|
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
|
15085
|
15050
|
15110
|
15050
|
15105
|
15090
|
20
|
5
|
2286
|
45458
|
-788
|
|
|
1302
|
15170
|
15160
|
15185
|
15140
|
15185
|
15165
|
15
|
-5
|
1842
|
39148
|
-250
|
||
|
1303
|
15240
|
15180
|
15260
|
15175
|
15260
|
15235
|
20
|
-5
|
7742
|
64790
|
570
|
||
|
1304
|
15300
|
15250
|
15320
|
15235
|
15315
|
15295
|
15
|
-5
|
1318
|
20100
|
30
|
||
|
1305
|
15370
|
15345
|
15395
|
15320
|
15395
|
15360
|
25
|
-10
|
396
|
4578
|
232
|
||
|
1306
|
15455
|
15455
|
15470
|
15435
|
15435
|
15450
|
-20
|
-5
|
28
|
514
|
-2
|
||
|
1307
|
15520
|
15520
|
15555
|
15520
|
15550
|
15545
|
30
|
25
|
26
|
404
|
-12
|
||
|
1308
|
15600
|
15625
|
15625
|
25
|
25
|
214
|
0
|
||||||
|
1309
|
15700
|
15690
|
15690
|
15690
|
15690
|
15690
|
-10
|
-10
|
4
|
132
|
4
|
||
|
1310
|
15750
|
15735
|
15735
|
-15
|
-15
|
68
|
0
|
||||||
|
1311
|
15940
|
15925
|
15925
|
-15
|
-15
|
16
|
0
|
||||||
|
1312
|
15800
|
15785
|
15785
|
-15
|
-15
|
0
|
|||||||
|
小计
|
13642
|
175422
|
-216
|
||||||||||
|
黄金
|
1301
|
335.47
|
330.96
|
331.01
|
329.11
|
330.69
|
330.29
|
-4.78
|
-5.18
|
176
|
582
|
88
|
|
|
1302
|
337.12
|
332.52
|
332.52
|
332.52
|
332.52
|
332.52
|
-4.60
|
-4.60
|
2
|
156
|
2
|
||
|
1303
|
338.25
|
333.68
|
335.27
|
333.68
|
334.57
|
334.51
|
-3.68
|
-3.74
|
294
|
354
|
150
|
||
|
1304
|
339.52
|
334.99
|
334.99
|
334.99
|
334.99
|
334.99
|
-4.53
|
-4.53
|
8
|
194
|
-2
|
||
|
1305
|
339.75
|
336.10
|
336.23
|
333.42
|
335.02
|
334.93
|
-4.73
|
-4.82
|
264
|
354
|
22
|
||
|
1306
|
340.21
|
336.03
|
336.42
|
333.53
|
335.92
|
335.27
|
-4.29
|
-4.94
|
63190
|
108600
|
-438
|
||
|
1307
|
340.80
|
335.85
|
335.85
|
-4.95
|
-4.95
|
102
|
0
|
||||||
|
1308
|
342.31
|
336.90
|
339.32
|
336.90
|
339.32
|
338.11
|
-2.99
|
-4.20
|
4
|
100
|
0
|
||
|
1309
|
343.54
|
338.81
|
338.81
|
337.51
|
338.09
|
338.13
|
-5.45
|
-5.41
|
6
|
116
|
-2
|
||
|
1310
|
342.01
|
337.89
|
337.89
|
337.89
|
337.89
|
337.89
|
-4.12
|
-4.12
|
10
|
18
|
2
|
||
|
1311
|
343.69
|
339.54
|
339.54
|
-4.15
|
-4.15
|
10
|
0
|
||||||
|
1312
|
342.85
|
337.71
|
339.25
|
337.00
|
338.80
|
338.18
|
-4.05
|
-4.67
|
76
|
226
|
32
|
||
|
小计
|
64030
|
110812
|
-146
|
||||||||||
|
1301
|
56750
|
56310
|
56650
|
56200
|
56610
|
56480
|
-140
|
-270
|
13750
|
34392
|
-498
|
||
|
1302
|
56910
|
56450
|
56780
|
56350
|
56710
|
56620
|
-200
|
-290
|
18710
|
71242
|
-256
|
||
|
1303
|
56960
|
56350
|
56850
|
56320
|
56740
|
56650
|
-220
|
-310
|
159604
|
139996
|
-12348
|
||
|
1304
|
56990
|
56320
|
56870
|
56320
|
56780
|
56700
|
-210
|
-290
|
174530
|
122634
|
6158
|
||
|
1305
|
57030
|
56400
|
56920
|
56370
|
56850
|
56750
|
-180
|
-280
|
16522
|
28210
|
2472
|
||
|
1306
|
57100
|
56770
|
56990
|
56480
|
56870
|
56810
|
-230
|
-290
|
1390
|
7408
|
424
|
||
|
1307
|
57170
|
56570
|
57230
|
56570
|
56960
|
56900
|
-210
|
-270
|
320
|
1984
|
82
|
||
|
1308
|
57150
|
56860
|
57060
|
56860
|
56990
|
56960
|
-160
|
-190
|
24
|
1044
|
12
|
||
|
1309
|
57260
|
56980
|
57100
|
56910
|
57100
|
57000
|
-160
|
-260
|
108
|
892
|
26
|
||
|
1310
|
57280
|
57030
|
57150
|
56930
|
57120
|
57030
|
-160
|
-250
|
128
|
1286
|
24
|
||
|
1311
|
57400
|
56980
|
57210
|
56980
|
57210
|
57070
|
-190
|
-330
|
24
|
522
|
0
|
||
|
1312
|
57190
|
57140
|
57140
|
57060
|
57060
|
57120
|
-130
|
-70
|
8
|
22
|
2
|
||
|
小计
|
385118
|
409632
|
-3902
|
||||||||||
|
铅
|
1301
|
15160
|
15130
|
15135
|
15100
|
15100
|
15120
|
-60
|
-40
|
134
|
1720
|
-86
|
|
|
1302
|
15325
|
15265
|
15285
|
15265
|
15280
|
15275
|
-45
|
-50
|
120
|
2512
|
64
|
||
|
1303
|
15460
|
15405
|
15425
|
15405
|
15425
|
15420
|
-35
|
-40
|
16
|
994
|
12
|
||
|
1304
|
15570
|
15570
|
15570
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15390
|
15595
|
15725
|
15595
|
15725
|
15660
|
335
|
270
|
4
|
2
|
-2
|
||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
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
|
274
|
5270
|
-12
|
||||||||||
|
螺纹钢
|
1301
|
3755
|
3751
|
3769
|
3739
|
3750
|
3746
|
-5
|
-9
|
7642
|
37968
|
-2290
|
|
|
1302
|
3737
|
3759
|
3800
|
3735
|
3750
|
3752
|
13
|
15
|
562
|
4802
|
192
|
||
|
1303
|
3754
|
3776
|
3784
|
3753
|
3760
|
3772
|
6
|
18
|
30
|
1738
|
-2
|
||
|
1304
|
3762
|
3766
|
3778
|
3747
|
3759
|
3764
|
-3
|
2
|
302
|
2600
|
56
|
||
|
1305
|
3789
|
3779
|
3832
|
3772
|
3793
|
3793
|
4
|
4
|
2602290
|
1353428
|
-68380
|
||
|
1306
|
3790
|
3766
|
3809
|
3766
|
3791
|
3787
|
1
|
-3
|
178
|
370
|
-4
|
||
|
1307
|
3781
|
3948
|
3948
|
3752
|
3789
|
3796
|
8
|
15
|
34
|
144
|
0
|
||
|
1308
|
3784
|
3802
|
3802
|
3774
|
3788
|
3787
|
4
|
3
|
28
|
174
|
0
|
||
|
1309
|
3786
|
3784
|
3837
|
3783
|
3802
|
3799
|
16
|
13
|
230
|
986
|
6
|
||
|
1310
|
3810
|
3805
|
3848
|
3801
|
3817
|
3821
|
7
|
11
|
4368
|
11754
|
-86
|
||
|
1311
|
3809
|
3820
|
3820
|
11
|
11
|
16
|
0
|
||||||
|
1312
|
3809
|
3809
|
3809
|
0
|
0
|
0
|
|||||||
|
小计
|
2615664
|
1413980
|
-70508
|
||||||||||
|
锌
|
1301
|
15150
|
15090
|
15180
|
15090
|
15160
|
15145
|
10
|
-5
|
3086
|
17678
|
-1606
|
|
|
1302
|
15260
|
15220
|
15305
|
15200
|
15300
|
15265
|
40
|
5
|
7700
|
53602
|
6
|
||
|
1303
|
15355
|
15325
|
15410
|
15285
|
15385
|
15365
|
30
|
10
|
67806
|
113042
|
2906
|
||
|
1304
|
15435
|
15395
|
15485
|
15300
|
15455
|
15440
|
20
|
5
|
11798
|
34690
|
754
|
||
|
1305
|
15520
|
15485
|
15575
|
15475
|
15550
|
15530
|
30
|
10
|
1968
|
6174
|
342
|
||
|
1306
|
15605
|
15565
|
15665
|
15565
|
15620
|
15630
|
15
|
25
|
94
|
1326
|
34
|
||
|
1307
|
15700
|
15710
|
15710
|
15700
|
15700
|
15700
|
0
|
0
|
8
|
702
|
2
|
||
|
1308
|
15780
|
15780
|
15780
|
0
|
0
|
164
|
0
|
||||||
|
1309
|
15865
|
15800
|
15870
|
15800
|
15850
|
15845
|
-15
|
-20
|
12
|
840
|
-10
|
||
|
1310
|
15950
|
15925
|
15925
|
-25
|
-25
|
86
|
0
|
||||||
|
1311
|
16005
|
16010
|
16010
|
16010
|
16010
|
16010
|
5
|
5
|
2
|
186
|
0
|
||
|
1312
|
16005
|
16005
|
16005
|
0
|
0
|
0
|
|||||||
|
小计
|
92474
|
228490
|
2428
|
||||||||||
