|
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
|
1302
|
15035
|
15065
|
15085
|
15065
|
15085
|
15070
|
50
|
35
|
3406
|
36958
|
-600
|
|
|
1303
|
15135
|
15190
|
15195
|
15155
|
15190
|
15175
|
55
|
40
|
5478
|
59004
|
-1656
|
||
|
1304
|
15225
|
15250
|
15295
|
15250
|
15285
|
15270
|
60
|
45
|
5940
|
39356
|
-364
|
||
|
1305
|
15305
|
15360
|
15385
|
15330
|
15365
|
15355
|
60
|
50
|
2808
|
19806
|
588
|
||
|
1306
|
15365
|
15450
|
15450
|
15390
|
15435
|
15420
|
70
|
55
|
1598
|
7296
|
1228
|
||
|
1307
|
15420
|
15510
|
15510
|
15470
|
15470
|
15500
|
50
|
80
|
106
|
1288
|
98
|
||
|
1308
|
15520
|
15520
|
15520
|
0
|
0
|
218
|
0
|
||||||
|
1309
|
15615
|
15625
|
15625
|
15625
|
15625
|
15625
|
10
|
10
|
4
|
192
|
4
|
||
|
1310
|
15690
|
15630
|
15785
|
15630
|
15780
|
15705
|
90
|
15
|
8
|
282
|
-2
|
||
|
1311
|
15800
|
15815
|
15815
|
15
|
15
|
24
|
0
|
||||||
|
1312
|
15910
|
15910
|
15910
|
0
|
0
|
14
|
0
|
||||||
|
1401
|
16075
|
16090
|
16090
|
15
|
15
|
2
|
0
|
||||||
|
小计
|
19348
|
164440
|
-704
|
||||||||||
|
黄金
|
1302
|
337.52
|
338.85
|
338.85
|
338.00
|
338.00
|
338.42
|
0.48
|
0.90
|
4
|
174
|
-2
|
|
|
1303
|
338.28
|
338.43
|
339.50
|
338.17
|
338.93
|
339.03
|
0.65
|
0.75
|
58
|
344
|
0
|
||
|
1304
|
340.21
|
341.05
|
341.05
|
340.75
|
340.75
|
340.97
|
0.54
|
0.76
|
10
|
206
|
6
|
||
|
1305
|
340.70
|
343.67
|
343.67
|
342.06
|
342.47
|
342.53
|
1.77
|
1.83
|
22
|
330
|
-2
|
||
|
1306
|
342.29
|
344.00
|
344.49
|
343.81
|
344.28
|
344.16
|
1.99
|
1.87
|
28408
|
115798
|
-392
|
||
|
1307
|
343.05
|
344.36
|
345.34
|
344.36
|
345.34
|
345.21
|
2.29
|
2.16
|
16
|
116
|
14
|
||
|
1308
|
344.14
|
346.31
|
346.31
|
2.17
|
2.17
|
102
|
0
|
||||||
|
1309
|
344.45
|
346.62
|
346.62
|
2.17
|
2.17
|
130
|
0
|
||||||
|
1310
|
344.47
|
346.64
|
346.64
|
2.17
|
2.17
|
12
|
0
|
||||||
|
1311
|
345.27
|
346.61
|
346.61
|
346.13
|
346.13
|
346.45
|
0.86
|
1.18
|
6
|
18
|
4
|
||
|
1312
|
344.10
|
345.40
|
345.98
|
344.96
|
345.68
|
345.61
|
1.58
|
1.51
|
496
|
1496
|
334
|
||
|
1401
|
343.02
|
343.02
|
343.02
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
29020
|
118726
|
-38
|
||||||||||
|
1302
|
57430
|
57860
|
58030
|
57760
|
57950
|
57860
|
520
|
430
|
15508
|
45674
|
-3040
|
||
|
1303
|
57590
|
58010
|
58260
|
57940
|
58150
|
58080
|
560
|
490
|
17352
|
80514
|
-3226
|
||
|
1304
|
57720
|
58170
|
58500
|
58100
|
58380
|
58270
|
660
|
550
|
128444
|
155870
|
-6130
|
||
|
1305
|
57810
|
58260
|
58600
|
58220
|
58590
|
58410
|
780
|
600
|
80094
|
102148
|
13144
|
||
|
1306
|
57920
|
58370
|
58740
|
58330
|
58720
|
58530
|
800
|
610
|
4550
|
14930
|
686
|
||
|
1307
|
58020
|
58500
|
58890
|
58450
|
58890
|
58640
|
870
|
620
|
532
|
2818
|
274
|
||
|
1308
|
58120
|
58620
|
59000
|
58500
|
58980
|
58890
|
860
|
770
|
674
|
1706
|
386
|
||
|
1309
|
58250
|
58660
|
59130
|
58650
|
59130
|
58920
|
880
|
670
|
60
|
978
|
-2
|
||
|
1310
|
58300
|
58830
|
59150
|
58780
|
59150
|
58950
|
850
|
650
|
22
|
1316
|
0
|
||
|
1311
|
58400
|
58960
|
59200
|
58850
|
59200
|
59110
|
800
|
710
|
28
|
602
|
0
|
||
|
1312
|
58590
|
58910
|
59280
|
58910
|
59270
|
59060
|
680
|
470
|
34
|
388
|
-2
|
||
|
1401
|
58720
|
59150
|
59150
|
430
|
430
|
2
|
0
|
||||||
|
小计
|
247298
|
406946
|
2090
|
||||||||||
|
铅
|
1302
|
14960
|
15030
|
15050
|
14990
|
15040
|
15020
|
80
|
60
|
72
|
1752
|
2
|
|
|
1303
|
15090
|
15195
|
15195
|
15130
|
15190
|
15175
|
100
|
85
|
70
|
2204
|
30
|
||
|
1304
|
15250
|
15290
|
15350
|
15275
|
15325
|
15305
|
75
|
55
|
98
|
1164
|
80
|
||
|
1305
|
15400
|
15470
|
15470
|
15470
|
15470
|
15470
|
70
|
70
|
2
|
4
|
0
|
||
|
1306
|
15555
|
15625
|
15625
|
70
|
70
|
12
|
0
|
||||||
|
1307
|
15585
|
15655
|
15655
|
70
|
70
|
6
|
0
|
||||||
|
1308
|
15580
|
15580
|
15580
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15465
|
15535
|
15535
|
70
|
70
|
2
|
0
|
||||||
|
1310
|
15585
|
15655
|
15655
|
70
|
70
|
2
|
0
|
||||||
|
1311
|
15755
|
15755
|
15755
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
15610
|
15680
|
15680
|
70
|
70
|
2
|
0
|
||||||
|
1401
|
15610
|
15610
|
15610
|
0
|
0
|
0
|
|||||||
|
小计
|
242
|
5158
|
112
|
||||||||||
|
螺纹钢
|
1302
|
3820
|
3820
|
3829
|
3811
|
3825
|
3823
|
5
|
3
|
170
|
4678
|
88
|
|
|
1303
|
3825
|
3888
|
3888
|
3834
|
3862
|
3850
|
37
|
25
|
344
|
2260
|
112
|
||
|
1304
|
3861
|
3911
|
3920
|
3890
|
3920
|
3905
|
59
|
44
|
322
|
3862
|
38
|
||
|
1305
|
3925
|
3960
|
4004
|
3952
|
4002
|
3970
|
77
|
45
|
2346678
|
1286920
|
-20592
|
||
|
1306
|
3930
|
3985
|
3999
|
3969
|
3999
|
3984
|
69
|
54
|
214
|
324
|
-2
|
||
|
1307
|
3940
|
3994
|
3994
|
54
|
54
|
140
|
0
|
||||||
|
1308
|
3930
|
3984
|
3984
|
54
|
54
|
138
|
0
|
||||||
|
1309
|
3935
|
3970
|
4008
|
3966
|
4008
|
3983
|
73
|
48
|
890
|
1160
|
4
|
||
|
1310
|
3955
|
3990
|
4025
|
3980
|
4025
|
4003
|
70
|
48
|
38484
|
83478
|
1534
|
||
|
1311
|
3966
|
4006
|
4025
|
4005
|
4025
|
4010
|
59
|
44
|
12
|
166
|
-2
|
||
|
1312
|
3936
|
3998
|
3998
|
3998
|
3998
|
3998
|
62
|
62
|
2
|
34
|
0
|
||
|
1401
|
3956
|
4000
|
4010
|
3962
|
4010
|
3993
|
54
|
37
|
12
|
24
|
6
|
||
|
小计
|
2387128
|
1383184
|
-18814
|
||||||||||
|
锌
|
1302
|
15080
|
15180
|
15260
|
15180
|
15240
|
15205
|
160
|
125
|
1774
|
20462
|
-586
|
|
|
1303
|
15165
|
15250
|
15340
|
15250
|
15320
|
15300
|
155
|
135
|
10194
|
41192
|
-3538
|
||
|
1304
|
15240
|
15370
|
15430
|
15355
|
15420
|
15385
|
180
|
145
|
68160
|
93316
|
-8470
|
||
|
1305
|
15325
|
15440
|
15515
|
15440
|
15500
|
15470
|
175
|
145
|
16934
|
31324
|
1722
|
||
|
1306
|
15430
|
15545
|
15650
|
15545
|
15610
|
15580
|
180
|
150
|
494
|
3004
|
142
|
||
|
1307
|
15530
|
15650
|
15730
|
15650
|
15720
|
15690
|
190
|
160
|
112
|
1020
|
68
|
||
|
1308
|
15615
|
15785
|
15785
|
15735
|
15770
|
15765
|
155
|
150
|
20
|
256
|
-8
|
||
|
1309
|
15695
|
15810
|
15810
|
15810
|
15810
|
15810
|
115
|
115
|
4
|
820
|
0
|
||
|
1310
|
15800
|
15900
|
15900
|
100
|
100
|
84
|
0
|
||||||
|
1311
|
15855
|
15975
|
16010
|
15965
|
16010
|
15990
|
155
|
135
|
8
|
132
|
0
|
||
|
1312
|
16045
|
16030
|
16030
|
16030
|
16030
|
16030
|
-15
|
-15
|
2
|
10
|
2
|
||
|
1401
|
16080
|
16095
|
16100
|
16095
|
16100
|
16095
|
20
|
15
|
4
|
4
|
4
|
||
|
小计
|
97706
|
191624
|
-10664
|
||||||||||
