|
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
|
15075
|
15080
|
15080
|
15050
|
15065
|
15060
|
-10
|
-15
|
3216
|
36236
|
-540
|
|
|
1303
|
15180
|
15170
|
15185
|
15150
|
15175
|
15165
|
-5
|
-15
|
5398
|
56670
|
-1470
|
||
|
1304
|
15280
|
15270
|
15290
|
15245
|
15265
|
15265
|
-15
|
-15
|
8324
|
42230
|
2604
|
||
|
1305
|
15355
|
15345
|
15360
|
15320
|
15350
|
15335
|
-5
|
-20
|
3794
|
22306
|
1702
|
||
|
1306
|
15420
|
15420
|
15420
|
15390
|
15395
|
15405
|
-25
|
-15
|
452
|
7608
|
234
|
||
|
1307
|
15475
|
15505
|
15505
|
15450
|
15480
|
15465
|
5
|
-10
|
96
|
1288
|
-2
|
||
|
1308
|
15520
|
15520
|
15520
|
0
|
0
|
218
|
0
|
||||||
|
1309
|
15680
|
15660
|
15660
|
15660
|
15660
|
15660
|
-20
|
-20
|
2
|
192
|
0
|
||
|
1310
|
15690
|
15690
|
15690
|
0
|
0
|
282
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
24
|
0
|
||||||
|
1312
|
15910
|
15910
|
15910
|
0
|
0
|
14
|
0
|
||||||
|
1401
|
16090
|
16090
|
16090
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
21282
|
167070
|
2528
|
||||||||||
|
黄金
|
1302
|
338.80
|
338.80
|
338.80
|
0.00
|
0.00
|
174
|
0
|
|||||
|
1303
|
339.53
|
339.54
|
340.00
|
339.54
|
340.00
|
339.66
|
0.47
|
0.13
|
10
|
288
|
4
|
||
|
1304
|
341.53
|
341.53
|
341.53
|
0.00
|
0.00
|
216
|
0
|
||||||
|
1305
|
342.54
|
342.59
|
344.18
|
342.59
|
344.18
|
343.32
|
1.64
|
0.78
|
42
|
314
|
-10
|
||
|
1306
|
344.11
|
344.20
|
345.60
|
344.10
|
345.50
|
344.73
|
1.39
|
0.62
|
28632
|
118774
|
1948
|
||
|
1307
|
345.26
|
345.35
|
345.35
|
345.35
|
345.35
|
345.35
|
0.09
|
0.09
|
12
|
100
|
-12
|
||
|
1308
|
346.36
|
345.83
|
345.83
|
345.83
|
345.83
|
345.83
|
-0.53
|
-0.53
|
4
|
104
|
2
|
||
|
1309
|
345.66
|
345.67
|
345.86
|
345.67
|
345.86
|
345.76
|
0.20
|
0.10
|
4
|
140
|
-4
|
||
|
1310
|
345.68
|
345.68
|
345.68
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1311
|
346.44
|
346.54
|
346.54
|
0.10
|
0.10
|
16
|
0
|
||||||
|
1312
|
346.01
|
345.95
|
347.55
|
345.90
|
347.20
|
346.38
|
1.19
|
0.37
|
242
|
1830
|
98
|
||
|
1401
|
343.02
|
343.02
|
343.02
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
28946
|
121968
|
2026
|
||||||||||
|
1302
|
57840
|
57920
|
58340
|
57900
|
58290
|
58130
|
450
|
290
|
14078
|
41578
|
-3366
|
||
|
1303
|
58040
|
58120
|
58560
|
58060
|
58480
|
58330
|
440
|
290
|
17170
|
72716
|
-5966
|
||
|
1304
|
58260
|
58280
|
58780
|
58260
|
58690
|
58560
|
430
|
300
|
96422
|
143774
|
-8006
|
||
|
1305
|
58430
|
58430
|
59020
|
58430
|
58910
|
58790
|
480
|
360
|
155144
|
141004
|
35500
|
||
|
1306
|
58560
|
58520
|
59140
|
58520
|
59050
|
58920
|
490
|
360
|
6088
|
18268
|
2062
|
||
|
1307
|
58680
|
58750
|
59220
|
58750
|
59150
|
59020
|
470
|
340
|
506
|
3236
|
252
|
||
|
1308
|
58850
|
58990
|
59360
|
58990
|
59360
|
59170
|
510
|
320
|
62
|
1744
|
6
|
||
|
1309
|
58950
|
58980
|
59400
|
58980
|
59400
|
59290
|
450
|
340
|
54
|
994
|
16
|
||
|
1310
|
59070
|
59180
|
59500
|
59180
|
59500
|
59340
|
430
|
270
|
22
|
1356
|
4
|
||
|
1311
|
59100
|
59350
|
59620
|
59350
|
59620
|
59510
|
520
|
410
|
14
|
634
|
6
|
||
|
1312
|
59160
|
59370
|
59660
|
59370
|
59640
|
59530
|
480
|
370
|
38
|
418
|
6
|
||
|
1401
|
59150
|
59560
|
59560
|
59560
|
59560
|
59560
|
410
|
410
|
2
|
4
|
2
|
||
|
小计
|
289600
|
425726
|
20516
|
||||||||||
|
铅
|
1302
|
15030
|
15100
|
15250
|
15045
|
15070
|
15080
|
40
|
50
|
444
|
1678
|
-72
|
|
|
1303
|
15205
|
15200
|
15300
|
15190
|
15205
|
15215
|
0
|
10
|
400
|
2286
|
66
|
||
|
1304
|
15300
|
15315
|
15375
|
15315
|
15360
|
15335
|
60
|
35
|
312
|
1436
|
274
|
||
|
1305
|
15370
|
15480
|
15480
|
15480
|
15480
|
15480
|
110
|
110
|
2
|
6
|
0
|
||
|
1306
|
15625
|
15540
|
15540
|
15540
|
15540
|
15540
|
-85
|
-85
|
4
|
16
|
4
|
||
|
1307
|
15655
|
15865
|
15960
|
15600
|
15760
|
15855
|
105
|
200
|
144
|
100
|
94
|
||
|
1308
|
15580
|
15610
|
15610
|
30
|
30
|
6
|
0
|
||||||
|
1309
|
15430
|
15610
|
15610
|
180
|
180
|
2
|
0
|
||||||
|
1310
|
15655
|
15655
|
15655
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15770
|
15775
|
15775
|
5
|
5
|
4
|
0
|
||||||
|
1312
|
15685
|
15790
|
15790
|
105
|
105
|
2
|
0
|
||||||
|
1401
|
15700
|
15700
|
15700
|
0
|
0
|
0
|
|||||||
|
小计
|
1306
|
5538
|
366
|
||||||||||
|
螺纹钢
|
1302
|
3825
|
3820
|
3849
|
3803
|
3825
|
3820
|
0
|
-5
|
44
|
4446
|
-4
|
|
|
1303
|
3843
|
3825
|
3836
|
3815
|
3835
|
3832
|
-8
|
-11
|
140
|
2258
|
-2
|
||
|
1304
|
3916
|
3876
|
3907
|
3876
|
3907
|
3895
|
-9
|
-21
|
52
|
3864
|
-6
|
||
|
1305
|
3990
|
3969
|
3990
|
3945
|
3987
|
3968
|
-3
|
-22
|
2299268
|
1304862
|
-942
|
||
|
1306
|
3994
|
3978
|
3991
|
3954
|
3986
|
3966
|
-8
|
-28
|
158
|
352
|
2
|
||
|
1307
|
4004
|
3937
|
3995
|
3937
|
3995
|
3958
|
-9
|
-46
|
1866
|
226
|
86
|
||
|
1308
|
3990
|
3959
|
3959
|
3959
|
3959
|
3959
|
-31
|
-31
|
14
|
156
|
-10
|
||
|
1309
|
3999
|
3983
|
3999
|
3966
|
3996
|
3981
|
-3
|
-18
|
674
|
1262
|
34
|
||
|
1310
|
4016
|
4004
|
4023
|
3981
|
4018
|
4002
|
2
|
-14
|
45022
|
85974
|
2366
|
||
|
1311
|
4026
|
4000
|
4008
|
4000
|
4008
|
4001
|
-18
|
-25
|
14
|
168
|
-4
|
||
|
1312
|
3998
|
4002
|
4002
|
4002
|
4002
|
4002
|
4
|
4
|
2
|
34
|
0
|
||
|
1401
|
4000
|
3990
|
3990
|
3990
|
3990
|
3990
|
-10
|
-10
|
2
|
20
|
0
|
||
|
小计
|
2347256
|
1403622
|
1520
|
||||||||||
|
锌
|
1302
|
15195
|
15210
|
15290
|
15210
|
15275
|
15240
|
80
|
45
|
4160
|
19590
|
-458
|
|
|
1303
|
15285
|
15290
|
15400
|
15290
|
15385
|
15360
|
100
|
75
|
8304
|
37848
|
-2178
|
||
|
1304
|
15385
|
15385
|
15500
|
15365
|
15485
|
15450
|
100
|
65
|
57412
|
89000
|
-4458
|
||
|
1305
|
15465
|
15460
|
15595
|
15460
|
15580
|
15545
|
115
|
80
|
26390
|
39344
|
6234
|
||
|
1306
|
15565
|
15580
|
15690
|
15580
|
15680
|
15645
|
115
|
80
|
1842
|
3732
|
446
|
||
|
1307
|
15655
|
15685
|
15760
|
15685
|
15760
|
15720
|
105
|
65
|
214
|
1202
|
72
|
||
|
1308
|
15715
|
15870
|
15870
|
15805
|
15830
|
15825
|
115
|
110
|
26
|
246
|
-8
|
||
|
1309
|
15865
|
15770
|
15970
|
15770
|
15970
|
15865
|
105
|
0
|
12
|
824
|
0
|
||
|
1310
|
15945
|
15970
|
15970
|
15970
|
15970
|
15970
|
25
|
25
|
2
|
88
|
0
|
||
|
1311
|
15970
|
15970
|
15970
|
0
|
0
|
132
|
0
|
||||||
|
1312
|
16020
|
16105
|
16105
|
16105
|
16105
|
16105
|
85
|
85
|
2
|
10
|
0
|
||
|
1401
|
16095
|
16200
|
16200
|
105
|
105
|
4
|
0
|
||||||
|
小计
|
98364
|
192020
|
-350
|
||||||||||
