|
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
|
15020
|
15000
|
15000
|
14970
|
14975
|
14980
|
-45
|
-40
|
1910
|
32066
|
-1028
|
|
|
1303
|
15130
|
15115
|
15115
|
15060
|
15075
|
15085
|
-55
|
-45
|
3046
|
54122
|
-254
|
||
|
1304
|
15225
|
15200
|
15200
|
15155
|
15165
|
15170
|
-60
|
-55
|
6862
|
52878
|
3380
|
||
|
1305
|
15310
|
15290
|
15290
|
15240
|
15255
|
15255
|
-55
|
-55
|
3502
|
27786
|
1582
|
||
|
1306
|
15380
|
15350
|
15350
|
15315
|
15325
|
15330
|
-55
|
-50
|
1552
|
8134
|
406
|
||
|
1307
|
15440
|
15420
|
15420
|
15395
|
15395
|
15395
|
-45
|
-45
|
12
|
1302
|
2
|
||
|
1308
|
15535
|
15515
|
15515
|
15515
|
15515
|
15515
|
-20
|
-20
|
2
|
222
|
2
|
||
|
1309
|
15675
|
15500
|
15500
|
15500
|
15500
|
15500
|
-175
|
-175
|
2
|
190
|
-2
|
||
|
1310
|
15695
|
15660
|
15660
|
15660
|
15660
|
15660
|
-35
|
-35
|
2
|
284
|
2
|
||
|
1311
|
15830
|
15830
|
15830
|
0
|
0
|
24
|
0
|
||||||
|
1312
|
15910
|
15910
|
15910
|
0
|
0
|
14
|
0
|
||||||
|
1401
|
16105
|
15935
|
15935
|
15935
|
15935
|
15935
|
-170
|
-170
|
2
|
2
|
0
|
||
|
小计
|
16892
|
177024
|
4090
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1302
|
334.87
|
333.50
|
334.24
|
333.50
|
334.24
|
333.73
|
-0.63
|
-1.14
|
8
|
182
|
-4
|
|
|
1303
|
335.32
|
334.01
|
335.08
|
334.01
|
334.31
|
334.32
|
-1.01
|
-1.00
|
28
|
288
|
2
|
||
|
1304
|
338.81
|
337.33
|
337.33
|
-1.48
|
-1.48
|
204
|
0
|
||||||
|
1305
|
337.89
|
337.90
|
337.90
|
336.45
|
336.45
|
337.34
|
-1.44
|
-0.55
|
10
|
296
|
0
|
||
|
1306
|
339.45
|
337.78
|
338.65
|
337.77
|
338.47
|
338.19
|
-0.98
|
-1.26
|
27998
|
119350
|
970
|
||
|
1307
|
340.50
|
339.23
|
339.23
|
-1.27
|
-1.27
|
100
|
0
|
||||||
|
1308
|
342.09
|
340.60
|
340.60
|
340.48
|
340.57
|
340.51
|
-1.52
|
-1.58
|
18
|
102
|
-2
|
||
|
1309
|
341.37
|
340.07
|
340.07
|
340.07
|
340.07
|
340.07
|
-1.30
|
-1.30
|
4
|
142
|
4
|
||
|
1310
|
342.39
|
341.08
|
341.08
|
-1.31
|
-1.31
|
12
|
0
|
||||||
|
1311
|
343.24
|
341.93
|
341.93
|
-1.31
|
-1.31
|
16
|
0
|
||||||
|
1312
|
341.51
|
341.59
|
341.59
|
339.68
|
340.20
|
340.08
|
-1.31
|
-1.43
|
78
|
1986
|
10
|
||
|
1401
|
340.57
|
338.45
|
339.87
|
338.45
|
339.61
|
339.03
|
-0.96
|
-1.54
|
20
|
10
|
10
|
||
|
小计
|
28164
|
122688
|
990
|
||||||||||
|
|
|||||||||||||
|
1302
|
58270
|
58000
|
58140
|
57980
|
58130
|
58070
|
-140
|
-200
|
9380
|
35682
|
-1974
|
||
|
1303
|
58480
|
58180
|
58370
|
58170
|
58290
|
58270
|
-190
|
-210
|
8264
|
68014
|
-436
|
||
|
1304
|
58630
|
58360
|
58510
|
58320
|
58450
|
58410
|
-180
|
-220
|
20976
|
125022
|
-3014
|
||
|
1305
|
58830
|
58500
|
58690
|
58500
|
58620
|
58590
|
-210
|
-240
|
107056
|
158134
|
3524
|
||
|
1306
|
58960
|
58740
|
58800
|
58650
|
58730
|
58720
|
-230
|
-240
|
7318
|
25130
|
2720
|
||
|
1307
|
59110
|
58820
|
58910
|
58780
|
58890
|
58840
|
-220
|
-270
|
162
|
3378
|
6
|
||
|
1308
|
59230
|
58970
|
59000
|
58910
|
58970
|
58970
|
-260
|
-260
|
94
|
1802
|
34
|
||
|
1309
|
59370
|
59100
|
59160
|
59090
|
59140
|
59110
|
-230
|
-260
|
28
|
1012
|
-6
|
||
|
1310
|
59420
|
59250
|
59300
|
59180
|
59250
|
59240
|
-170
|
-180
|
22
|
1374
|
-10
|
||
|
1311
|
59560
|
59350
|
59350
|
59320
|
59320
|
59340
|
-240
|
-220
|
12
|
642
|
-4
|
||
|
1312
|
59680
|
59460
|
59460
|
59430
|
59430
|
59440
|
-250
|
-240
|
8
|
426
|
-2
|
||
|
1401
|
59740
|
59510
|
59620
|
59470
|
59500
|
59500
|
-240
|
-240
|
102
|
122
|
68
|
||
|
小计
|
153422
|
420738
|
906
|
||||||||||
|
|
|||||||||||||
|
铅
|
1302
|
15165
|
15160
|
15160
|
15115
|
15140
|
15135
|
-25
|
-30
|
46
|
1752
|
-26
|
|
|
1303
|
15300
|
15295
|
15305
|
15245
|
15245
|
15265
|
-55
|
-35
|
70
|
2300
|
2
|
||
|
1304
|
15425
|
15420
|
15425
|
15375
|
15385
|
15395
|
-40
|
-30
|
100
|
1932
|
-12
|
||
|
1305
|
15580
|
15500
|
15525
|
15500
|
15515
|
15510
|
-65
|
-70
|
22
|
72
|
16
|
||
|
1306
|
15640
|
15640
|
15640
|
0
|
0
|
16
|
0
|
||||||
|
1307
|
15785
|
15785
|
15785
|
0
|
0
|
94
|
0
|
||||||
|
1308
|
15755
|
15755
|
15755
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15545
|
15475
|
15475
|
-70
|
-70
|
2
|
0
|
||||||
|
1310
|
15760
|
15760
|
15760
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15820
|
15820
|
15820
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
15870
|
15910
|
15910
|
40
|
40
|
2
|
0
|
||||||
|
1401
|
15800
|
15800
|
15800
|
0
|
0
|
0
|
|||||||
|
小计
|
238
|
6182
|
-20
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1302
|
3833
|
3830
|
3845
|
3830
|
3842
|
3841
|
9
|
8
|
824
|
2586
|
-292
|
|
|
1303
|
3896
|
3899
|
3899
|
3884
|
3892
|
3890
|
-4
|
-6
|
262
|
3100
|
120
|
||
|
1304
|
3997
|
4002
|
4028
|
3975
|
3982
|
3991
|
-15
|
-6
|
482
|
3932
|
24
|
||
|
1305
|
4060
|
4075
|
4080
|
4056
|
4068
|
4069
|
8
|
9
|
1843148
|
1430354
|
-148714
|
||
|
1306
|
4064
|
4102
|
4102
|
4069
|
4084
|
4075
|
20
|
11
|
414
|
444
|
-138
|
||
|
1307
|
4049
|
4075
|
4080
|
4059
|
4080
|
4074
|
31
|
25
|
24
|
218
|
-10
|
||
|
1308
|
4046
|
4079
|
4097
|
4067
|
4087
|
4084
|
41
|
38
|
1150
|
194
|
40
|
||
|
1309
|
4069
|
4078
|
4098
|
4069
|
4095
|
4085
|
26
|
16
|
1626
|
1724
|
86
|
||
|
1310
|
4095
|
4110
|
4134
|
4096
|
4127
|
4120
|
32
|
25
|
72728
|
129086
|
18970
|
||
|
1311
|
4090
|
4114
|
4126
|
4112
|
4112
|
4119
|
22
|
29
|
22
|
298
|
4
|
||
|
1312
|
4092
|
4100
|
4105
|
4100
|
4105
|
4102
|
13
|
10
|
4
|
32
|
0
|
||
|
1401
|
4100
|
4103
|
4133
|
4042
|
4133
|
4109
|
33
|
9
|
114
|
100
|
42
|
||
|
小计
|
1920798
|
1572068
|
-129868
|
||||||||||
|
|
|||||||||||||
|
锌
|
1302
|
15350
|
15320
|
15410
|
15320
|
15350
|
15365
|
0
|
15
|
2930
|
16630
|
-650
|
|
|
1303
|
15475
|
15460
|
15530
|
15440
|
15470
|
15480
|
-5
|
5
|
5494
|
32334
|
-1494
|
||
|
1304
|
15580
|
15570
|
15640
|
15550
|
15570
|
15590
|
-10
|
10
|
43316
|
77752
|
-12352
|
||
|
1305
|
15690
|
15690
|
15745
|
15645
|
15680
|
15695
|
-10
|
5
|
61420
|
74294
|
10938
|
||
|
1306
|
15775
|
15790
|
15830
|
15745
|
15770
|
15785
|
-5
|
10
|
2948
|
7000
|
1212
|
||
|
1307
|
15865
|
15865
|
15925
|
15845
|
15890
|
15870
|
25
|
5
|
216
|
1336
|
130
|
||
|
1308
|
15985
|
15935
|
16020
|
15935
|
15985
|
15960
|
0
|
-25
|
136
|
292
|
22
|
||
|
1309
|
16075
|
16075
|
16085
|
16055
|
16080
|
16070
|
5
|
-5
|
22
|
884
|
6
|
||
|
1310
|
16155
|
16130
|
16185
|
16130
|
16185
|
16155
|
30
|
0
|
4
|
94
|
0
|
||
|
1311
|
16195
|
16195
|
16195
|
0
|
0
|
134
|
0
|
||||||
|
1312
|
16305
|
16305
|
16305
|
0
|
0
|
36
|
0
|
||||||
|
1401
|
16305
|
16390
|
16425
|
16215
|
16375
|
16365
|
70
|
60
|
30
|
14
|
6
|
||
|
小计
|
116516
|
210800
|
-2182
|
||||||||||
