-27
|
-27
|
16
|
0
|
||||||
|
1312
|
3833
|
3833
|
3833
|
0
|
0
|
0
|
|||||||
|
小计
|
3054916
|
1484488
|
-44182
|
||||||||||
|
锌
|
1301
|
15245
|
15150
|
15195
|
15105
|
15160
|
15150
|
-85
|
-95
|
2820
|
19284
|
-930
|
|
|
1302
|
15360
|
15300
|
15310
|
15215
|
15285
|
15260
|
-75
|
-100
|
10084
|
53596
|
-2276
|
||
|
1303
|
15460
|
15395
|
15410
|
15300
|
15375
|
15355
|
-85
|
-105
|
95714
|
110136
|
-4014
|
||
|
1304
|
15540
|
15475
|
15485
|
15380
|
15450
|
15435
|
-90
|
-105
|
16148
|
33936
|
1956
|
||
|
1305
|
15635
|
15555
|
15570
|
15470
|
15540
|
15520
|
-95
|
-115
|
2026
|
5832
|
780
|
||
|
1306
|
15715
|
15680
|
15680
|
15555
|
15620
|
15605
|
-95
|
-110
|
156
|
1292
|
60
|
||
|
1307
|
15795
|
15730
|
15730
|
15630
|
15705
|
15700
|
-90
|
-95
|
140
|
700
|
110
|
||
|
1308
|
15875
|
15780
|
15780
|
15780
|
15780
|
15780
|
-95
|
-95
|
2
|
164
|
0
|
||
|
1309
|
15925
|
15920
|
15920
|
15805
|
15850
|
15865
|
-75
|
-60
|
44
|
850
|
-4
|
||
|
1310
|
16015
|
15955
|
15955
|
15950
|
15950
|
15950
|
-65
|
-65
|
4
|
86
|
0
|
||
|
1311
|
16085
|
15945
|
16070
|
15945
|
16070
|
16005
|
-15
|
-80
|
4
|
186
|
0
|
||
|
1312
|
16290
|
16290
|
16290
|
0
|
0
|
0
|
|||||||
|
小计
|
127142
|
226062
|
-4318
|
||||||||||
