|
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
|
14990
|
15025
|
15030
|
15015
|
15030
|
15020
|
40
|
30
|
4844
|
26630
|
-2248
|
|
|
1303
|
15100
|
15140
|
15155
|
15130
|
15155
|
15135
|
55
|
35
|
6710
|
50418
|
-1006
|
||
|
1304
|
15200
|
15260
|
15265
|
15225
|
15250
|
15245
|
50
|
45
|
7550
|
52066
|
-1600
|
||
|
1305
|
15290
|
15360
|
15375
|
15330
|
15365
|
15345
|
75
|
55
|
12426
|
42720
|
7190
|
||
|
1306
|
15365
|
15405
|
15450
|
15405
|
15450
|
15425
|
85
|
60
|
2422
|
11142
|
1228
|
||
|
1307
|
15445
|
15485
|
15530
|
15480
|
15530
|
15505
|
85
|
60
|
382
|
1646
|
262
|
||
|
1308
|
15530
|
15560
|
15590
|
15560
|
15585
|
15580
|
55
|
50
|
66
|
316
|
36
|
||
|
1309
|
15615
|
15690
|
15750
|
15650
|
15700
|
15695
|
85
|
80
|
118
|
258
|
48
|
||
|
1310
|
15695
|
15765
|
15830
|
15765
|
15810
|
15805
|
115
|
110
|
86
|
378
|
58
|
||
|
1311
|
15830
|
15905
|
15905
|
15905
|
15905
|
15905
|
75
|
75
|
2
|
26
|
2
|
||
|
1312
|
15940
|
15940
|
15940
|
0
|
0
|
14
|
0
|
||||||
|
1401
|
15900
|
16095
|
16095
|
15865
|
15865
|
15980
|
-35
|
80
|
4
|
4
|
0
|
||
|
小计
|
34610
|
185618
|
3970
|
||||||||||
|
黄金
|
1302
|
335.27
|
335.27
|
338.75
|
335.27
|
336.50
|
335.92
|
1.23
|
0.65
|
22
|
156
|
-14
|
|
|
1303
|
336.24
|
339.15
|
339.15
|
339.00
|
339.00
|
339.10
|
2.76
|
2.86
|
6
|
276
|
0
|
||
|
1304
|
337.33
|
338.72
|
338.72
|
1.39
|
1.39
|
206
|
0
|
||||||
|
1305
|
337.62
|
339.17
|
339.17
|
1.55
|
1.55
|
294
|
0
|
||||||
|
1306
|
339.31
|
341.76
|
342.03
|
341.18
|
341.30
|
341.53
|
1.99
|
2.22
|
25778
|
119608
|
-2432
|
||
|
1307
|
339.65
|
341.87
|
341.87
|
2.22
|
2.22
|
96
|
0
|
||||||
|
1308
|
341.27
|
341.27
|
341.27
|
0.00
|
0.00
|
102
|
0
|
||||||
|
1309
|
341.35
|
342.77
|
343.91
|
342.77
|
343.60
|
343.50
|
2.25
|
2.15
|
24
|
190
|
12
|
||
|
1310
|
342.37
|
344.53
|
344.53
|
2.16
|
2.16
|
12
|
0
|
||||||
|
1311
|
341.99
|
344.14
|
344.14
|
2.15
|
2.15
|
14
|
0
|
||||||
|
1312
|
341.27
|
343.52
|
343.52
|
342.92
|
342.92
|
343.21
|
1.65
|
1.94
|
220
|
2172
|
128
|
||
|
1401
|
340.68
|
342.62
|
342.62
|
1.94
|
1.94
|
8
|
0
|
||||||
|
小计
|
26050
|
123134
|
-2306
|
||||||||||
|
1302
|
58580
|
58950
|
59180
|
58790
|
58850
|
58880
|
270
|
300
|
11224
|
24170
|
-3320
|
||
|
1303
|
58840
|
59100
|
59320
|
59020
|
59230
|
59150
|
390
|
310
|
14194
|
61654
|
-1778
|
||
|
1304
|
59010
|
59330
|
59510
|
59220
|
59450
|
59350
|
440
|
340
|
27032
|
114912
|
-3862
|
||
|
1305
|
59220
|
59590
|
59740
|
59410
|
59690
|
59560
|
470
|
340
|
170712
|
196988
|
-352
|
||
|
1306
|
59350
|
59660
|
59850
|
59530
|
59810
|
59690
|
460
|
340
|
13144
|
33316
|
834
|
||
|
1307
|
59470
|
59600
|
59970
|
59600
|
59880
|
59840
|
410
|
370
|
412
|
3954
|
96
|
||
|
1308
|
59560
|
59740
|
60020
|
59740
|
60000
|
59930
|
440
|
370
|
872
|
2382
|
426
|
||
|
1309
|
59620
|
59950
|
60110
|
59890
|
60090
|
60020
|
470
|
400
|
102
|
1088
|
-28
|
||
|
1310
|
59880
|
60290
|
60290
|
59990
|
60200
|
60080
|
320
|
200
|
170
|
1450
|
90
|
||
|
1311
|
59850
|
60300
|
60300
|
60150
|
60200
|
60220
|
350
|
370
|
42
|
652
|
6
|
||
|
1312
|
59970
|
60210
|
60370
|
60170
|
60300
|
60250
|
330
|
280
|
76
|
458
|
18
|
||
|
1401
|
60000
|
60310
|
60400
|
60310
|
60350
|
60350
|
350
|
350
|
16
|
148
|
4
|
||
|
小计
|
237996
|
441172
|
-7866
|
||||||||||
|
铅
|
1302
|
15210
|
15285
|
15300
|
15255
|
15300
|
15275
|
90
|
65
|
532
|
2008
|
190
|
|
|
1303
|
15350
|
15420
|
15450
|
15380
|
15430
|
15410
|
80
|
60
|
190
|
2166
|
-74
|
||
|
1304
|
15490
|
15620
|
15625
|
15510
|
15545
|
15545
|
55
|
55
|
304
|
2272
|
188
|
||
|
1305
|
15610
|
15690
|
15705
|
15650
|
15700
|
15680
|
90
|
70
|
210
|
340
|
150
|
||
|
1306
|
15755
|
15950
|
15950
|
15840
|
15840
|
15875
|
85
|
120
|
6
|
20
|
4
|
||
|
1307
|
15750
|
15825
|
15825
|
75
|
75
|
94
|
0
|
||||||
|
1308
|
15825
|
15940
|
15940
|
115
|
115
|
6
|
0
|
||||||
|
1309
|
15510
|
15625
|
15625
|
115
|
115
|
2
|
0
|
||||||
|
1310
|
15970
|
16000
|
16000
|
30
|
30
|
6
|
0
|
||||||
|
1311
|
16080
|
16200
|
16200
|
120
|
120
|
4
|
0
|
||||||
|
1312
|
15950
|
16070
|
16070
|
120
|
120
|
2
|
0
|
||||||
|
1401
|
15995
|
15995
|
15995
|
0
|
0
|
0
|
|||||||
|
小计
|
1242
|
6920
|
458
|
||||||||||
|
螺纹钢
|
1302
|
3882
|
3888
|
3895
|
3789
|
3831
|
3881
|
-51
|
-1
|
188
|
2042
|
-82
|
|
|
1303
|
3920
|
3930
|
3936
|
3921
|
3931
|
3927
|
11
|
7
|
24
|
3494
|
-6
|
||
|
1304
|
4014
|
4014
|
4042
|
4008
|
4023
|
4017
|
9
|
3
|
164
|
4070
|
-14
|
||
|
1305
|
4109
|
4126
|
4130
|
4100
|
4127
|
4114
|
18
|
5
|
1470028
|
1332500
|
-105052
|
||
|
1306
|
4127
|
4122
|
4131
|
4114
|
4131
|
4121
|
4
|
-6
|
128
|
372
|
26
|
||
|
1307
|
4137
|
4145
|
4146
|
4120
|
4120
|
4135
|
-17
|
-2
|
76
|
232
|
2
|
||
|
1308
|
4141
|
4131
|
4133
|
4125
|
4133
|
4128
|
-8
|
-13
|
26
|
192
|
-12
|
||
|
1309
|
4136
|
4149
|
4168
|
4119
|
4142
|
4137
|
6
|
1
|
1038
|
2000
|
100
|
||
|
1310
|
4175
|
4186
|
4193
|
4160
|
4189
|
4180
|
14
|
5
|
128896
|
175684
|
22106
|
||
|
1311
|
4171
|
4195
|
4195
|
4178
|
4178
|
4189
|
7
|
18
|
68
|
290
|
8
|
||
|
1312
|
4160
|
4178
|
4192
|
4168
|
4187
|
4179
|
27
|
19
|
46
|
30
|
-28
|
||
|
1401
|
4197
|
4200
|
4203
|
4187
|
4198
|
4196
|
1
|
-1
|
114
|
256
|
46
|
||
|
小计
|
1600796
|
1521162
|
-82906
|
||||||||||
|
锌
|
1302
|
15585
|
15745
|
15795
|
15640
|
15750
|
15700
|
165
|
115
|
2578
|
12360
|
-942
|
|
|
1303
|
15685
|
15800
|
15920
|
15740
|
15875
|
15815
|
190
|
130
|
10836
|
27536
|
-2490
|
||
|
1304
|
15780
|
15950
|
16040
|
15855
|
16015
|
15945
|
235
|
165
|
38650
|
68344
|
-3312
|
||
|
1305
|
15905
|
16035
|
16170
|
15960
|
16150
|
16080
|
245
|
175
|
192320
|
169930
|
45448
|
||
|
1306
|
15990
|
16150
|
16250
|
16065
|
16235
|
16145
|
245
|
155
|
9286
|
15206
|
5242
|
||
|
1307
|
16095
|
16200
|
16345
|
16170
|
16300
|
16275
|
205
|
180
|
408
|
1538
|
166
|
||
|
1308
|
16210
|
16385
|
16385
|
16300
|
16360
|
16325
|
150
|
115
|
208
|
382
|
76
|
||
|
1309
|
16275
|
16380
|
16505
|
16340
|
16475
|
16405
|
200
|
130
|
90
|
906
|
30
|
||
|
1310
|
16285
|
16560
|
16560
|
16445
|
16510
|
16495
|
225
|
210
|
12
|
96
|
0
|
||
|
1311
|
16420
|
16520
|
16630
|
16520
|
16620
|
16585
|
200
|
165
|
18
|
162
|
8
|
||
|
1312
|
16305
|
16685
|
16685
|
16660
|
16660
|
16665
|
355
|
360
|
10
|
38
|
2
|
||
|
1401
|
16530
|
16705
|
16705
|
16705
|
16705
|
16705
|
175
|
175
|
2
|
22
|
2
|
||
|
小计
|
254418
|
296520
|
44230
|
||||||||||
