|
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
|
15095
|
15090
|
15090
|
15050
|
15050
|
15065
|
-45
|
-30
|
4300
|
34000
|
-1390
|
|
|
1302
|
15195
|
15180
|
15180
|
15145
|
15155
|
15160
|
-40
|
-35
|
2714
|
37890
|
418
|
||
|
1303
|
15295
|
15290
|
15295
|
15240
|
15240
|
15260
|
-55
|
-35
|
5922
|
64618
|
-1018
|
||
|
1304
|
15395
|
15395
|
15400
|
15330
|
15340
|
15355
|
-55
|
-40
|
5734
|
27910
|
1930
|
||
|
1305
|
15490
|
15480
|
15480
|
15405
|
15420
|
15445
|
-70
|
-45
|
1298
|
7584
|
580
|
||
|
1306
|
15570
|
15565
|
15585
|
15505
|
15505
|
15535
|
-65
|
-35
|
144
|
588
|
46
|
||
|
1307
|
15700
|
15675
|
15675
|
15580
|
15580
|
15610
|
-120
|
-90
|
134
|
434
|
32
|
||
|
1308
|
15670
|
15720
|
15720
|
15720
|
15720
|
15720
|
50
|
50
|
4
|
216
|
0
|
||
|
1309
|
15850
|
15830
|
15830
|
-20
|
-20
|
132
|
0
|
||||||
|
1310
|
15880
|
15880
|
15880
|
0
|
0
|
68
|
0
|
||||||
|
1311
|
16045
|
16000
|
16000
|
-45
|
-45
|
16
|
0
|
||||||
|
1312
|
16015
|
16015
|
16015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
20250
|
173462
|
598
|
||||||||||
|
黄金
|
1301
|
333.16
|
331.00
|
331.04
|
329.01
|
330.50
|
330.68
|
-2.66
|
-2.48
|
48
|
510
|
-6
|
|
|
1302
|
333.89
|
331.87
|
331.89
|
331.49
|
331.59
|
331.67
|
-2.30
|
-2.22
|
40
|
170
|
-28
|
||
|
1303
|
335.17
|
333.19
|
333.19
|
332.68
|
332.68
|
332.91
|
-2.49
|
-2.26
|
14
|
360
|
-4
|
||
|
1304
|
337.91
|
335.05
|
335.05
|
334.76
|
334.76
|
334.95
|
-3.15
|
-2.96
|
6
|
194
|
2
|
||
|
1305
|
337.92
|
335.97
|
336.10
|
335.54
|
335.68
|
335.81
|
-2.24
|
-2.11
|
42
|
336
|
-12
|
||
|
1306
|
338.78
|
337.00
|
337.30
|
336.20
|
336.53
|
336.63
|
-2.25
|
-2.15
|
32290
|
116024
|
774
|
||
|
1307
|
339.48
|
337.32
|
337.32
|
-2.16
|
-2.16
|
102
|
0
|
||||||
|
1308
|
340.83
|
338.67
|
338.67
|
-2.16
|
-2.16
|
100
|
0
|
||||||
|
1309
|
341.44
|
339.27
|
339.27
|
-2.17
|
-2.17
|
134
|
0
|
||||||
|
1310
|
342.31
|
340.14
|
340.14
|
-2.17
|
-2.17
|
14
|
0
|
||||||
|
1311
|
342.58
|
341.04
|
341.04
|
340.00
|
340.00
|
340.34
|
-2.58
|
-2.24
|
6
|
8
|
2
|
||
|
1312
|
342.54
|
340.99
|
340.99
|
339.61
|
339.80
|
340.11
|
-2.74
|
-2.43
|
100
|
352
|
14
|
||
|
小计
|
32546
|
118304
|
742
|
||||||||||
|
1301
|
57640
|
57760
|
57780
|
57540
|
57660
|
57710
|
20
|
70
|
5290
|
21960
|
-1260
|
||
|
1302
|
57900
|
57900
|
58050
|
57780
|
57920
|
57940
|
20
|
40
|
8616
|
52026
|
932
|
||
|
1303
|
58120
|
58140
|
58290
|
57990
|
58140
|
58160
|
20
|
40
|
23166
|
94704
|
-1934
|
||
|
1304
|
58270
|
58290
|
58480
|
58100
|
58300
|
58320
|
30
|
50
|
173288
|
157780
|
1460
|
||
|
1305
|
58360
|
58370
|
58570
|
58220
|
58420
|
58430
|
60
|
70
|
21426
|
50340
|
3130
|
||
|
1306
|
58490
|
58490
|
58690
|
58380
|
58570
|
58540
|
80
|
50
|
1582
|
10802
|
450
|
||
|
1307
|
58530
|
58630
|
58700
|
58480
|
58680
|
58630
|
150
|
100
|
136
|
2294
|
46
|
||
|
1308
|
58580
|
58680
|
58810
|
58620
|
58780
|
58760
|
200
|
180
|
86
|
1220
|
20
|
||
|
1309
|
58710
|
58680
|
58930
|
58680
|
58710
|
58750
|
0
|
40
|
34
|
928
|
-2
|
||
|
1310
|
58740
|
58770
|
58980
|
58740
|
58840
|
58820
|
100
|
80
|
114
|
1306
|
-2
|
||
|
1311
|
58930
|
58810
|
59020
|
58810
|
58990
|
58950
|
60
|
20
|
22
|
628
|
16
|
||
|
1312
|
58860
|
59000
|
59130
|
58950
|
59030
|
59020
|
170
|
160
|
58
|
282
|
28
|
||
|
小计
|
233818
|
394270
|
2884
|
||||||||||
|
铅
|
1301
|
15060
|
15045
|
15055
|
15000
|
15000
|
15045
|
-60
|
-15
|
96
|
1640
|
-4
|
|
|
1302
|
15190
|
15225
|
15225
|
15120
|
15120
|
15150
|
-70
|
-40
|
134
|
2288
|
-56
|
||
|
1303
|
15340
|
15300
|
15365
|
15270
|
15270
|
15300
|
-70
|
-40
|
118
|
1856
|
42
|
||
|
1304
|
15485
|
15510
|
15510
|
15420
|
15420
|
15450
|
-65
|
-35
|
92
|
386
|
82
|
||
|
1305
|
15550
|
15550
|
15550
|
0
|
0
|
4
|
0
|
||||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15565
|
15565
|
15565
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15755
|
15720
|
15720
|
-35
|
-35
|
4
|
0
|
||||||
|
1309
|
15755
|
15755
|
15755
|
0
|
0
|
0
|
|||||||
|
1310
|
15765
|
15730
|
15730
|
-35
|
-35
|
2
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15880
|
15845
|
15845
|
-35
|
-35
|
2
|
0
|
||||||
|
小计
|
440
|
6206
|
64
|
||||||||||
|
螺纹钢
|
1301
|
3877
|
3835
|
3860
|
3821
|
3860
|
3842
|
-17
|
-35
|
1080
|
18600
|
-660
|
|
|
1302
|
3865
|
3820
|
3860
|
3810
|
3856
|
3832
|
-9
|
-33
|
314
|
4846
|
-100
|
||
|
1303
|
3914
|
3910
|
3920
|
3890
|
3904
|
3905
|
-10
|
-9
|
210
|
2202
|
106
|
||
|
1304
|
3965
|
3926
|
3963
|
3905
|
3963
|
3940
|
-2
|
-25
|
192
|
3540
|
54
|
||
|
1305
|
4015
|
4014
|
4020
|
3968
|
4010
|
3998
|
-5
|
-17
|
2523894
|
1372826
|
-19030
|
||
|
1306
|
4013
|
4004
|
4025
|
3980
|
4009
|
4015
|
-4
|
2
|
292
|
372
|
0
|
||
|
1307
|
4025
|
3988
|
4028
|
3983
|
4024
|
4007
|
-1
|
-18
|
42
|
140
|
-12
|
||
|
1308
|
4020
|
4016
|
4018
|
3990
|
4018
|
4007
|
-2
|
-13
|
18
|
134
|
-8
|
||
|
1309
|
4031
|
4019
|
4030
|
3987
|
4022
|
4004
|
-9
|
-27
|
1104
|
1166
|
198
|
||
|
1310
|
4054
|
4050
|
4058
|
4012
|
4049
|
4039
|
-5
|
-15
|
17082
|
35554
|
3476
|
||
|
1311
|
4071
|
4027
|
4068
|
4027
|
4050
|
4050
|
-21
|
-21
|
14
|
228
|
-2
|
||
|
1312
|
4059
|
4036
|
4057
|
4036
|
4057
|
4050
|
-2
|
-9
|
6
|
18
|
2
|
||
|
小计
|
2544248
|
1439626
|
-15976
|
||||||||||
|
锌
|
1301
|
15235
|
15215
|
15215
|
15140
|
15140
|
15170
|
-95
|
-65
|
2390
|
10120
|
-1470
|
|
|
1302
|
15340
|
15260
|
15330
|
15210
|
15240
|
15260
|
-100
|
-80
|
9080
|
30330
|
-4816
|
||
|
1303
|
15445
|
15385
|
15430
|
15310
|
15320
|
15365
|
-125
|
-80
|
33890
|
64936
|
-9122
|
||
|
1304
|
15540
|
15500
|
15530
|
15395
|
15405
|
15465
|
-135
|
-75
|
89728
|
89816
|
666
|
||
|
1305
|
15640
|
15590
|
15615
|
15495
|
15495
|
15555
|
-145
|
-85
|
6852
|
14180
|
1346
|
||
|
1306
|
15720
|
15700
|
15710
|
15595
|
15600
|
15655
|
-120
|
-65
|
368
|
2046
|
-4
|
||
|
1307
|
15855
|
15810
|
15810
|
15725
|
15725
|
15765
|
-130
|
-90
|
258
|
944
|
-2
|
||
|
1308
|
15930
|
15880
|
15880
|
15855
|
15855
|
15860
|
-75
|
-70
|
14
|
178
|
0
|
||
|
1309
|
16045
|
16080
|
16080
|
15980
|
15980
|
16025
|
-65
|
-20
|
22
|
836
|
2
|
||
|
1310
|
16125
|
16140
|
16140
|
16140
|
16140
|
16140
|
15
|
15
|
4
|
76
|
-4
|
||
|
1311
|
16235
|
16225
|
16225
|
16100
|
16100
|
16170
|
-135
|
-65
|
42
|
158
|
-16
|
||
|
1312
|
16255
|
16255
|
16255
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
142648
|
213622
|
-13420
|
||||||||||
