|
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
|
15025
|
14990
|
15000
|
14915
|
14915
|
14945
|
-110
|
-80
|
7560
|
20930
|
-3270
|
|
|
1302
|
15135
|
15110
|
15115
|
15025
|
15045
|
15055
|
-90
|
-80
|
5802
|
39890
|
-480
|
||
|
1303
|
15240
|
15190
|
15235
|
15130
|
15130
|
15160
|
-110
|
-80
|
20090
|
64054
|
1684
|
||
|
1304
|
15320
|
15270
|
15325
|
15200
|
15205
|
15240
|
-115
|
-80
|
14710
|
38414
|
3250
|
||
|
1305
|
15380
|
15380
|
15380
|
15270
|
15270
|
15305
|
-110
|
-75
|
5530
|
15188
|
1796
|
||
|
1306
|
15445
|
15445
|
15445
|
15310
|
15320
|
15370
|
-125
|
-75
|
1974
|
2702
|
1230
|
||
|
1307
|
15515
|
15450
|
15460
|
15410
|
15430
|
15430
|
-85
|
-85
|
516
|
890
|
206
|
||
|
1308
|
15625
|
15500
|
15500
|
15500
|
15500
|
15500
|
-125
|
-125
|
4
|
216
|
2
|
||
|
1309
|
15680
|
15560
|
15580
|
15560
|
15580
|
15570
|
-100
|
-110
|
6
|
182
|
2
|
||
|
1310
|
15780
|
15700
|
15700
|
15640
|
15640
|
15645
|
-140
|
-135
|
30
|
276
|
6
|
||
|
1311
|
15805
|
15805
|
15805
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
15980
|
15980
|
15980
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
56222
|
182764
|
4426
|
||||||||||
|
黄金
|
1301
|
332.40
|
334.00
|
334.60
|
333.00
|
334.60
|
333.90
|
2.20
|
1.50
|
78
|
480
|
-18
|
|
|
1302
|
334.08
|
335.06
|
335.08
|
334.91
|
335.08
|
335.01
|
1.00
|
0.93
|
24
|
176
|
4
|
||
|
1303
|
335.80
|
335.84
|
336.00
|
335.78
|
336.00
|
335.85
|
0.20
|
0.05
|
36
|
344
|
-6
|
||
|
1304
|
337.82
|
354.65
|
354.69
|
337.53
|
337.53
|
345.26
|
-0.29
|
7.44
|
76
|
202
|
6
|
||
|
1305
|
338.98
|
339.23
|
341.27
|
339.21
|
339.95
|
340.20
|
0.97
|
1.22
|
56
|
352
|
14
|
||
|
1306
|
339.85
|
340.66
|
341.80
|
339.90
|
340.90
|
340.90
|
1.05
|
1.05
|
46930
|
119718
|
3670
|
||
|
1307
|
340.99
|
341.72
|
341.72
|
341.61
|
341.61
|
341.66
|
0.62
|
0.67
|
4
|
102
|
-2
|
||
|
1308
|
341.80
|
343.57
|
343.57
|
343.03
|
343.03
|
343.22
|
1.23
|
1.42
|
6
|
102
|
0
|
||
|
1309
|
343.08
|
342.75
|
343.27
|
342.75
|
343.27
|
343.03
|
0.19
|
-0.05
|
8
|
134
|
0
|
||
|
1310
|
342.10
|
342.96
|
342.96
|
342.96
|
342.96
|
342.96
|
0.86
|
0.86
|
2
|
12
|
-2
|
||
|
1311
|
342.90
|
343.76
|
343.76
|
0.86
|
0.86
|
14
|
0
|
||||||
|
1312
|
342.64
|
342.59
|
344.48
|
342.50
|
343.27
|
342.96
|
0.63
|
0.32
|
390
|
844
|
238
|
||
|
小计
|
47610
|
122480
|
3904
|
||||||||||
|
1301
|
57730
|
57490
|
57530
|
55400
|
57150
|
57350
|
-580
|
-380
|
5100
|
8690
|
-2130
|
||
|
1302
|
58020
|
57760
|
57870
|
57270
|
57400
|
57650
|
-620
|
-370
|
15998
|
57018
|
1850
|
||
|
1303
|
58240
|
58040
|
58100
|
57550
|
57580
|
57840
|
-660
|
-400
|
24378
|
84556
|
-40
|
||
|
1304
|
58480
|
58220
|
58300
|
57680
|
57700
|
58030
|
-780
|
-450
|
192938
|
173152
|
8216
|
||
|
1305
|
58570
|
58400
|
58440
|
57800
|
57810
|
58150
|
-760
|
-420
|
56256
|
78132
|
6440
|
||
|
1306
|
58680
|
58500
|
58530
|
57920
|
57950
|
58260
|
-730
|
-420
|
3972
|
13232
|
892
|
||
|
1307
|
58890
|
58950
|
58950
|
58070
|
58090
|
58360
|
-800
|
-530
|
166
|
2482
|
40
|
||
|
1308
|
58960
|
58660
|
58730
|
58160
|
58160
|
58440
|
-800
|
-520
|
124
|
1274
|
40
|
||
|
1309
|
59010
|
58790
|
58850
|
58420
|
58450
|
58670
|
-560
|
-340
|
66
|
930
|
12
|
||
|
1310
|
59090
|
58900
|
58900
|
58620
|
58620
|
58740
|
-470
|
-350
|
16
|
1312
|
-2
|
||
|
1311
|
59130
|
58870
|
58870
|
58520
|
58520
|
58720
|
-610
|
-410
|
32
|
626
|
-2
|
||
|
1312
|
59230
|
59050
|
59110
|
58740
|
58740
|
58930
|
-490
|
-300
|
30
|
396
|
16
|
||
|
小计
|
299076
|
421800
|
15332
|
||||||||||
|
铅
|
1301
|
14965
|
15000
|
15000
|
14850
|
14850
|
14895
|
-115
|
-70
|
134
|
1538
|
-40
|
|
|
1302
|
15105
|
15030
|
15060
|
14960
|
14970
|
15005
|
-135
|
-100
|
208
|
2012
|
-96
|
||
|
1303
|
15255
|
15220
|
15220
|
15110
|
15130
|
15155
|
-125
|
-100
|
270
|
2190
|
20
|
||
|
1304
|
15400
|
15350
|
15355
|
15260
|
15270
|
15295
|
-130
|
-105
|
252
|
862
|
120
|
||
|
1305
|
15550
|
15400
|
15415
|
15395
|
15415
|
15400
|
-135
|
-150
|
6
|
4
|
0
|
||
|
1306
|
15580
|
15555
|
15555
|
-25
|
-25
|
12
|
0
|
||||||
|
1307
|
15585
|
15585
|
15585
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15720
|
15580
|
15580
|
15580
|
15580
|
15580
|
-140
|
-140
|
2
|
6
|
2
|
||
|
1309
|
15650
|
15510
|
15510
|
-140
|
-140
|
2
|
0
|
||||||
|
1310
|
15730
|
15585
|
15585
|
-145
|
-145
|
2
|
0
|
||||||
|
1311
|
15815
|
15820
|
15820
|
15820
|
15820
|
15820
|
5
|
5
|
2
|
4
|
-2
|
||
|
1312
|
15660
|
15660
|
15660
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
874
|
6640
|
4
|
||||||||||
|
螺纹钢
|
1301
|
3828
|
3865
|
3865
|
3811
|
3850
|
3854
|
22
|
26
|
540
|
15480
|
0
|
|
|
1302
|
3839
|
3865
|
3865
|
3848
|
3848
|
3858
|
9
|
19
|
40
|
4626
|
2
|
||
|
1303
|
3867
|
3885
|
3885
|
3861
|
3861
|
3876
|
-6
|
9
|
46
|
2260
|
-2
|
||
|
1304
|
3924
|
3921
|
3953
|
3913
|
3919
|
3930
|
-5
|
6
|
218
|
3808
|
-14
|
||
|
1305
|
3972
|
4005
|
4012
|
3969
|
3977
|
3988
|
5
|
16
|
2434790
|
1356304
|
13918
|
||
|
1306
|
3932
|
4008
|
4008
|
3970
|
3980
|
3989
|
48
|
57
|
124
|
320
|
-26
|
||
|
1307
|
4002
|
3978
|
3989
|
3978
|
3985
|
3984
|
-17
|
-18
|
18
|
142
|
4
|
||
|
1308
|
3978
|
3979
|
3987
|
3972
|
3983
|
3978
|
5
|
0
|
220
|
140
|
2
|
||
|
1309
|
3984
|
4025
|
4025
|
3970
|
3988
|
3993
|
4
|
9
|
778
|
1120
|
-20
|
||
|
1310
|
3993
|
4032
|
4036
|
3992
|
4006
|
4013
|
13
|
20
|
33314
|
66382
|
4074
|
||
|
1311
|
3995
|
4023
|
4025
|
4008
|
4023
|
4016
|
28
|
21
|
244
|
178
|
-48
|
||
|
1312
|
3991
|
4019
|
4019
|
4003
|
4004
|
4007
|
13
|
16
|
10
|
34
|
2
|
||
|
小计
|
2470342
|
1450794
|
17892
|
||||||||||
|
锌
|
1301
|
15125
|
15105
|
15125
|
14990
|
14990
|
15065
|
-135
|
-60
|
2250
|
7450
|
270
|
|
|
1302
|
15215
|
15155
|
15215
|
15015
|
15025
|
15125
|
-190
|
-90
|
5426
|
23838
|
-1584
|
||
|
1303
|
15325
|
15300
|
15325
|
15095
|
15095
|
15205
|
-230
|
-120
|
25940
|
51350
|
-3306
|
||
|
1304
|
15415
|
15365
|
15405
|
15165
|
15175
|
15280
|
-240
|
-135
|
137296
|
110838
|
15366
|
||
|
1305
|
15515
|
15465
|
15500
|
15260
|
15265
|
15375
|
-250
|
-140
|
22066
|
27980
|
6286
|
||
|
1306
|
15625
|
15580
|
15595
|
15365
|
15370
|
15475
|
-255
|
-150
|
694
|
2696
|
310
|
||
|
1307
|
15715
|
15735
|
15735
|
15530
|
15550
|
15580
|
-165
|
-135
|
42
|
958
|
-8
|
||
|
1308
|
15865
|
15755
|
15755
|
15570
|
15590
|
15660
|
-275
|
-205
|
120
|
262
|
66
|
||
|
1309
|
15910
|
15825
|
15870
|
15635
|
15715
|
15735
|
-195
|
-175
|
50
|
828
|
-8
|
||
|
1310
|
16075
|
15810
|
15810
|
-265
|
-265
|
82
|
0
|
||||||
|
1311
|
16025
|
16015
|
16015
|
15855
|
15855
|
15905
|
-170
|
-120
|
18
|
128
|
-12
|
||
|
1312
|
16210
|
16185
|
16185
|
16120
|
16120
|
16145
|
-90
|
-65
|
6
|
8
|
0
|
||
|
小计
|
193908
|
226418
|
17380
|
||||||||||
