|
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
|
1212
|
15015
|
15025
|
15055
|
15020
|
15055
|
15030
|
40
|
15
|
4550
|
21670
|
-650
|
|
|
1301
|
15160
|
15150
|
15185
|
15150
|
15175
|
15175
|
15
|
15
|
6582
|
47740
|
-6
|
||
|
1302
|
15285
|
15320
|
15320
|
15290
|
15315
|
15305
|
30
|
20
|
6930
|
41090
|
770
|
||
|
1303
|
15375
|
15395
|
15430
|
15390
|
15425
|
15405
|
50
|
30
|
13446
|
54094
|
4216
|
||
|
1304
|
15450
|
15475
|
15510
|
15470
|
15510
|
15485
|
60
|
35
|
3398
|
12766
|
2394
|
||
|
1305
|
15520
|
15560
|
15590
|
15525
|
15590
|
15570
|
70
|
50
|
114
|
2330
|
50
|
||
|
1306
|
15610
|
15640
|
15690
|
15605
|
15690
|
15640
|
80
|
30
|
38
|
452
|
-4
|
||
|
1307
|
15670
|
15700
|
15700
|
30
|
30
|
448
|
0
|
||||||
|
1308
|
15775
|
15775
|
15775
|
0
|
0
|
214
|
0
|
||||||
|
1309
|
15805
|
15835
|
15835
|
30
|
30
|
126
|
0
|
||||||
|
1310
|
15975
|
16005
|
16005
|
30
|
30
|
70
|
0
|
||||||
|
1311
|
16030
|
16080
|
16090
|
16080
|
16080
|
16080
|
50
|
50
|
14
|
14
|
-6
|
||
|
小计
|
35072
|
181014
|
6764
|
||||||||||
|
黄金
|
1212
|
335.52
|
341.00
|
341.00
|
340.00
|
340.39
|
340.42
|
4.87
|
4.90
|
48
|
4128
|
36
|
|
|
1301
|
340.17
|
340.72
|
341.49
|
340.30
|
341.00
|
340.73
|
0.83
|
0.56
|
56
|
512
|
-10
|
||
|
1302
|
341.96
|
341.75
|
343.21
|
341.75
|
342.95
|
342.63
|
0.99
|
0.67
|
6
|
146
|
2
|
||
|
1303
|
344.28
|
344.28
|
344.28
|
0.00
|
0.00
|
196
|
0
|
||||||
|
1304
|
343.67
|
343.67
|
343.67
|
0.00
|
0.00
|
122
|
0
|
||||||
|
1305
|
344.04
|
341.61
|
345.05
|
341.61
|
344.37
|
344.38
|
0.33
|
0.34
|
126
|
138
|
-14
|
||
|
1306
|
345.11
|
344.31
|
345.84
|
344.30
|
345.43
|
345.33
|
0.32
|
0.22
|
41032
|
100548
|
-3488
|
||
|
1307
|
344.83
|
346.05
|
346.90
|
345.65
|
346.08
|
346.11
|
1.25
|
1.28
|
10
|
102
|
-2
|
||
|
1308
|
346.23
|
347.51
|
347.51
|
1.28
|
1.28
|
100
|
0
|
||||||
|
1309
|
348.22
|
348.22
|
348.22
|
0.00
|
0.00
|
118
|
0
|
||||||
|
1310
|
347.92
|
349.21
|
349.21
|
1.29
|
1.29
|
8
|
0
|
||||||
|
1311
|
352.13
|
353.43
|
353.43
|
1.30
|
1.30
|
6
|
0
|
||||||
|
小计
|
41278
|
106124
|
-3476
|
||||||||||
|
1212
|
57140
|
57000
|
57400
|
57000
|
57400
|
57170
|
260
|
30
|
6530
|
9530
|
-1680
|
||
|
1301
|
57430
|
57230
|
57650
|
57230
|
57550
|
57450
|
120
|
20
|
15784
|
41762
|
-2640
|
||
|
1302
|
57580
|
57410
|
57840
|
57410
|
57730
|
57620
|
150
|
40
|
17052
|
80302
|
-2732
|
||
|
1303
|
57660
|
57500
|
57970
|
57460
|
57840
|
57750
|
180
|
90
|
225010
|
182824
|
-8868
|
||
|
1304
|
57700
|
57540
|
58030
|
57530
|
57930
|
57820
|
230
|
120
|
75538
|
87864
|
5654
|
||
|
1305
|
57750
|
57520
|
58070
|
57500
|
58030
|
57880
|
280
|
130
|
5282
|
15214
|
268
|
||
|
1306
|
57750
|
57510
|
58100
|
57510
|
58080
|
57910
|
330
|
160
|
794
|
5768
|
100
|
||
|
1307
|
57830
|
57730
|
58120
|
57730
|
58030
|
57900
|
200
|
70
|
824
|
1772
|
396
|
||
|
1308
|
57820
|
57830
|
58150
|
57830
|
57890
|
58050
|
70
|
230
|
38
|
962
|
-2
|
||
|
1309
|
57940
|
57810
|
58300
|
57810
|
58030
|
58030
|
90
|
90
|
86
|
866
|
14
|
||
|
1310
|
57930
|
57800
|
58210
|
57800
|
58180
|
58060
|
250
|
130
|
68
|
1228
|
26
|
||
|
1311
|
57940
|
58010
|
58260
|
57990
|
58100
|
58130
|
160
|
190
|
70
|
460
|
12
|
||
|
小计
|
347076
|
428552
|
-9452
|
||||||||||
|
铅
|
1212
|
15005
|
14550
|
15010
|
14550
|
15010
|
14975
|
5
|
-30
|
118
|
1398
|
24
|
|
|
1301
|
15175
|
15135
|
15200
|
15120
|
15200
|
15155
|
25
|
-20
|
148
|
1954
|
36
|
||
|
1302
|
15335
|
15305
|
15350
|
15295
|
15350
|
15330
|
15
|
-5
|
70
|
2496
|
12
|
||
|
1303
|
15480
|
15470
|
15510
|
15460
|
15510
|
15480
|
30
|
0
|
134
|
520
|
82
|
||
|
1304
|
15570
|
15570
|
15570
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15325
|
15325
|
15325
|
0
|
0
|
4
|
0
|
||||||
|
1306
|
15550
|
15590
|
15590
|
40
|
40
|
12
|
0
|
||||||
|
1307
|
15630
|
15650
|
15650
|
20
|
20
|
6
|
0
|
||||||
|
1308
|
15830
|
15830
|
15830
|
0
|
0
|
4
|
0
|
||||||
|
1309
|
15830
|
15830
|
15830
|
0
|
0
|
0
|
|||||||
|
1310
|
15700
|
15810
|
15810
|
110
|
110
|
2
|
0
|
||||||
|
1311
|
15700
|
15700
|
15700
|
0
|
0
|
0
|
|||||||
|
小计
|
470
|
6412
|
154
|
||||||||||
|
螺纹钢
|
1212
|
3603
|
3603
|
3750
|
3603
|
3720
|
3619
|
117
|
16
|
960
|
1680
|
60
|
|
|
1301
|
3691
|
3696
|
3776
|
3680
|
3776
|
3736
|
85
|
45
|
19924
|
63984
|
-8918
|
||
|
1302
|
3653
|
3660
|
3734
|
3660
|
3728
|
3696
|
75
|
43
|
628
|
4508
|
386
|
||
|
1303
|
3653
|
3665
|
3760
|
3665
|
3738
|
3694
|
85
|
41
|
704
|
1718
|
290
|
||
|
1304
|
3655
|
3670
|
3750
|
3670
|
3748
|
3707
|
93
|
52
|
1064
|
2170
|
528
|
||
|
1305
|
3682
|
3683
|
3790
|
3676
|
3786
|
3743
|
104
|
61
|
3537308
|
1486718
|
63390
|
||
|
1306
|
3690
|
3685
|
3786
|
3685
|
3783
|
3741
|
93
|
51
|
416
|
598
|
56
|
||
|
1307
|
3698
|
3744
|
3792
|
3744
|
3786
|
3767
|
88
|
69
|
68
|
88
|
-8
|
||
|
1308
|
3683
|
3683
|
3789
|
3683
|
3789
|
3759
|
106
|
76
|
52
|
196
|
0
|
||
|
1309
|
3721
|
3723
|
3802
|
3723
|
3801
|
3759
|
80
|
38
|
708
|
1136
|
28
|
||
|
1310
|
3738
|
3743
|
3825
|
3732
|
3823
|
3789
|
85
|
51
|
5428
|
9060
|
662
|
||
|
1311
|
3751
|
3820
|
3820
|
3790
|
3790
|
3803
|
39
|
52
|
30
|
18
|
10
|
||
|
小计
|
3567290
|
1571874
|
56484
|
||||||||||
|
锌
|
1212
|
15135
|
15140
|
15200
|
15135
|
15170
|
15155
|
35
|
20
|
1000
|
13410
|
240
|
|
|
1301
|
15235
|
15200
|
15335
|
15200
|
15320
|
15285
|
85
|
50
|
3986
|
23608
|
-1852
|
||
|
1302
|
15350
|
15340
|
15455
|
15315
|
15450
|
15385
|
100
|
35
|
19710
|
64040
|
-4676
|
||
|
1303
|
15455
|
15420
|
15560
|
15410
|
15555
|
15500
|
100
|
45
|
109940
|
114514
|
5488
|
||
|
1304
|
15545
|
15505
|
15645
|
15500
|
15635
|
15585
|
90
|
40
|
6746
|
23604
|
1650
|
||
|
1305
|
15605
|
15520
|
15720
|
15520
|
15710
|
15660
|
105
|
55
|
1002
|
4648
|
34
|
||
|
1306
|
15700
|
15735
|
15780
|
15725
|
15770
|
15745
|
70
|
45
|
42
|
1230
|
10
|
||
|
1307
|
15875
|
15870
|
15910
|
15870
|
15880
|
15885
|
5
|
10
|
6
|
590
|
6
|
||
|
1308
|
15865
|
15860
|
15940
|
15860
|
15940
|
15900
|
75
|
35
|
8
|
168
|
0
|
||
|
1309
|
15910
|
15950
|
16040
|
15950
|
16040
|
15995
|
130
|
85
|
4
|
766
|
2
|
||
|
1310
|
15995
|
16040
|
16040
|
16040
|
16040
|
16040
|
45
|
45
|
4
|
90
|
0
|
||
|
1311
|
16135
|
16200
|
16240
|
16200
|
16200
|
16210
|
65
|
75
|
6
|
194
|
0
|
||
|
小计
|
142454
|
246862
|
902
|
||||||||||
