|
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
|
1301
|
15145
|
15145
|
15145
|
15090
|
15110
|
15105
|
-35
|
-40
|
3370
|
46222
|
-1030
|
|
|
1302
|
15250
|
15150
|
15225
|
15150
|
15205
|
15205
|
-45
|
-45
|
2996
|
39554
|
-334
|
||
|
1303
|
15345
|
15285
|
15320
|
15265
|
15290
|
15290
|
-55
|
-55
|
10628
|
62480
|
1344
|
||
|
1304
|
15415
|
15375
|
15390
|
15345
|
15355
|
15365
|
-60
|
-50
|
2888
|
17034
|
1334
|
||
|
1305
|
15505
|
15440
|
15475
|
15425
|
15425
|
15450
|
-80
|
-55
|
754
|
3536
|
360
|
||
|
1306
|
15585
|
15575
|
15575
|
15560
|
15560
|
15560
|
-25
|
-25
|
36
|
470
|
8
|
||
|
1307
|
15710
|
15665
|
15670
|
15640
|
15640
|
15660
|
-70
|
-50
|
24
|
408
|
4
|
||
|
1308
|
15790
|
15725
|
15725
|
15725
|
15725
|
15725
|
-65
|
-65
|
10
|
214
|
0
|
||
|
1309
|
15850
|
15780
|
15780
|
-70
|
-70
|
126
|
0
|
||||||
|
1310
|
15965
|
15930
|
15980
|
15760
|
15840
|
15875
|
-125
|
-90
|
12
|
68
|
-2
|
||
|
1311
|
16120
|
15960
|
15960
|
15955
|
15955
|
15955
|
-165
|
-165
|
4
|
16
|
0
|
||
|
1312
|
16090
|
15800
|
15990
|
15300
|
15990
|
15800
|
-100
|
-290
|
18
|
2
|
2
|
||
|
小计
|
20740
|
170130
|
1686
|
||||||||||
|
黄金
|
1301
|
341.85
|
336.55
|
337.67
|
336.55
|
337.67
|
336.74
|
-4.18
|
-5.11
|
20
|
494
|
-4
|
|
|
1302
|
343.90
|
337.39
|
339.00
|
337.39
|
338.79
|
338.40
|
-5.11
|
-5.50
|
14
|
142
|
2
|
||
|
1303
|
344.09
|
341.80
|
341.80
|
337.85
|
339.65
|
339.13
|
-4.44
|
-4.96
|
36
|
208
|
4
|
||
|
1304
|
345.91
|
340.85
|
341.00
|
340.82
|
341.00
|
340.91
|
-4.91
|
-5.00
|
12
|
176
|
6
|
||
|
1305
|
346.16
|
341.30
|
341.40
|
339.97
|
341.23
|
340.81
|
-4.93
|
-5.35
|
254
|
218
|
76
|
||
|
1306
|
346.58
|
341.52
|
342.00
|
340.89
|
341.84
|
341.42
|
-4.74
|
-5.16
|
53100
|
109804
|
-500
|
||
|
1307
|
346.72
|
341.55
|
341.55
|
-5.17
|
-5.17
|
102
|
0
|
||||||
|
1308
|
348.12
|
342.93
|
342.93
|
-5.19
|
-5.19
|
100
|
0
|
||||||
|
1309
|
349.40
|
342.95
|
343.80
|
342.95
|
343.62
|
343.54
|
-5.78
|
-5.86
|
10
|
118
|
2
|
||
|
1310
|
349.25
|
343.39
|
343.39
|
-5.86
|
-5.86
|
18
|
0
|
||||||
|
1311
|
349.93
|
344.06
|
344.06
|
-5.87
|
-5.87
|
6
|
0
|
||||||
|
1312
|
349.49
|
345.98
|
345.98
|
344.40
|
344.85
|
344.84
|
-4.64
|
-4.65
|
144
|
156
|
112
|
||
|
小计
|
53590
|
111542
|
-302
|
||||||||||
|
1301
|
57700
|
57530
|
57540
|
57330
|
57380
|
57400
|
-320
|
-300
|
10624
|
35878
|
-2024
|
||
|
1302
|
57850
|
57700
|
57710
|
57420
|
57560
|
57540
|
-290
|
-310
|
11294
|
75632
|
-2062
|
||
|
1303
|
57970
|
57890
|
57890
|
57520
|
57650
|
57660
|
-320
|
-310
|
118138
|
175200
|
-4642
|
||
|
1304
|
58020
|
57890
|
57890
|
57600
|
57700
|
57720
|
-320
|
-300
|
73214
|
107318
|
6670
|
||
|
1305
|
58090
|
57890
|
57930
|
57660
|
57780
|
57780
|
-310
|
-310
|
4940
|
16752
|
368
|
||
|
1306
|
58130
|
58000
|
58000
|
57750
|
57840
|
57840
|
-290
|
-290
|
946
|
6472
|
602
|
||
|
1307
|
58190
|
57920
|
57960
|
57810
|
57930
|
57890
|
-260
|
-300
|
198
|
1796
|
26
|
||
|
1308
|
58240
|
58040
|
58040
|
57900
|
57950
|
57960
|
-290
|
-280
|
122
|
1014
|
70
|
||
|
1309
|
58290
|
58060
|
58140
|
57940
|
58030
|
58030
|
-260
|
-260
|
160
|
920
|
40
|
||
|
1310
|
58360
|
58100
|
58120
|
57990
|
58060
|
58040
|
-300
|
-320
|
128
|
1276
|
44
|
||
|
1311
|
58340
|
58100
|
58130
|
58000
|
58070
|
58080
|
-270
|
-260
|
96
|
534
|
26
|
||
|
1312
|
58220
|
58220
|
58220
|
0
|
0
|
0
|
|||||||
|
小计
|
219860
|
422792
|
-882
|
||||||||||
|
铅
|
1301
|
15175
|
15190
|
15190
|
15130
|
15180
|
15165
|
5
|
-10
|
92
|
1810
|
2
|
|
|
1302
|
15330
|
15260
|
15330
|
15260
|
15310
|
15290
|
-20
|
-40
|
232
|
2506
|
12
|
||
|
1303
|
15480
|
15375
|
15470
|
15375
|
15460
|
15440
|
-20
|
-40
|
178
|
806
|
60
|
||
|
1304
|
15570
|
15570
|
15570
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15325
|
15285
|
15285
|
-40
|
-40
|
4
|
0
|
||||||
|
1306
|
15600
|
15560
|
15560
|
-40
|
-40
|
12
|
0
|
||||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15830
|
15790
|
15790
|
-40
|
-40
|
4
|
0
|
||||||
|
1309
|
15830
|
15830
|
15830
|
0
|
0
|
0
|
|||||||
|
1310
|
15810
|
15810
|
15810
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15810
|
15810
|
15810
|
0
|
0
|
0
|
|||||||
|
1312
|
15930
|
15930
|
15930
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
502
|
5168
|
74
|
||||||||||
|
螺纹钢
|
1301
|
3819
|
3812
|
3822
|
3787
|
3795
|
3803
|
-24
|
-16
|
10980
|
44512
|
-2948
|
|
|
1302
|
3786
|
3787
|
3787
|
3727
|
3763
|
3759
|
-23
|
-27
|
260
|
4632
|
44
|
||
|
1303
|
3791
|
3789
|
3789
|
3754
|
3771
|
3773
|
-20
|
-18
|
62
|
1710
|
-6
|
||
|
1304
|
3790
|
3780
|
3789
|
3766
|
3776
|
3777
|
-14
|
-13
|
94
|
2546
|
0
|
||
|
1305
|
3814
|
3812
|
3827
|
3793
|
3818
|
3810
|
4
|
-4
|
2751466
|
1462176
|
41534
|
||
|
1306
|
3817
|
3817
|
3817
|
3795
|
3806
|
3810
|
-11
|
-7
|
428
|
464
|
130
|
||
|
1307
|
3813
|
3806
|
3806
|
-7
|
-7
|
104
|
0
|
||||||
|
1308
|
3810
|
3788
|
3812
|
3785
|
3801
|
3797
|
-9
|
-13
|
210
|
182
|
18
|
||
|
1309
|
3826
|
3822
|
3829
|
3804
|
3823
|
3817
|
-3
|
-9
|
246
|
1064
|
6
|
||
|
1310
|
3847
|
3846
|
3850
|
3825
|
3840
|
3837
|
-7
|
-10
|
3202
|
11264
|
678
|
||
|
1311
|
3835
|
3836
|
3836
|
1
|
1
|
16
|
0
|
||||||
|
1312
|
3833
|
3833
|
3833
|
0
|
0
|
0
|
|||||||
|
小计
|
2766948
|
1528670
|
39456
|
||||||||||
|
锌
|
1301
|
15355
|
15255
|
15295
|
15220
|
15240
|
15245
|
-115
|
-110
|
1830
|
20214
|
-784
|
|
|
1302
|
15465
|
15410
|
15425
|
15330
|
15370
|
15360
|
-95
|
-105
|
12236
|
55872
|
-4324
|
||
|
1303
|
15575
|
15505
|
15535
|
15420
|
15460
|
15460
|
-115
|
-115
|
85758
|
114150
|
-7202
|
||
|
1304
|
15665
|
15600
|
15620
|
15505
|
15525
|
15540
|
-140
|
-125
|
12518
|
31980
|
3886
|
||
|
1305
|
15730
|
15750
|
15750
|
15550
|
15620
|
15635
|
-110
|
-95
|
2104
|
5052
|
508
|
||
|
1306
|
15825
|
15710
|
15750
|
15695
|
15700
|
15715
|
-125
|
-110
|
30
|
1232
|
10
|
||
|
1307
|
15885
|
15800
|
15820
|
15780
|
15795
|
15795
|
-90
|
-90
|
42
|
590
|
-12
|
||
|
1308
|
15940
|
15860
|
15890
|
15860
|
15890
|
15875
|
-50
|
-65
|
4
|
164
|
0
|
||
|
1309
|
16045
|
15905
|
15965
|
15905
|
15910
|
15925
|
-135
|
-120
|
10
|
854
|
-2
|
||
|
1310
|
16100
|
15980
|
16050
|
15980
|
16020
|
16015
|
-80
|
-85
|
8
|
86
|
0
|
||
|
1311
|
16185
|
16090
|
16090
|
16080
|
16080
|
16085
|
-105
|
-100
|
18
|
186
|
-2
|
||
|
1312
|
16290
|
16290
|
16290
|
0
|
0
|
0
|
|||||||
|
小计
|
114558
|
230380
|
-7922
|
||||||||||
