|
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
|
15050
|
15095
|
15095
|
15045
|
15060
|
15060
|
10
|
10
|
4830
|
27420
|
-1410
|
|
|
1302
|
15160
|
15190
|
15195
|
15155
|
15155
|
15170
|
-5
|
10
|
3038
|
40170
|
-114
|
||
|
1303
|
15255
|
15295
|
15305
|
15250
|
15250
|
15275
|
-5
|
20
|
8978
|
62258
|
-236
|
||
|
1304
|
15340
|
15390
|
15400
|
15325
|
15325
|
15355
|
-15
|
15
|
7702
|
33528
|
1994
|
||
|
1305
|
15400
|
15485
|
15485
|
15400
|
15400
|
15430
|
0
|
30
|
2620
|
11838
|
1354
|
||
|
1306
|
15465
|
15510
|
15520
|
15450
|
15475
|
15500
|
10
|
35
|
304
|
836
|
136
|
||
|
1307
|
15535
|
15540
|
15540
|
15540
|
15540
|
15540
|
5
|
5
|
4
|
646
|
-4
|
||
|
1308
|
15720
|
15650
|
15650
|
15650
|
15650
|
15650
|
-70
|
-70
|
2
|
214
|
-2
|
||
|
1309
|
15690
|
15695
|
15695
|
15690
|
15690
|
15690
|
0
|
0
|
8
|
146
|
-6
|
||
|
1310
|
15805
|
15810
|
15810
|
15810
|
15810
|
15810
|
5
|
5
|
2
|
266
|
2
|
||
|
1311
|
15840
|
15840
|
15840
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
16015
|
16015
|
16015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
27488
|
177344
|
1714
|
||||||||||
|
黄金
|
1301
|
331.68
|
334.11
|
334.11
|
2.43
|
2.43
|
486
|
0
|
|||||
|
1302
|
332.70
|
335.97
|
335.97
|
335.97
|
335.97
|
335.97
|
3.27
|
3.27
|
2
|
168
|
-2
|
||
|
1303
|
334.75
|
337.54
|
338.07
|
336.96
|
337.68
|
337.48
|
2.93
|
2.73
|
10
|
352
|
-4
|
||
|
1304
|
336.85
|
339.69
|
339.78
|
339.10
|
339.78
|
339.52
|
2.93
|
2.67
|
6
|
196
|
-2
|
||
|
1305
|
337.59
|
340.62
|
340.68
|
340.27
|
340.46
|
340.53
|
2.87
|
2.94
|
26
|
338
|
-8
|
||
|
1306
|
338.12
|
341.72
|
341.92
|
340.81
|
341.39
|
341.45
|
3.27
|
3.33
|
36272
|
114900
|
-1326
|
||
|
1307
|
339.26
|
342.60
|
342.60
|
3.34
|
3.34
|
104
|
0
|
||||||
|
1308
|
341.47
|
343.41
|
343.41
|
343.41
|
343.41
|
343.41
|
1.94
|
1.94
|
2
|
102
|
0
|
||
|
1309
|
341.30
|
343.97
|
343.97
|
343.97
|
343.97
|
343.97
|
2.67
|
2.67
|
2
|
134
|
0
|
||
|
1310
|
341.04
|
343.70
|
343.70
|
2.66
|
2.66
|
14
|
0
|
||||||
|
1311
|
340.28
|
344.51
|
344.51
|
344.51
|
344.51
|
344.51
|
4.23
|
4.23
|
2
|
10
|
2
|
||
|
1312
|
341.24
|
344.70
|
344.70
|
342.51
|
344.35
|
344.25
|
3.11
|
3.01
|
222
|
542
|
144
|
||
|
小计
|
36544
|
117346
|
-1196
|
||||||||||
|
1301
|
57760
|
57800
|
58200
|
57750
|
57800
|
57940
|
40
|
180
|
5830
|
14850
|
-3040
|
||
|
1302
|
58070
|
58330
|
58460
|
58020
|
58060
|
58210
|
-10
|
140
|
15112
|
53740
|
-922
|
||
|
1303
|
58300
|
58570
|
58730
|
58230
|
58250
|
58430
|
-50
|
130
|
25324
|
86878
|
-5638
|
||
|
1304
|
58500
|
58850
|
58980
|
58400
|
58440
|
58660
|
-60
|
160
|
200560
|
167190
|
-11218
|
||
|
1305
|
58610
|
58960
|
59080
|
58500
|
58510
|
58760
|
-100
|
150
|
51556
|
67818
|
7842
|
||
|
1306
|
58740
|
59130
|
59200
|
58600
|
58600
|
58870
|
-140
|
130
|
3150
|
12022
|
494
|
||
|
1307
|
58930
|
59190
|
59260
|
58800
|
58840
|
58980
|
-90
|
50
|
190
|
2356
|
36
|
||
|
1308
|
58930
|
59140
|
59140
|
58890
|
58890
|
59000
|
-40
|
70
|
32
|
1234
|
0
|
||
|
1309
|
59100
|
59120
|
59140
|
58950
|
58950
|
59070
|
-150
|
-30
|
12
|
922
|
0
|
||
|
1310
|
59110
|
59520
|
59520
|
59060
|
59060
|
59290
|
-50
|
180
|
22
|
1314
|
2
|
||
|
1311
|
59130
|
59550
|
59550
|
59250
|
59250
|
59350
|
120
|
220
|
8
|
628
|
0
|
||
|
1312
|
59280
|
59450
|
59650
|
59170
|
59210
|
59410
|
-70
|
130
|
34
|
380
|
8
|
||
|
小计
|
301830
|
409332
|
-12436
|
||||||||||
|
铅
|
1301
|
15050
|
15100
|
15100
|
15050
|
15070
|
15085
|
20
|
35
|
112
|
1612
|
-46
|
|
|
1302
|
15155
|
15225
|
15225
|
15140
|
15190
|
15180
|
35
|
25
|
172
|
2202
|
4
|
||
|
1303
|
15305
|
15365
|
15375
|
15320
|
15345
|
15350
|
40
|
45
|
270
|
2102
|
218
|
||
|
1304
|
15445
|
15500
|
15500
|
15465
|
15475
|
15480
|
30
|
35
|
56
|
646
|
46
|
||
|
1305
|
15550
|
15550
|
15550
|
0
|
0
|
4
|
0
|
||||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15630
|
15665
|
15665
|
35
|
35
|
6
|
0
|
||||||
|
1308
|
15720
|
15720
|
15720
|
0
|
0
|
4
|
0
|
||||||
|
1309
|
15715
|
15280
|
15950
|
15280
|
15950
|
15615
|
235
|
-100
|
4
|
2
|
2
|
||
|
1310
|
15730
|
15730
|
15730
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15845
|
15740
|
15740
|
-105
|
-105
|
2
|
0
|
||||||
|
小计
|
614
|
6600
|
224
|
||||||||||
|
螺纹钢
|
1301
|
3849
|
3821
|
3833
|
3811
|
3816
|
3819
|
-33
|
-30
|
1440
|
15840
|
-1320
|
|
|
1302
|
3864
|
3856
|
3859
|
3821
|
3822
|
3832
|
-42
|
-32
|
188
|
4814
|
26
|
||
|
1303
|
3910
|
3876
|
3876
|
3834
|
3834
|
3853
|
-76
|
-57
|
8
|
2290
|
-4
|
||
|
1304
|
3955
|
3964
|
3966
|
3873
|
3874
|
3927
|
-81
|
-28
|
282
|
3536
|
-26
|
||
|
1305
|
4012
|
4022
|
4029
|
3918
|
3925
|
3966
|
-87
|
-46
|
3186202
|
1280732
|
-150960
|
||
|
1306
|
4018
|
4016
|
4025
|
3920
|
3928
|
3981
|
-90
|
-37
|
220
|
342
|
-22
|
||
|
1307
|
4012
|
3939
|
3939
|
3933
|
3933
|
3935
|
-79
|
-77
|
18
|
138
|
-2
|
||
|
1308
|
4009
|
3998
|
3998
|
3922
|
3945
|
3971
|
-64
|
-38
|
16
|
142
|
0
|
||
|
1309
|
4024
|
4030
|
4035
|
3920
|
3934
|
3990
|
-90
|
-34
|
2174
|
1140
|
62
|
||
|
1310
|
4047
|
4061
|
4061
|
3938
|
3950
|
3986
|
-97
|
-61
|
48470
|
58494
|
11084
|
||
|
1311
|
4052
|
4041
|
4041
|
3938
|
3938
|
4006
|
-114
|
-46
|
20
|
228
|
0
|
||
|
1312
|
4057
|
4038
|
4038
|
3948
|
3948
|
3982
|
-109
|
-75
|
20
|
28
|
8
|
||
|
小计
|
3239058
|
1367724
|
-141154
|
||||||||||
|
锌
|
1301
|
15165
|
15230
|
15265
|
15170
|
15170
|
15225
|
5
|
60
|
900
|
8140
|
-540
|
|
|
1302
|
15255
|
15320
|
15375
|
15245
|
15255
|
15315
|
0
|
60
|
3592
|
26154
|
-1202
|
||
|
1303
|
15365
|
15450
|
15500
|
15355
|
15365
|
15425
|
0
|
60
|
16370
|
56740
|
-3284
|
||
|
1304
|
15465
|
15580
|
15605
|
15450
|
15455
|
15530
|
-10
|
65
|
80900
|
92120
|
-2194
|
||
|
1305
|
15565
|
15675
|
15695
|
15545
|
15555
|
15625
|
-10
|
60
|
9738
|
19596
|
2664
|
||
|
1306
|
15655
|
15785
|
15790
|
15655
|
15670
|
15720
|
15
|
65
|
106
|
2358
|
-6
|
||
|
1307
|
15745
|
15840
|
15840
|
15600
|
15760
|
15680
|
15
|
-65
|
306
|
960
|
18
|
||
|
1308
|
15865
|
15935
|
15945
|
15820
|
15850
|
15865
|
-15
|
0
|
20
|
192
|
8
|
||
|
1309
|
15930
|
16075
|
16075
|
15965
|
15965
|
16030
|
35
|
100
|
10
|
826
|
0
|
||
|
1310
|
16005
|
16075
|
16075
|
16075
|
16075
|
16075
|
70
|
70
|
2
|
82
|
2
|
||
|
1311
|
15745
|
16105
|
16195
|
16105
|
16110
|
16145
|
365
|
400
|
24
|
144
|
-4
|
||
|
1312
|
16235
|
16310
|
16310
|
16260
|
16260
|
16285
|
25
|
50
|
4
|
8
|
2
|
||
|
小计
|
111972
|
207320
|
-4536
|
||||||||||
