|
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
|
15120
|
15120
|
15075
|
15075
|
15095
|
-50
|
-30
|
2320
|
35390
|
-990
|
|
|
1302
|
15240
|
15210
|
15225
|
15170
|
15170
|
15195
|
-70
|
-45
|
3212
|
37472
|
-640
|
||
|
1303
|
15350
|
15310
|
15320
|
15265
|
15265
|
15295
|
-85
|
-55
|
5556
|
65636
|
48
|
||
|
1304
|
15440
|
15360
|
15420
|
15360
|
15375
|
15395
|
-65
|
-45
|
5074
|
25980
|
2704
|
||
|
1305
|
15540
|
15500
|
15510
|
15460
|
15480
|
15490
|
-60
|
-50
|
1408
|
7004
|
396
|
||
|
1306
|
15655
|
15570
|
15570
|
15570
|
15570
|
15570
|
-85
|
-85
|
24
|
542
|
0
|
||
|
1307
|
15710
|
15710
|
15710
|
15670
|
15670
|
15700
|
-40
|
-10
|
12
|
402
|
2
|
||
|
1308
|
15745
|
15620
|
15735
|
15620
|
15735
|
15670
|
-10
|
-75
|
6
|
216
|
2
|
||
|
1309
|
15850
|
15850
|
15850
|
0
|
0
|
132
|
0
|
||||||
|
1310
|
15880
|
15880
|
15880
|
0
|
0
|
68
|
0
|
||||||
|
1311
|
16045
|
16045
|
16045
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
16015
|
16015
|
16015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
17612
|
172864
|
1522
|
||||||||||
|
黄金
|
1301
|
329.00
|
331.62
|
333.85
|
331.62
|
333.60
|
333.16
|
4.60
|
4.16
|
24
|
516
|
0
|
|
|
1302
|
331.60
|
334.68
|
334.69
|
333.24
|
333.62
|
333.89
|
2.02
|
2.29
|
10
|
198
|
0
|
||
|
1303
|
332.34
|
334.68
|
335.59
|
334.68
|
334.93
|
335.17
|
2.59
|
2.83
|
20
|
364
|
0
|
||
|
1304
|
334.01
|
337.83
|
337.97
|
337.83
|
337.97
|
337.91
|
3.96
|
3.90
|
20
|
192
|
-8
|
||
|
1305
|
335.60
|
337.49
|
338.92
|
337.17
|
337.30
|
337.92
|
1.70
|
2.32
|
120
|
348
|
-16
|
||
|
1306
|
336.32
|
338.02
|
339.52
|
338.00
|
338.54
|
338.78
|
2.22
|
2.46
|
44956
|
115250
|
3418
|
||
|
1307
|
337.01
|
339.48
|
339.48
|
2.47
|
2.47
|
102
|
0
|
||||||
|
1308
|
338.35
|
340.83
|
340.83
|
2.48
|
2.48
|
100
|
0
|
||||||
|
1309
|
337.55
|
341.44
|
341.44
|
341.44
|
341.44
|
341.44
|
3.89
|
3.89
|
4
|
134
|
0
|
||
|
1310
|
339.14
|
342.18
|
342.57
|
342.18
|
342.57
|
342.31
|
3.43
|
3.17
|
6
|
14
|
2
|
||
|
1311
|
338.64
|
342.58
|
342.58
|
342.58
|
342.58
|
342.58
|
3.94
|
3.94
|
2
|
6
|
0
|
||
|
1312
|
339.30
|
341.73
|
343.00
|
341.73
|
342.37
|
342.54
|
3.07
|
3.24
|
52
|
338
|
-2
|
||
|
小计
|
45214
|
117562
|
3394
|
||||||||||
|
1301
|
57710
|
57580
|
57720
|
57500
|
57630
|
57640
|
-80
|
-70
|
7250
|
23220
|
-530
|
||
|
1302
|
58000
|
57890
|
58030
|
57700
|
57900
|
57900
|
-100
|
-100
|
7476
|
51094
|
150
|
||
|
1303
|
58240
|
58200
|
58270
|
57900
|
58090
|
58120
|
-150
|
-120
|
28086
|
96638
|
-2342
|
||
|
1304
|
58370
|
58330
|
58450
|
58030
|
58220
|
58270
|
-150
|
-100
|
157236
|
156320
|
5068
|
||
|
1305
|
58450
|
58370
|
58520
|
58130
|
58360
|
58360
|
-90
|
-90
|
20268
|
47210
|
3526
|
||
|
1306
|
58550
|
58500
|
58640
|
58250
|
58500
|
58490
|
-50
|
-60
|
2334
|
10352
|
456
|
||
|
1307
|
58600
|
58470
|
58680
|
58400
|
58400
|
58530
|
-200
|
-70
|
428
|
2248
|
120
|
||
|
1308
|
58650
|
58590
|
58760
|
58450
|
58590
|
58580
|
-60
|
-70
|
348
|
1200
|
-10
|
||
|
1309
|
58730
|
58620
|
58870
|
58500
|
58500
|
58710
|
-230
|
-20
|
54
|
930
|
2
|
||
|
1310
|
58790
|
58660
|
58880
|
58560
|
58590
|
58740
|
-200
|
-50
|
42
|
1308
|
12
|
||
|
1311
|
58910
|
58820
|
58950
|
58820
|
58950
|
58930
|
40
|
20
|
26
|
612
|
10
|
||
|
1312
|
59000
|
58900
|
59000
|
58750
|
58750
|
58860
|
-250
|
-140
|
36
|
254
|
16
|
||
|
小计
|
223584
|
391386
|
6478
|
||||||||||
|
铅
|
1301
|
15095
|
15075
|
15080
|
15040
|
15060
|
15060
|
-35
|
-35
|
138
|
1644
|
6
|
|
|
1302
|
15250
|
15235
|
15235
|
15165
|
15170
|
15190
|
-80
|
-60
|
266
|
2344
|
-44
|
||
|
1303
|
15400
|
15385
|
15385
|
15300
|
15330
|
15340
|
-70
|
-60
|
258
|
1814
|
66
|
||
|
1304
|
15560
|
15505
|
15520
|
15450
|
15475
|
15485
|
-85
|
-75
|
166
|
304
|
150
|
||
|
1305
|
15615
|
15550
|
15550
|
15550
|
15550
|
15550
|
-65
|
-65
|
2
|
4
|
2
|
||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15635
|
15565
|
15565
|
-70
|
-70
|
6
|
0
|
||||||
|
1308
|
15825
|
15755
|
15755
|
-70
|
-70
|
4
|
0
|
||||||
|
1309
|
15825
|
15825
|
15825
|
0
|
0
|
0
|
|||||||
|
1310
|
15835
|
15765
|
15765
|
-70
|
-70
|
2
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15950
|
15880
|
15880
|
-70
|
-70
|
2
|
0
|
||||||
|
小计
|
830
|
6142
|
180
|
||||||||||
|
螺纹钢
|
1301
|
3867
|
3850
|
3910
|
3850
|
3880
|
3877
|
13
|
10
|
660
|
19260
|
-600
|
|
|
1302
|
3818
|
3853
|
3885
|
3827
|
3827
|
3865
|
9
|
47
|
78
|
4946
|
6
|
||
|
1303
|
3887
|
3930
|
3930
|
3901
|
3915
|
3914
|
28
|
27
|
108
|
2096
|
4
|
||
|
1304
|
3938
|
3958
|
3973
|
3953
|
3959
|
3965
|
21
|
27
|
86
|
3486
|
-2
|
||
|
1305
|
3990
|
4029
|
4047
|
3994
|
4004
|
4015
|
14
|
25
|
2896484
|
1391856
|
183546
|
||
|
1306
|
3997
|
4005
|
4053
|
3981
|
4007
|
4013
|
10
|
16
|
802
|
372
|
-42
|
||
|
1307
|
3996
|
4038
|
4038
|
3995
|
4033
|
4025
|
37
|
29
|
18
|
152
|
6
|
||
|
1308
|
3989
|
4045
|
4045
|
4001
|
4024
|
4020
|
35
|
31
|
50
|
142
|
6
|
||
|
1309
|
4005
|
4009
|
4050
|
4009
|
4020
|
4031
|
15
|
26
|
1098
|
968
|
30
|
||
|
1310
|
4027
|
4060
|
4087
|
4033
|
4042
|
4054
|
15
|
27
|
24412
|
32078
|
7600
|
||
|
1311
|
4035
|
4075
|
4075
|
4068
|
4068
|
4071
|
33
|
36
|
4
|
230
|
2
|
||
|
1312
|
4030
|
4049
|
4078
|
4045
|
4045
|
4059
|
15
|
29
|
16
|
16
|
4
|
||
|
小计
|
2923816
|
1455602
|
190560
|
||||||||||
|
锌
|
1301
|
15310
|
15250
|
15285
|
15180
|
15185
|
15235
|
-125
|
-75
|
2010
|
11590
|
-1010
|
|
|
1302
|
15430
|
15340
|
15400
|
15275
|
15280
|
15340
|
-150
|
-90
|
5642
|
35146
|
-1364
|
||
|
1303
|
15545
|
15460
|
15510
|
15370
|
15380
|
15445
|
-165
|
-100
|
37252
|
74058
|
-7080
|
||
|
1304
|
15640
|
15540
|
15615
|
15450
|
15470
|
15540
|
-170
|
-100
|
93136
|
89150
|
9794
|
||
|
1305
|
15740
|
15600
|
15715
|
15535
|
15550
|
15640
|
-190
|
-100
|
5732
|
12834
|
1842
|
||
|
1306
|
15835
|
15760
|
15810
|
15640
|
15655
|
15720
|
-180
|
-115
|
454
|
2050
|
54
|
||
|
1307
|
15885
|
15905
|
15905
|
15785
|
15785
|
15855
|
-100
|
-30
|
50
|
946
|
2
|
||
|
1308
|
16025
|
16100
|
16100
|
15860
|
15860
|
15930
|
-165
|
-95
|
28
|
178
|
14
|
||
|
1309
|
16155
|
16135
|
16135
|
15975
|
15975
|
16045
|
-180
|
-110
|
18
|
834
|
-2
|
||
|
1310
|
16135
|
16140
|
16140
|
16095
|
16095
|
16125
|
-40
|
-10
|
8
|
80
|
2
|
||
|
1311
|
16305
|
16230
|
16250
|
16230
|
16230
|
16235
|
-75
|
-70
|
14
|
174
|
-4
|
||
|
1312
|
16350
|
16255
|
16255
|
16255
|
16255
|
16255
|
-95
|
-95
|
2
|
2
|
0
|
||
|
小计
|
144346
|
227042
|
2248
|
||||||||||
