|
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
|
15090
|
15120
|
15155
|
15105
|
15110
|
15125
|
20
|
35
|
1428
|
45246
|
-212
|
|
1302
|
15165
|
15195
|
15240
|
15190
|
15190
|
15210
|
25
|
45
|
2500
|
38618
|
-530
|
|
|
1303
|
15235
|
15260
|
15330
|
15255
|
15280
|
15300
|
45
|
65
|
7760
|
63220
|
-1570
|
|
|
1304
|
15295
|
15300
|
15390
|
15300
|
15340
|
15360
|
45
|
65
|
3206
|
20156
|
56
|
|
|
1305
|
15360
|
15380
|
15450
|
15380
|
15415
|
15420
|
55
|
60
|
438
|
4598
|
20
|
|
|
1306
|
15450
|
15505
|
15510
|
15490
|
15490
|
15500
|
40
|
50
|
10
|
514
|
0
|
|
|
1307
|
15545
|
15570
|
15570
|
15570
|
15570
|
15570
|
25
|
25
|
12
|
404
|
0
|
|
|
1308
|
15625
|
15625
|
15625
|
0
|
0
|
214
|
0
|
|||||
|
1309
|
15690
|
15715
|
15715
|
25
|
25
|
132
|
0
|
|||||
|
1310
|
15735
|
15735
|
15735
|
0
|
0
|
68
|
0
|
|||||
|
1311
|
15925
|
15925
|
15925
|
0
|
0
|
16
|
0
|
|||||
|
1312
|
15785
|
16000
|
16000
|
16000
|
16000
|
16000
|
215
|
215
|
2
|
2
|
2
|
|
|
小计
|
15356
|
173188
|
-2234
|
|||||||||
|
黄金
|
1301
|
330.29
|
331.31
|
334.48
|
331.31
|
333.69
|
332.82
|
3.40
|
2.53
|
104
|
572
|
-10
|
|
1302
|
332.52
|
335.07
|
335.07
|
2.55
|
2.55
|
156
|
0
|
|||||
|
1303
|
334.51
|
335.66
|
338.07
|
335.66
|
338.07
|
336.11
|
3.56
|
1.60
|
32
|
366
|
12
|
|
|
1304
|
334.99
|
337.77
|
337.77
|
337.77
|
337.77
|
337.77
|
2.78
|
2.78
|
2
|
194
|
0
|
|
|
1305
|
334.93
|
334.43
|
338.92
|
334.43
|
338.18
|
337.62
|
3.25
|
2.69
|
186
|
342
|
-12
|
|
|
1306
|
335.27
|
337.20
|
339.26
|
336.63
|
338.81
|
337.99
|
3.54
|
2.72
|
45938
|
108776
|
176
|
|
|
1307
|
335.85
|
338.58
|
338.58
|
2.73
|
2.73
|
102
|
0
|
|||||
|
1308
|
338.11
|
340.32
|
340.32
|
340.32
|
340.32
|
340.32
|
2.21
|
2.21
|
2
|
100
|
0
|
|
|
1309
|
338.13
|
340.34
|
340.34
|
2.21
|
2.21
|
116
|
0
|
|||||
|
1310
|
337.89
|
339.72
|
341.48
|
339.72
|
340.93
|
340.84
|
3.04
|
2.95
|
28
|
6
|
-12
|
|
|
1311
|
339.54
|
342.51
|
342.51
|
2.97
|
2.97
|
10
|
0
|
|||||
|
1312
|
338.18
|
340.61
|
342.44
|
340.07
|
342.25
|
341.07
|
4.07
|
2.89
|
88
|
240
|
14
|
|
|
小计
|
46380
|
110980
|
168
|
|||||||||
|
1301
|
56480
|
56670
|
56840
|
56580
|
56650
|
56750
|
170
|
270
|
6734
|
34042
|
-350
|
|
|
1302
|
56620
|
56770
|
57020
|
56710
|
56800
|
56880
|
180
|
260
|
9338
|
69860
|
-1382
|
|
|
1303
|
56650
|
56720
|
57080
|
56710
|
56850
|
56930
|
200
|
280
|
63824
|
137900
|
-2096
|
|
|
1304
|
56700
|
56720
|
57120
|
56720
|
56850
|
56960
|
150
|
260
|
121570
|
132630
|
9996
|
|
|
1305
|
56750
|
56820
|
57150
|
56800
|
56960
|
57030
|
210
|
280
|
9104
|
29386
|
1176
|
|
|
1306
|
56810
|
56990
|
57210
|
56920
|
57000
|
57080
|
190
|
270
|
912
|
7638
|
230
|
|
|
1307
|
56900
|
56960
|
57230
|
56960
|
57160
|
57160
|
260
|
260
|
66
|
1982
|
-2
|
|
|
1308
|
56960
|
57400
|
57400
|
57080
|
57260
|
57260
|
300
|
300
|
60
|
1068
|
24
|
|
|
1309
|
57000
|
57280
|
57300
|
57220
|
57280
|
57270
|
280
|
270
|
12
|
892
|
0
|
|
|
1310
|
57030
|
57130
|
57380
|
57130
|
57350
|
57290
|
320
|
260
|
28
|
1282
|
-4
|
|
|
1311
|
57070
|
57360
|
57500
|
57280
|
57380
|
57380
|
310
|
310
|
42
|
522
|
0
|
|
|
1312
|
57120
|
57330
|
57410
|
57330
|
57350
|
57340
|
230
|
220
|
46
|
64
|
42
|
|
|
小计
|
211736
|
417266
|
7634
|
|||||||||
|
铅
|
1301
|
15120
|
15085
|
15150
|
15085
|
15125
|
15120
|
5
|
0
|
144
|
1818
|
98
|
|
1302
|
15275
|
15300
|
15310
|
15250
|
15260
|
15265
|
-15
|
-10
|
110
|
2442
|
-70
|
|
|
1303
|
15420
|
15460
|
15460
|
15400
|
15400
|
15420
|
-20
|
0
|
162
|
1098
|
104
|
|
|
1304
|
15570
|
15570
|
15570
|
0
|
0
|
16
|
0
|
|||||
|
1305
|
15660
|
15660
|
15660
|
0
|
0
|
2
|
0
|
|||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
|||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
6
|
0
|
|||||
|
1308
|
15790
|
15790
|
15790
|
0
|
0
|
4
|
0
|
|||||
|
1309
|
15790
|
15790
|
15790
|
0
|
0
|
0
|
||||||
|
1310
|
15810
|
15810
|
15810
|
0
|
0
|
2
|
0
|
|||||
|
1311
|
15810
|
15655
|
15655
|
15655
|
15655
|
15655
|
-155
|
-155
|
6
|
6
|
6
|
|
|
1312
|
15930
|
15930
|
15930
|
0
|
0
|
2
|
0
|
|||||
|
小计
|
422
|
5408
|
138
|
|||||||||
|
螺纹钢
|
1301
|
3746
|
3763
|
3763
|
3739
|
3747
|
3743
|
1
|
-3
|
11796
|
34982
|
-2986
|
|
1302
|
3752
|
3732
|
3752
|
3732
|
3741
|
3743
|
-11
|
-9
|
28
|
4790
|
-12
|
|
|
1303
|
3772
|
3749
|
3756
|
3740
|
3756
|
3749
|
-16
|
-23
|
54
|
1728
|
-10
|
|
|
1304
|
3764
|
3758
|
3761
|
3752
|
3760
|
3757
|
-4
|
-7
|
122
|
2694
|
94
|
|
|
1305
|
3793
|
3783
|
3796
|
3770
|
3790
|
3783
|
-3
|
-10
|
1615326
|
1365516
|
12088
|
|
|
1306
|
3787
|
3796
|
3798
|
3777
|
3791
|
3788
|
4
|
1
|
124
|
376
|
6
|
|
|
1307
|
3796
|
3776
|
3790
|
3775
|
3789
|
3787
|
-7
|
-9
|
52
|
144
|
0
|
|
|
1308
|
3787
|
3793
|
3793
|
3790
|
3793
|
3791
|
6
|
4
|
18
|
164
|
-10
|
|
|
1309
|
3799
|
3803
|
3808
|
3788
|
3808
|
3798
|
9
|
-1
|
106
|
996
|
10
|
|
|
1310
|
3821
|
3820
|
3828
|
3805
|
3826
|
3817
|
5
|
-4
|
3058
|
11394
|
-360
|
|
|
1311
|
3820
|
3820
|
3820
|
0
|
0
|
16
|
0
|
|||||
|
1312
|
3820
|
3820
|
3820
|
0
|
0
|
0
|
||||||
|
小计
|
1630684
|
1422800
|
8820
|
|||||||||
|
锌
|
1301
|
15145
|
15210
|
15330
|
15210
|
15265
|
15295
|
120
|
150
|
2356
|
16720
|
-958
|
|
1302
|
15265
|
15315
|
15460
|
15290
|
15385
|
15405
|
120
|
140
|
8936
|
52146
|
-1456
|
|
|
1303
|
15365
|
15400
|
15570
|
15385
|
15490
|
15510
|
125
|
145
|
105056
|
116698
|
3656
|
|
|
1304
|
15440
|
15505
|
15645
|
15465
|
15565
|
15590
|
125
|
150
|
20644
|
38754
|
4064
|
|
|
1305
|
15530
|
15530
|
15720
|
15530
|
15655
|
15670
|
125
|
140
|
2696
|
6518
|
344
|
|
|
1306
|
15630
|
15750
|
15815
|
15745
|
15745
|
15755
|
115
|
125
|
76
|
1362
|
36
|
|
|
1307
|
15700
|
15765
|
15825
|
15765
|
15810
|
15810
|
110
|
110
|
14
|
706
|
4
|
|
|
1308
|
15780
|
15995
|
15995
|
15885
|
15885
|
15970
|
105
|
190
|
10
|
172
|
8
|
|
|
1309
|
15845
|
16080
|
16090
|
15975
|
16005
|
16020
|
160
|
175
|
14
|
844
|
4
|
|
|
1310
|
15925
|
15925
|
15925
|
0
|
0
|
86
|
0
|
|||||
|
1311
|
16010
|
16190
|
16190
|
180
|
180
|
186
|
0
|
|||||
|
1312
|
16010
|
16010
|
16010
|
0
|
0
|
0
|
||||||
|
小计
|
139802
|
234192
|
5702
|
|||||||||
