|
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
|
15125
|
15100
|
15115
|
15100
|
15115
|
15105
|
-10
|
-20
|
2220
|
44142
|
-1104
|
|
|
1302
|
15210
|
15175
|
15220
|
15175
|
15220
|
15200
|
10
|
-10
|
1560
|
38428
|
-190
|
||
|
1303
|
15300
|
15280
|
15320
|
15260
|
15315
|
15300
|
15
|
0
|
5746
|
63520
|
300
|
||
|
1304
|
15360
|
15335
|
15400
|
15325
|
15395
|
15370
|
35
|
10
|
1274
|
19998
|
-158
|
||
|
1305
|
15420
|
15430
|
15465
|
15420
|
15465
|
15435
|
45
|
15
|
180
|
4586
|
-12
|
||
|
1306
|
15500
|
15420
|
15550
|
15420
|
15550
|
15530
|
50
|
30
|
28
|
500
|
-14
|
||
|
1307
|
15570
|
15595
|
15610
|
15595
|
15610
|
15600
|
40
|
30
|
6
|
400
|
-4
|
||
|
1308
|
15625
|
15625
|
15625
|
0
|
0
|
214
|
0
|
||||||
|
1309
|
15715
|
15745
|
15745
|
30
|
30
|
132
|
0
|
||||||
|
1310
|
15735
|
15745
|
15745
|
15745
|
15745
|
15745
|
10
|
10
|
2
|
68
|
0
|
||
|
1311
|
15925
|
15935
|
15935
|
10
|
10
|
16
|
0
|
||||||
|
1312
|
16000
|
15885
|
15885
|
15850
|
15850
|
15865
|
-150
|
-135
|
4
|
4
|
2
|
||
|
小计
|
11020
|
172008
|
-1180
|
||||||||||
|
黄金
|
1301
|
332.82
|
333.19
|
333.19
|
332.02
|
333.16
|
333.02
|
0.34
|
0.20
|
126
|
596
|
24
|
|
|
1302
|
335.07
|
336.02
|
336.02
|
333.20
|
335.12
|
334.57
|
0.05
|
-0.50
|
12
|
160
|
4
|
||
|
1303
|
336.11
|
338.07
|
338.07
|
336.01
|
336.01
|
337.55
|
-0.10
|
1.44
|
88
|
396
|
30
|
||
|
1304
|
337.77
|
339.22
|
339.22
|
1.45
|
1.45
|
194
|
0
|
||||||
|
1305
|
337.62
|
337.85
|
338.02
|
336.14
|
336.25
|
337.49
|
-1.37
|
-0.13
|
114
|
342
|
0
|
||
|
1306
|
337.99
|
337.28
|
338.80
|
337.11
|
337.24
|
337.84
|
-0.75
|
-0.15
|
34366
|
105154
|
-3622
|
||
|
1307
|
338.58
|
338.43
|
338.43
|
-0.15
|
-0.15
|
102
|
0
|
||||||
|
1308
|
340.32
|
339.77
|
339.77
|
339.77
|
339.77
|
339.77
|
-0.55
|
-0.55
|
6
|
100
|
0
|
||
|
1309
|
340.34
|
340.34
|
340.44
|
340.03
|
340.44
|
340.21
|
0.10
|
-0.13
|
82
|
124
|
8
|
||
|
1310
|
340.84
|
340.21
|
340.21
|
340.21
|
340.21
|
340.21
|
-0.63
|
-0.63
|
2
|
6
|
0
|
||
|
1311
|
342.51
|
341.29
|
341.29
|
341.29
|
341.29
|
341.29
|
-1.22
|
-1.22
|
2
|
8
|
-2
|
||
|
1312
|
341.07
|
341.58
|
341.58
|
338.81
|
340.30
|
340.85
|
-0.77
|
-0.22
|
86
|
266
|
26
|
||
|
小计
|
34884
|
107448
|
-3532
|
||||||||||
|
1301
|
56750
|
56510
|
56880
|
56510
|
56880
|
56690
|
130
|
-60
|
10576
|
31928
|
-2114
|
||
|
1302
|
56880
|
56660
|
57070
|
56660
|
57000
|
56850
|
120
|
-30
|
12508
|
67066
|
-2794
|
||
|
1303
|
56930
|
56700
|
57130
|
56690
|
57020
|
56900
|
90
|
-30
|
83396
|
127300
|
-10600
|
||
|
1304
|
56960
|
56740
|
57300
|
56730
|
57120
|
56990
|
160
|
30
|
181102
|
151230
|
18600
|
||
|
1305
|
57030
|
56800
|
57350
|
56780
|
57200
|
57070
|
170
|
40
|
14932
|
33072
|
3686
|
||
|
1306
|
57080
|
56810
|
57400
|
56810
|
57250
|
57150
|
170
|
70
|
2696
|
9024
|
1386
|
||
|
1307
|
57160
|
56920
|
57420
|
56920
|
57400
|
57150
|
240
|
-10
|
160
|
2056
|
74
|
||
|
1308
|
57260
|
56990
|
57580
|
56990
|
57420
|
57310
|
160
|
50
|
68
|
1086
|
18
|
||
|
1309
|
57270
|
57150
|
57500
|
56840
|
57410
|
57180
|
140
|
-90
|
120
|
886
|
-6
|
||
|
1310
|
57290
|
57090
|
57550
|
57050
|
57460
|
57310
|
170
|
20
|
88
|
1276
|
-6
|
||
|
1311
|
57380
|
57210
|
57600
|
57130
|
57580
|
57380
|
200
|
0
|
76
|
504
|
-18
|
||
|
1312
|
57340
|
57100
|
57630
|
57050
|
57550
|
57370
|
210
|
30
|
76
|
100
|
36
|
||
|
小计
|
305798
|
425528
|
8262
|
||||||||||
|
铅
|
1301
|
15120
|
15115
|
15125
|
15095
|
15125
|
15100
|
5
|
-20
|
70
|
1850
|
32
|
|
|
1302
|
15265
|
15210
|
15270
|
15210
|
15265
|
15255
|
0
|
-10
|
62
|
2408
|
-34
|
||
|
1303
|
15420
|
15415
|
15415
|
15385
|
15405
|
15405
|
-15
|
-15
|
44
|
1110
|
12
|
||
|
1304
|
15570
|
15425
|
15555
|
15425
|
15555
|
15520
|
-15
|
-50
|
54
|
42
|
26
|
||
|
1305
|
15660
|
15610
|
15610
|
-50
|
-50
|
2
|
0
|
||||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15650
|
15600
|
15600
|
-50
|
-50
|
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
|
15655
|
15815
|
15815
|
160
|
160
|
6
|
0
|
||||||
|
1312
|
15930
|
15930
|
15930
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
230
|
5444
|
36
|
||||||||||
|
螺纹钢
|
1301
|
3743
|
3748
|
3824
|
3745
|
3812
|
3797
|
69
|
54
|
8162
|
30202
|
-4780
|
|
|
1302
|
3743
|
3750
|
3811
|
3750
|
3811
|
3788
|
68
|
45
|
852
|
4786
|
-4
|
||
|
1303
|
3749
|
3786
|
3818
|
3731
|
3810
|
3802
|
61
|
53
|
336
|
1764
|
36
|
||
|
1304
|
3757
|
3756
|
3847
|
3755
|
3834
|
3813
|
77
|
56
|
168
|
2714
|
20
|
||
|
1305
|
3783
|
3785
|
3885
|
3780
|
3873
|
3846
|
90
|
63
|
3741282
|
1384046
|
18530
|
||
|
1306
|
3788
|
3799
|
3882
|
3777
|
3870
|
3836
|
82
|
48
|
500
|
458
|
82
|
||
|
1307
|
3787
|
3824
|
3880
|
3824
|
3880
|
3849
|
93
|
62
|
10
|
144
|
0
|
||
|
1308
|
3791
|
3800
|
3880
|
3800
|
3880
|
3853
|
89
|
62
|
26
|
154
|
-10
|
||
|
1309
|
3798
|
3804
|
3897
|
3804
|
3883
|
3868
|
85
|
70
|
556
|
950
|
-46
|
||
|
1310
|
3817
|
3820
|
3923
|
3816
|
3910
|
3883
|
93
|
66
|
11120
|
13546
|
2152
|
||
|
1311
|
3820
|
3820
|
3899
|
3820
|
3899
|
3859
|
79
|
39
|
4
|
18
|
2
|
||
|
1312
|
3820
|
3885
|
3909
|
3885
|
3909
|
3899
|
89
|
79
|
6
|
4
|
4
|
||
|
小计
|
3763022
|
1438786
|
15986
|
||||||||||
|
锌
|
1301
|
15295
|
15245
|
15310
|
15230
|
15290
|
15265
|
-5
|
-30
|
2356
|
15300
|
-1420
|
|
|
1302
|
15405
|
15380
|
15445
|
15340
|
15415
|
15380
|
10
|
-25
|
5486
|
50630
|
-1516
|
||
|
1303
|
15510
|
15460
|
15550
|
15435
|
15525
|
15485
|
15
|
-25
|
55008
|
117556
|
858
|
||
|
1304
|
15590
|
15560
|
15635
|
15515
|
15605
|
15570
|
15
|
-20
|
11158
|
38456
|
-298
|
||
|
1305
|
15670
|
15630
|
15735
|
15550
|
15690
|
15650
|
20
|
-20
|
1490
|
7106
|
588
|
||
|
1306
|
15755
|
15720
|
15810
|
15700
|
15780
|
15745
|
25
|
-10
|
94
|
1368
|
6
|
||
|
1307
|
15810
|
15865
|
15870
|
15865
|
15870
|
15865
|
60
|
55
|
6
|
704
|
-2
|
||
|
1308
|
15970
|
15965
|
15980
|
15910
|
15980
|
15935
|
10
|
-35
|
16
|
168
|
-4
|
||
|
1309
|
16020
|
15985
|
15985
|
-35
|
-35
|
844
|
0
|
||||||
|
1310
|
15925
|
15890
|
15890
|
-35
|
-35
|
86
|
0
|
||||||
|
1311
|
16190
|
16140
|
16175
|
16140
|
16175
|
16155
|
-15
|
-35
|
4
|
182
|
-4
|
||
|
1312
|
16190
|
16190
|
16190
|
0
|
0
|
0
|
|||||||
|
小计
|
75618
|
232400
|
-1792
|
||||||||||
