|
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
|
14965
|
14970
|
15010
|
14970
|
14990
|
14990
|
25
|
25
|
4144
|
28878
|
-1746
|
|
|
1303
|
15065
|
15080
|
15125
|
15075
|
15110
|
15100
|
45
|
35
|
8312
|
51424
|
-1966
|
||
|
1304
|
15155
|
15180
|
15240
|
15170
|
15215
|
15200
|
60
|
45
|
8414
|
53666
|
-436
|
||
|
1305
|
15240
|
15265
|
15360
|
15255
|
15305
|
15290
|
65
|
50
|
11514
|
35530
|
5572
|
||
|
1306
|
15305
|
15335
|
15400
|
15320
|
15370
|
15365
|
65
|
60
|
1722
|
9914
|
848
|
||
|
1307
|
15385
|
15425
|
15480
|
15420
|
15470
|
15445
|
85
|
60
|
136
|
1384
|
58
|
||
|
1308
|
15470
|
15525
|
15545
|
15525
|
15545
|
15530
|
75
|
60
|
48
|
280
|
30
|
||
|
1309
|
15505
|
15600
|
15645
|
15600
|
15620
|
15615
|
115
|
110
|
54
|
210
|
20
|
||
|
1310
|
15690
|
15705
|
15745
|
15690
|
15710
|
15695
|
20
|
5
|
84
|
320
|
12
|
||
|
1311
|
15830
|
15830
|
15830
|
0
|
0
|
24
|
0
|
||||||
|
1312
|
15940
|
15940
|
15940
|
0
|
0
|
14
|
0
|
||||||
|
1401
|
15900
|
15900
|
15900
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
34428
|
181648
|
2392
|
||||||||||
|
黄金
|
1302
|
334.20
|
335.31
|
335.31
|
335.26
|
335.26
|
335.27
|
1.06
|
1.07
|
8
|
170
|
-8
|
|
|
1303
|
335.49
|
336.97
|
337.00
|
336.06
|
337.00
|
336.24
|
1.51
|
0.75
|
38
|
276
|
-14
|
||
|
1304
|
336.38
|
337.04
|
337.63
|
337.04
|
337.63
|
337.33
|
1.25
|
0.95
|
4
|
206
|
2
|
||
|
1305
|
336.55
|
337.43
|
337.97
|
337.43
|
337.97
|
337.62
|
1.42
|
1.07
|
8
|
294
|
0
|
||
|
1306
|
338.40
|
339.34
|
339.82
|
338.89
|
339.50
|
339.31
|
1.10
|
0.91
|
22760
|
122040
|
-1534
|
||
|
1307
|
339.44
|
337.42
|
340.22
|
337.42
|
340.22
|
339.65
|
0.78
|
0.21
|
10
|
96
|
-4
|
||
|
1308
|
341.07
|
342.34
|
342.34
|
340.20
|
340.20
|
341.27
|
-0.87
|
0.20
|
4
|
102
|
0
|
||
|
1309
|
340.10
|
341.20
|
341.63
|
341.20
|
341.24
|
341.35
|
1.14
|
1.25
|
6
|
178
|
0
|
||
|
1310
|
341.11
|
342.37
|
342.37
|
1.26
|
1.26
|
12
|
0
|
||||||
|
1311
|
340.74
|
341.99
|
341.99
|
1.25
|
1.25
|
14
|
0
|
||||||
|
1312
|
340.29
|
341.10
|
341.49
|
340.93
|
341.25
|
341.27
|
0.96
|
0.98
|
190
|
2044
|
68
|
||
|
1401
|
339.24
|
340.68
|
340.69
|
340.68
|
340.69
|
340.68
|
1.45
|
1.44
|
6
|
8
|
-2
|
||
|
小计
|
23034
|
125440
|
-1492
|
||||||||||
|
1302
|
58130
|
58400
|
58670
|
58290
|
58620
|
58580
|
490
|
450
|
16276
|
27490
|
-5360
|
||
|
1303
|
58320
|
58620
|
58950
|
58500
|
58850
|
58840
|
530
|
520
|
22690
|
63432
|
-2988
|
||
|
1304
|
58500
|
58780
|
59150
|
58670
|
59050
|
59010
|
550
|
510
|
31448
|
118774
|
-4448
|
||
|
1305
|
58690
|
58990
|
59400
|
58860
|
59260
|
59220
|
570
|
530
|
196852
|
197340
|
24630
|
||
|
1306
|
58820
|
59060
|
59500
|
59000
|
59360
|
59350
|
540
|
530
|
12320
|
32482
|
2688
|
||
|
1307
|
58930
|
59120
|
59640
|
59120
|
59480
|
59470
|
550
|
540
|
514
|
3858
|
214
|
||
|
1308
|
59030
|
59300
|
59710
|
59200
|
59600
|
59560
|
570
|
530
|
492
|
1956
|
144
|
||
|
1309
|
59110
|
59360
|
59800
|
59360
|
59680
|
59620
|
570
|
510
|
220
|
1116
|
82
|
||
|
1310
|
59190
|
59970
|
59970
|
59810
|
59880
|
59880
|
690
|
690
|
12
|
1360
|
-10
|
||
|
1311
|
59390
|
59630
|
59940
|
59630
|
59900
|
59850
|
510
|
460
|
10
|
646
|
0
|
||
|
1312
|
59430
|
59640
|
60050
|
59640
|
59950
|
59970
|
520
|
540
|
52
|
440
|
18
|
||
|
1401
|
59560
|
59790
|
60160
|
59720
|
60090
|
60000
|
530
|
440
|
44
|
144
|
4
|
||
|
小计
|
280930
|
449038
|
14974
|
||||||||||
|
铅
|
1302
|
15135
|
15150
|
15270
|
15135
|
15200
|
15210
|
65
|
75
|
202
|
1818
|
52
|
|
|
1303
|
15260
|
15295
|
15390
|
15295
|
15350
|
15350
|
90
|
90
|
168
|
2240
|
-32
|
||
|
1304
|
15400
|
15425
|
15545
|
15410
|
15470
|
15490
|
70
|
90
|
184
|
2084
|
96
|
||
|
1305
|
15515
|
15550
|
15680
|
15550
|
15600
|
15610
|
85
|
95
|
102
|
190
|
66
|
||
|
1306
|
15640
|
15720
|
15860
|
15710
|
15775
|
15755
|
135
|
115
|
10
|
16
|
0
|
||
|
1307
|
15705
|
15750
|
15750
|
45
|
45
|
94
|
0
|
||||||
|
1308
|
15755
|
15825
|
15825
|
70
|
70
|
6
|
0
|
||||||
|
1309
|
15395
|
15510
|
15510
|
115
|
115
|
2
|
0
|
||||||
|
1310
|
15760
|
15965
|
15980
|
15965
|
15980
|
15970
|
220
|
210
|
4
|
6
|
4
|
||
|
1311
|
15860
|
16080
|
16080
|
16080
|
16080
|
16080
|
220
|
220
|
2
|
4
|
0
|
||
|
1312
|
15950
|
15950
|
15950
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
15780
|
15780
|
15780
|
0
|
0
|
0
|
|||||||
|
小计
|
672
|
6462
|
186
|
||||||||||
|
螺纹钢
|
1302
|
3848
|
3842
|
3890
|
3842
|
3881
|
3882
|
33
|
34
|
378
|
2124
|
-326
|
|
|
1303
|
3883
|
3900
|
3937
|
3900
|
3937
|
3920
|
54
|
37
|
392
|
3500
|
296
|
||
|
1304
|
3975
|
3981
|
4028
|
3981
|
4016
|
4014
|
41
|
39
|
162
|
4084
|
38
|
||
|
1305
|
4061
|
4071
|
4131
|
4071
|
4114
|
4109
|
53
|
48
|
2323038
|
1437552
|
41566
|
||
|
1306
|
4072
|
4115
|
4135
|
4111
|
4128
|
4127
|
56
|
55
|
62
|
346
|
8
|
||
|
1307
|
4071
|
4112
|
4147
|
4112
|
4140
|
4137
|
69
|
66
|
26
|
230
|
-4
|
||
|
1308
|
4080
|
4120
|
4148
|
4120
|
4143
|
4141
|
63
|
61
|
36
|
204
|
16
|
||
|
1309
|
4086
|
4115
|
4159
|
4104
|
4141
|
4136
|
55
|
50
|
1986
|
1900
|
186
|
||
|
1310
|
4119
|
4134
|
4198
|
4131
|
4179
|
4175
|
60
|
56
|
119674
|
153578
|
23056
|
||
|
1311
|
4116
|
4140
|
4197
|
4136
|
4195
|
4171
|
79
|
55
|
44
|
282
|
-16
|
||
|
1312
|
4117
|
4135
|
4190
|
4135
|
4174
|
4160
|
57
|
43
|
14
|
58
|
-6
|
||
|
1401
|
4132
|
4153
|
4210
|
4153
|
4192
|
4197
|
60
|
65
|
194
|
210
|
90
|
||
|
小计
|
2446006
|
1604068
|
64904
|
||||||||||
|
锌
|
1302
|
15395
|
15435
|
15650
|
15405
|
15600
|
15585
|
205
|
190
|
4084
|
13302
|
-1610
|
|
|
1303
|
15490
|
15550
|
15760
|
15515
|
15690
|
15685
|
200
|
195
|
8936
|
30026
|
-1222
|
||
|
1304
|
15600
|
15650
|
15870
|
15630
|
15815
|
15780
|
215
|
180
|
45684
|
71656
|
-3894
|
||
|
1305
|
15705
|
15760
|
15995
|
15725
|
15925
|
15905
|
220
|
200
|
150778
|
124482
|
36408
|
||
|
1306
|
15810
|
15880
|
16080
|
15825
|
16025
|
15990
|
215
|
180
|
3682
|
9964
|
1498
|
||
|
1307
|
15915
|
15950
|
16190
|
15945
|
16115
|
16095
|
200
|
180
|
130
|
1372
|
34
|
||
|
1308
|
16000
|
16050
|
16270
|
16050
|
16210
|
16210
|
210
|
210
|
34
|
306
|
-18
|
||
|
1309
|
16040
|
16140
|
16335
|
16140
|
16290
|
16275
|
250
|
235
|
36
|
876
|
12
|
||
|
1310
|
16155
|
16220
|
16350
|
16220
|
16350
|
16285
|
195
|
130
|
6
|
96
|
2
|
||
|
1311
|
16235
|
16350
|
16475
|
16350
|
16475
|
16420
|
240
|
185
|
46
|
154
|
18
|
||
|
1312
|
16305
|
16305
|
16305
|
0
|
0
|
36
|
0
|
||||||
|
1401
|
16365
|
16500
|
16600
|
16500
|
16600
|
16530
|
235
|
165
|
6
|
20
|
6
|
||
|
小计
|
213422
|
252290
|
31234
|
||||||||||
