|
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
|
15005
|
15005
|
14980
|
14995
|
14985
|
-25
|
-35
|
1570
|
25820
|
-810
|
|
|
1303
|
15135
|
15100
|
15120
|
15075
|
15095
|
15090
|
-40
|
-45
|
4408
|
49070
|
-1348
|
||
|
1304
|
15245
|
15235
|
15240
|
15175
|
15205
|
15190
|
-40
|
-55
|
4180
|
51558
|
-508
|
||
|
1305
|
15345
|
15345
|
15350
|
15260
|
15315
|
15290
|
-30
|
-55
|
12186
|
44688
|
1968
|
||
|
1306
|
15425
|
15415
|
15415
|
15345
|
15390
|
15370
|
-35
|
-55
|
1542
|
11484
|
342
|
||
|
1307
|
15505
|
15500
|
15500
|
15445
|
15450
|
15460
|
-55
|
-45
|
10
|
1648
|
2
|
||
|
1308
|
15580
|
15550
|
15575
|
15545
|
15545
|
15550
|
-35
|
-30
|
22
|
324
|
8
|
||
|
1309
|
15695
|
15650
|
15660
|
15650
|
15660
|
15650
|
-35
|
-45
|
24
|
262
|
4
|
||
|
1310
|
15805
|
15730
|
15730
|
15730
|
15730
|
15730
|
-75
|
-75
|
4
|
382
|
4
|
||
|
1311
|
15905
|
15855
|
15855
|
15855
|
15855
|
15855
|
-50
|
-50
|
2
|
26
|
0
|
||
|
1312
|
15940
|
15940
|
15940
|
0
|
0
|
14
|
0
|
||||||
|
1401
|
15980
|
15980
|
15980
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
23948
|
185280
|
-338
|
||||||||||
|
黄金
|
1302
|
335.92
|
335.92
|
335.92
|
0.00
|
0.00
|
156
|
0
|
|||||
|
1303
|
339.10
|
335.60
|
335.82
|
333.94
|
335.82
|
335.03
|
-3.28
|
-4.07
|
18
|
278
|
2
|
||
|
1304
|
338.72
|
336.60
|
336.60
|
336.60
|
336.60
|
336.60
|
-2.12
|
-2.12
|
2
|
208
|
2
|
||
|
1305
|
339.17
|
336.86
|
337.38
|
336.18
|
337.38
|
336.71
|
-1.79
|
-2.46
|
14
|
298
|
4
|
||
|
1306
|
341.53
|
338.20
|
338.78
|
337.94
|
338.67
|
338.29
|
-2.86
|
-3.24
|
24454
|
118892
|
-716
|
||
|
1307
|
341.87
|
338.63
|
338.63
|
-3.24
|
-3.24
|
96
|
0
|
||||||
|
1308
|
341.27
|
338.03
|
338.03
|
-3.24
|
-3.24
|
102
|
0
|
||||||
|
1309
|
343.50
|
340.56
|
340.92
|
340.53
|
340.90
|
340.73
|
-2.60
|
-2.77
|
10
|
192
|
2
|
||
|
1310
|
344.53
|
341.75
|
341.75
|
-2.78
|
-2.78
|
12
|
0
|
||||||
|
1311
|
344.14
|
341.36
|
341.36
|
-2.78
|
-2.78
|
14
|
0
|
||||||
|
1312
|
343.21
|
340.01
|
340.39
|
339.56
|
340.20
|
340.06
|
-3.01
|
-3.15
|
210
|
2282
|
110
|
||
|
1401
|
342.62
|
339.47
|
339.47
|
-3.15
|
-3.15
|
8
|
0
|
||||||
|
小计
|
24708
|
122538
|
-596
|
||||||||||
|
1302
|
58880
|
58900
|
58970
|
58750
|
58970
|
58830
|
90
|
-50
|
6590
|
22970
|
-1200
|
||
|
1303
|
59150
|
59150
|
59360
|
58980
|
59270
|
59120
|
120
|
-30
|
10918
|
61344
|
-310
|
||
|
1304
|
59350
|
59230
|
59470
|
59130
|
59470
|
59290
|
120
|
-60
|
17988
|
113596
|
-1316
|
||
|
1305
|
59560
|
59480
|
59680
|
59310
|
59660
|
59500
|
100
|
-60
|
148292
|
199348
|
2360
|
||
|
1306
|
59690
|
59590
|
59820
|
59440
|
59810
|
59630
|
120
|
-60
|
20706
|
41120
|
7804
|
||
|
1307
|
59840
|
59650
|
59890
|
59570
|
59890
|
59720
|
50
|
-120
|
758
|
4250
|
296
|
||
|
1308
|
59930
|
59850
|
59950
|
59670
|
59930
|
59830
|
0
|
-100
|
486
|
2364
|
-18
|
||
|
1309
|
60020
|
59910
|
60080
|
59800
|
60080
|
59890
|
60
|
-130
|
138
|
1088
|
0
|
||
|
1310
|
60080
|
59970
|
60100
|
59840
|
60100
|
59970
|
20
|
-110
|
40
|
1458
|
8
|
||
|
1311
|
60220
|
60010
|
60250
|
59880
|
60160
|
60060
|
-60
|
-160
|
106
|
690
|
38
|
||
|
1312
|
60250
|
60120
|
60210
|
59920
|
60210
|
60080
|
-40
|
-170
|
88
|
500
|
42
|
||
|
1401
|
60350
|
60110
|
60240
|
60000
|
60240
|
60080
|
-110
|
-270
|
132
|
224
|
76
|
||
|
小计
|
206242
|
448952
|
7780
|
||||||||||
|
铅
|
1302
|
15275
|
15200
|
15280
|
15155
|
15180
|
15200
|
-95
|
-75
|
16
|
2004
|
-4
|
|
|
1303
|
15410
|
15410
|
15410
|
15295
|
15350
|
15320
|
-60
|
-90
|
130
|
2144
|
-22
|
||
|
1304
|
15545
|
15500
|
15505
|
15415
|
15505
|
15460
|
-40
|
-85
|
162
|
2306
|
34
|
||
|
1305
|
15680
|
15680
|
15680
|
15560
|
15625
|
15595
|
-55
|
-85
|
90
|
388
|
48
|
||
|
1306
|
15875
|
15800
|
15800
|
-75
|
-75
|
20
|
0
|
||||||
|
1307
|
15825
|
15770
|
15780
|
15770
|
15780
|
15770
|
-45
|
-55
|
14
|
94
|
0
|
||
|
1308
|
15940
|
15940
|
15940
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15625
|
15570
|
15570
|
-55
|
-55
|
2
|
0
|
||||||
|
1310
|
16000
|
16000
|
16000
|
0
|
0
|
6
|
0
|
||||||
|
1311
|
16200
|
16145
|
16145
|
-55
|
-55
|
4
|
0
|
||||||
|
1312
|
16070
|
16070
|
16070
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
16115
|
16115
|
16115
|
0
|
0
|
0
|
|||||||
|
小计
|
412
|
6976
|
56
|
||||||||||
|
螺纹钢
|
1302
|
3881
|
3890
|
3910
|
3890
|
3910
|
3896
|
29
|
15
|
362
|
1920
|
-122
|
|
|
1303
|
3927
|
3925
|
3968
|
3925
|
3968
|
3946
|
41
|
19
|
22
|
3496
|
2
|
||
|
1304
|
4017
|
4017
|
4077
|
4007
|
4067
|
4043
|
50
|
26
|
172
|
4090
|
20
|
||
|
1305
|
4114
|
4121
|
4170
|
4111
|
4168
|
4136
|
54
|
22
|
2108662
|
1376852
|
44352
|
||
|
1306
|
4121
|
4132
|
4172
|
4127
|
4172
|
4139
|
51
|
18
|
100
|
366
|
-6
|
||
|
1307
|
4135
|
4160
|
4168
|
4128
|
4168
|
4148
|
33
|
13
|
80
|
240
|
8
|
||
|
1308
|
4128
|
4130
|
4174
|
4130
|
4174
|
4142
|
46
|
14
|
14
|
190
|
-2
|
||
|
1309
|
4137
|
4120
|
4194
|
4120
|
4186
|
4158
|
49
|
21
|
2270
|
2192
|
192
|
||
|
1310
|
4180
|
4179
|
4225
|
4167
|
4221
|
4197
|
41
|
17
|
143864
|
213698
|
38014
|
||
|
1311
|
4189
|
4198
|
4214
|
4194
|
4214
|
4201
|
25
|
12
|
16
|
290
|
0
|
||
|
1312
|
4179
|
4172
|
4197
|
4172
|
4179
|
4182
|
0
|
3
|
6
|
28
|
-2
|
||
|
1401
|
4196
|
4192
|
4235
|
4183
|
4225
|
4213
|
29
|
17
|
410
|
496
|
240
|
||
|
小计
|
2255978
|
1603858
|
82696
|
||||||||||
|
锌
|
1302
|
15700
|
15725
|
15750
|
15605
|
15690
|
15690
|
-10
|
-10
|
1310
|
11500
|
-860
|
|
|
1303
|
15815
|
15830
|
15850
|
15720
|
15820
|
15795
|
5
|
-20
|
4664
|
25570
|
-1966
|
||
|
1304
|
15945
|
15930
|
15975
|
15830
|
15930
|
15910
|
-15
|
-35
|
25132
|
60300
|
-8044
|
||
|
1305
|
16080
|
16080
|
16100
|
15940
|
16045
|
16035
|
-35
|
-45
|
153840
|
177604
|
7674
|
||
|
1306
|
16145
|
16190
|
16190
|
16030
|
16145
|
16125
|
0
|
-20
|
11738
|
18796
|
3590
|
||
|
1307
|
16275
|
16310
|
16310
|
16140
|
16250
|
16205
|
-25
|
-70
|
450
|
1514
|
-24
|
||
|
1308
|
16325
|
16350
|
16350
|
16260
|
16345
|
16315
|
20
|
-10
|
44
|
372
|
-10
|
||
|
1309
|
16405
|
16425
|
16450
|
16350
|
16420
|
16390
|
15
|
-15
|
54
|
890
|
-16
|
||
|
1310
|
16495
|
16535
|
16535
|
16410
|
16410
|
16450
|
-85
|
-45
|
14
|
100
|
4
|
||
|
1311
|
16585
|
16550
|
16585
|
16485
|
16585
|
16535
|
0
|
-50
|
14
|
168
|
6
|
||
|
1312
|
16665
|
16645
|
16670
|
16605
|
16670
|
16635
|
5
|
-30
|
16
|
38
|
0
|
||
|
1401
|
16705
|
16755
|
16755
|
16680
|
16680
|
16705
|
-25
|
0
|
6
|
18
|
-4
|
||
|
小计
|
197282
|
296870
|
350
|
||||||||||
