|
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
|
15100
|
15115
|
15095
|
15100
|
15105
|
-5
|
0
|
6480
|
43314
|
-828
|
|
|
1302
|
15200
|
15220
|
15220
|
15190
|
15205
|
15205
|
5
|
5
|
4396
|
38662
|
234
|
||
|
1303
|
15300
|
15315
|
15325
|
15295
|
15300
|
15305
|
0
|
5
|
6560
|
64288
|
768
|
||
|
1304
|
15370
|
15385
|
15410
|
15375
|
15395
|
15390
|
25
|
20
|
2318
|
19564
|
-434
|
||
|
1305
|
15435
|
15450
|
15490
|
15450
|
15470
|
15465
|
35
|
30
|
354
|
4630
|
44
|
||
|
1306
|
15530
|
15560
|
15560
|
15550
|
15560
|
15555
|
30
|
25
|
6
|
500
|
0
|
||
|
1307
|
15600
|
15665
|
15665
|
15640
|
15640
|
15655
|
40
|
55
|
6
|
400
|
0
|
||
|
1308
|
15625
|
15680
|
15680
|
55
|
55
|
214
|
0
|
||||||
|
1309
|
15745
|
15800
|
15800
|
55
|
55
|
132
|
0
|
||||||
|
1310
|
15745
|
15800
|
15800
|
55
|
55
|
68
|
0
|
||||||
|
1311
|
15935
|
16030
|
16030
|
16030
|
16030
|
16030
|
95
|
95
|
2
|
16
|
0
|
||
|
1312
|
15865
|
15950
|
15950
|
15950
|
15950
|
15950
|
85
|
85
|
2
|
6
|
2
|
||
|
小计
|
20124
|
171794
|
-214
|
||||||||||
|
黄金
|
1301
|
333.02
|
332.08
|
333.82
|
332.08
|
333.01
|
333.20
|
-0.01
|
0.18
|
58
|
566
|
-30
|
|
|
1302
|
334.57
|
334.75
|
334.75
|
0.18
|
0.18
|
160
|
0
|
||||||
|
1303
|
337.55
|
336.08
|
336.50
|
335.56
|
336.04
|
336.13
|
-1.51
|
-1.42
|
22
|
398
|
2
|
||
|
1304
|
339.22
|
337.79
|
337.79
|
-1.43
|
-1.43
|
194
|
0
|
||||||
|
1305
|
337.49
|
336.55
|
336.80
|
336.05
|
336.56
|
336.50
|
-0.93
|
-0.99
|
60
|
342
|
0
|
||
|
1306
|
337.84
|
336.73
|
337.77
|
336.60
|
337.38
|
337.34
|
-0.46
|
-0.50
|
26366
|
104866
|
-288
|
||
|
1307
|
338.43
|
337.93
|
337.93
|
-0.50
|
-0.50
|
102
|
0
|
||||||
|
1308
|
339.77
|
339.27
|
339.27
|
-0.50
|
-0.50
|
100
|
0
|
||||||
|
1309
|
340.21
|
339.71
|
339.71
|
-0.50
|
-0.50
|
124
|
0
|
||||||
|
1310
|
340.21
|
339.96
|
339.96
|
339.96
|
339.96
|
339.96
|
-0.25
|
-0.25
|
2
|
4
|
-2
|
||
|
1311
|
341.29
|
341.03
|
341.03
|
-0.26
|
-0.26
|
8
|
0
|
||||||
|
1312
|
340.85
|
340.29
|
340.60
|
340.29
|
340.60
|
340.49
|
-0.25
|
-0.36
|
22
|
272
|
6
|
||
|
小计
|
26530
|
107136
|
-312
|
||||||||||
|
1301
|
56690
|
56860
|
56910
|
56730
|
56880
|
56830
|
190
|
140
|
6880
|
31022
|
-906
|
||
|
1302
|
56850
|
57020
|
57100
|
56900
|
57040
|
57010
|
190
|
160
|
6910
|
67114
|
48
|
||
|
1303
|
56900
|
57080
|
57180
|
56950
|
57090
|
57070
|
190
|
170
|
38626
|
123294
|
-4006
|
||
|
1304
|
56990
|
57180
|
57280
|
57010
|
57160
|
57160
|
170
|
170
|
117830
|
157712
|
6482
|
||
|
1305
|
57070
|
57240
|
57350
|
57110
|
57260
|
57240
|
190
|
170
|
9262
|
33540
|
468
|
||
|
1306
|
57150
|
57250
|
57410
|
57240
|
57320
|
57340
|
170
|
190
|
570
|
9216
|
192
|
||
|
1307
|
57150
|
57410
|
57440
|
57350
|
57380
|
57370
|
230
|
220
|
22
|
2060
|
4
|
||
|
1308
|
57310
|
57530
|
57550
|
57460
|
57510
|
57500
|
200
|
190
|
32
|
1092
|
6
|
||
|
1309
|
57180
|
57500
|
57620
|
57500
|
57620
|
57540
|
440
|
360
|
24
|
890
|
4
|
||
|
1310
|
57310
|
57640
|
57660
|
57500
|
57500
|
57600
|
190
|
290
|
34
|
1268
|
-8
|
||
|
1311
|
57380
|
57620
|
57710
|
57620
|
57660
|
57660
|
280
|
280
|
20
|
498
|
-6
|
||
|
1312
|
57370
|
57550
|
57770
|
57550
|
57640
|
57700
|
270
|
330
|
102
|
188
|
88
|
||
|
小计
|
180312
|
427894
|
2366
|
||||||||||
|
铅
|
1301
|
15100
|
15105
|
15105
|
15070
|
15075
|
15085
|
-25
|
-15
|
128
|
1800
|
-50
|
|
|
1302
|
15255
|
15255
|
15265
|
15220
|
15230
|
15235
|
-25
|
-20
|
158
|
2350
|
-58
|
||
|
1303
|
15405
|
15410
|
15415
|
15365
|
15370
|
15385
|
-35
|
-20
|
122
|
1216
|
106
|
||
|
1304
|
15520
|
15535
|
15535
|
15535
|
15535
|
15535
|
15
|
15
|
16
|
58
|
16
|
||
|
1305
|
15610
|
15615
|
15615
|
15615
|
15615
|
15615
|
5
|
5
|
2
|
2
|
0
|
||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15600
|
15600
|
15600
|
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
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15930
|
15930
|
15930
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
426
|
5458
|
14
|
||||||||||
|
螺纹钢
|
1301
|
3797
|
3801
|
3826
|
3797
|
3805
|
3815
|
8
|
18
|
7676
|
28712
|
-1490
|
|
|
1302
|
3788
|
3813
|
3813
|
3790
|
3799
|
3800
|
11
|
12
|
344
|
4852
|
66
|
||
|
1303
|
3802
|
3803
|
3838
|
3803
|
3834
|
3819
|
32
|
17
|
366
|
1964
|
200
|
||
|
1304
|
3813
|
3839
|
3840
|
3823
|
3836
|
3830
|
23
|
17
|
400
|
2908
|
194
|
||
|
1305
|
3846
|
3870
|
3883
|
3862
|
3878
|
3872
|
32
|
26
|
1777464
|
1332364
|
-51682
|
||
|
1306
|
3836
|
3875
|
3885
|
3866
|
3880
|
3876
|
44
|
40
|
218
|
410
|
-48
|
||
|
1307
|
3849
|
3922
|
3922
|
3867
|
3876
|
3873
|
27
|
24
|
36
|
146
|
2
|
||
|
1308
|
3853
|
3880
|
3880
|
3870
|
3880
|
3874
|
27
|
21
|
26
|
150
|
-4
|
||
|
1309
|
3868
|
3882
|
3904
|
3881
|
3904
|
3894
|
36
|
26
|
240
|
944
|
-6
|
||
|
1310
|
3883
|
3908
|
3929
|
3904
|
3928
|
3915
|
45
|
32
|
8702
|
14558
|
1012
|
||
|
1311
|
3859
|
3919
|
3919
|
3903
|
3918
|
3912
|
59
|
53
|
26
|
28
|
10
|
||
|
1312
|
3899
|
3905
|
3905
|
6
|
6
|
4
|
0
|
||||||
|
小计
|
1795498
|
1387040
|
-51746
|
||||||||||
|
锌
|
1301
|
15265
|
15240
|
15305
|
15225
|
15245
|
15260
|
-20
|
-5
|
1216
|
14806
|
-494
|
|
|
1302
|
15380
|
15415
|
15425
|
15355
|
15365
|
15395
|
-15
|
15
|
7158
|
48182
|
-2448
|
||
|
1303
|
15485
|
15540
|
15540
|
15460
|
15490
|
15495
|
5
|
10
|
38110
|
115688
|
-1868
|
||
|
1304
|
15570
|
15610
|
15630
|
15540
|
15570
|
15585
|
0
|
15
|
12316
|
41824
|
3368
|
||
|
1305
|
15650
|
15695
|
15745
|
15640
|
15655
|
15665
|
5
|
15
|
1280
|
7536
|
430
|
||
|
1306
|
15745
|
15805
|
15805
|
15725
|
15730
|
15735
|
-15
|
-10
|
508
|
1598
|
230
|
||
|
1307
|
15865
|
15820
|
15855
|
15820
|
15830
|
15835
|
-35
|
-30
|
166
|
778
|
74
|
||
|
1308
|
15935
|
15905
|
15905
|
-30
|
-30
|
168
|
0
|
||||||
|
1309
|
15985
|
16115
|
16115
|
15990
|
15990
|
16050
|
5
|
65
|
40
|
838
|
-6
|
||
|
1310
|
15890
|
16080
|
16110
|
16040
|
16070
|
16080
|
180
|
190
|
20
|
80
|
-6
|
||
|
1311
|
16155
|
16200
|
16200
|
16140
|
16140
|
16170
|
-15
|
15
|
4
|
180
|
-2
|
||
|
1312
|
16155
|
16155
|
16155
|
0
|
0
|
0
|
|||||||
|
小计
|
60818
|
231678
|
-722
|
||||||||||
