|
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
|
15110
|
15125
|
15140
|
15080
|
15130
|
15120
|
20
|
10
|
2864
|
37040
|
-1838
|
|
|
1302
|
15225
|
15215
|
15260
|
15200
|
15255
|
15240
|
30
|
15
|
3736
|
37720
|
-264
|
||
|
1303
|
15325
|
15305
|
15365
|
15300
|
15365
|
15335
|
40
|
10
|
5140
|
65124
|
134
|
||
|
1304
|
15415
|
15400
|
15465
|
15390
|
15465
|
15435
|
50
|
20
|
2984
|
20016
|
598
|
||
|
1305
|
15510
|
15500
|
15565
|
15500
|
15565
|
15530
|
55
|
20
|
1234
|
6258
|
802
|
||
|
1306
|
15610
|
15650
|
15660
|
15625
|
15625
|
15640
|
15
|
30
|
42
|
504
|
2
|
||
|
1307
|
15705
|
15710
|
15710
|
5
|
5
|
400
|
0
|
||||||
|
1308
|
15730
|
15730
|
15730
|
0
|
0
|
214
|
0
|
||||||
|
1309
|
15850
|
15850
|
15850
|
0
|
0
|
132
|
0
|
||||||
|
1310
|
15850
|
15880
|
15880
|
30
|
30
|
68
|
0
|
||||||
|
1311
|
16045
|
16045
|
16045
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
16015
|
16015
|
16015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
16000
|
167498
|
-566
|
||||||||||
|
黄金
|
1301
|
334.22
|
332.25
|
334.99
|
318.11
|
334.08
|
332.79
|
-0.14
|
-1.43
|
108
|
538
|
-20
|
|
|
1302
|
336.62
|
335.36
|
335.47
|
333.93
|
335.29
|
334.94
|
-1.33
|
-1.68
|
92
|
198
|
38
|
||
|
1303
|
336.84
|
335.52
|
336.45
|
335.52
|
336.45
|
335.75
|
-0.39
|
-1.09
|
8
|
376
|
0
|
||
|
1304
|
338.45
|
336.63
|
339.11
|
336.63
|
339.11
|
338.00
|
0.66
|
-0.45
|
12
|
200
|
4
|
||
|
1305
|
338.89
|
337.61
|
340.61
|
337.45
|
339.58
|
338.76
|
0.69
|
-0.13
|
62
|
366
|
4
|
||
|
1306
|
339.54
|
338.68
|
340.60
|
338.29
|
340.29
|
339.41
|
0.75
|
-0.13
|
35982
|
109076
|
3178
|
||
|
1307
|
340.13
|
340.00
|
340.00
|
-0.13
|
-0.13
|
102
|
0
|
||||||
|
1308
|
341.48
|
341.35
|
341.35
|
-0.13
|
-0.13
|
100
|
0
|
||||||
|
1309
|
342.31
|
340.70
|
340.70
|
340.50
|
340.50
|
340.55
|
-1.81
|
-1.76
|
14
|
134
|
10
|
||
|
1310
|
342.56
|
344.00
|
344.01
|
343.27
|
343.60
|
343.77
|
1.04
|
1.21
|
16
|
12
|
8
|
||
|
1311
|
342.41
|
343.62
|
343.62
|
1.21
|
1.21
|
8
|
0
|
||||||
|
1312
|
342.71
|
341.50
|
342.99
|
341.00
|
342.91
|
341.64
|
0.20
|
-1.07
|
60
|
314
|
20
|
||
|
小计
|
36354
|
111424
|
3242
|
||||||||||
|
1301
|
57170
|
57120
|
57400
|
56980
|
57200
|
57200
|
30
|
30
|
8916
|
25750
|
-2568
|
||
|
1302
|
57420
|
57390
|
57700
|
57250
|
57690
|
57520
|
270
|
100
|
13564
|
54830
|
-3604
|
||
|
1303
|
57560
|
57480
|
57930
|
57370
|
57770
|
57690
|
210
|
130
|
39310
|
101326
|
-8012
|
||
|
1304
|
57650
|
57590
|
58080
|
57430
|
57860
|
57810
|
210
|
160
|
158422
|
140638
|
-6642
|
||
|
1305
|
57730
|
57560
|
58150
|
57510
|
57930
|
57880
|
200
|
150
|
23774
|
40552
|
2966
|
||
|
1306
|
57860
|
57530
|
58270
|
57530
|
58040
|
57970
|
180
|
110
|
920
|
9660
|
166
|
||
|
1307
|
57880
|
57850
|
58270
|
57850
|
58140
|
58100
|
260
|
220
|
206
|
2120
|
46
|
||
|
1308
|
57980
|
57880
|
58380
|
57880
|
58250
|
58160
|
270
|
180
|
168
|
1206
|
84
|
||
|
1309
|
57970
|
58450
|
58450
|
58220
|
58350
|
58330
|
380
|
360
|
8
|
918
|
4
|
||
|
1310
|
58090
|
58260
|
58430
|
58260
|
58430
|
58380
|
340
|
290
|
18
|
1282
|
0
|
||
|
1311
|
58150
|
58300
|
58550
|
58300
|
58500
|
58440
|
350
|
290
|
92
|
562
|
64
|
||
|
1312
|
58190
|
58360
|
58570
|
58360
|
58540
|
58470
|
350
|
280
|
40
|
214
|
16
|
||
|
小计
|
245438
|
379058
|
-17480
|
||||||||||
|
铅
|
1301
|
15095
|
15080
|
15180
|
15050
|
15180
|
15080
|
85
|
-15
|
228
|
1614
|
-12
|
|
|
1302
|
15250
|
15095
|
15270
|
15095
|
15265
|
15240
|
15
|
-10
|
202
|
2442
|
52
|
||
|
1303
|
15390
|
15395
|
15420
|
15375
|
15390
|
15390
|
0
|
0
|
78
|
1450
|
20
|
||
|
1304
|
15550
|
15500
|
15550
|
15500
|
15530
|
15525
|
-20
|
-25
|
6
|
122
|
0
|
||
|
1305
|
15615
|
15615
|
15615
|
0
|
0
|
2
|
0
|
||||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15600
|
15600
|
15600
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15790
|
15790
|
15790
|
0
|
0
|
4
|
0
|
||||||
|
1309
|
15790
|
15790
|
15790
|
0
|
0
|
0
|
|||||||
|
1310
|
15825
|
15800
|
15800
|
-25
|
-25
|
2
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15940
|
15915
|
15915
|
-25
|
-25
|
2
|
0
|
||||||
|
小计
|
514
|
5662
|
60
|
||||||||||
|
螺纹钢
|
1301
|
3784
|
3810
|
3899
|
3790
|
3860
|
3824
|
76
|
40
|
4914
|
20352
|
-2942
|
|
|
1302
|
3798
|
3830
|
3838
|
3819
|
3828
|
3830
|
30
|
32
|
182
|
4948
|
48
|
||
|
1303
|
3828
|
3849
|
3898
|
3849
|
3889
|
3875
|
61
|
47
|
318
|
2078
|
-18
|
||
|
1304
|
3853
|
3885
|
3937
|
3874
|
3920
|
3913
|
67
|
60
|
484
|
3282
|
114
|
||
|
1305
|
3894
|
3921
|
3993
|
3916
|
3988
|
3958
|
94
|
64
|
2403872
|
1120288
|
-41034
|
||
|
1306
|
3890
|
3925
|
3996
|
3913
|
3996
|
3975
|
106
|
85
|
2310
|
446
|
-60
|
||
|
1307
|
3903
|
3908
|
3986
|
3908
|
3977
|
3948
|
74
|
45
|
26
|
144
|
2
|
||
|
1308
|
3896
|
3926
|
4012
|
3926
|
3979
|
3978
|
83
|
82
|
126
|
152
|
4
|
||
|
1309
|
3910
|
3950
|
3997
|
3931
|
3992
|
3976
|
82
|
66
|
418
|
928
|
18
|
||
|
1310
|
3933
|
3948
|
4029
|
3948
|
4020
|
3994
|
87
|
61
|
22074
|
22734
|
4946
|
||
|
1311
|
3948
|
3977
|
3983
|
3977
|
3983
|
3980
|
35
|
32
|
4
|
224
|
0
|
||
|
1312
|
3921
|
3963
|
4006
|
3963
|
3996
|
3989
|
75
|
68
|
8
|
12
|
2
|
||
|
小计
|
2434736
|
1175588
|
-38920
|
||||||||||
|
锌
|
1301
|
15330
|
15140
|
15345
|
15100
|
15300
|
15265
|
-30
|
-65
|
1578
|
12960
|
-804
|
|
|
1302
|
15425
|
15380
|
15450
|
15320
|
15410
|
15395
|
-15
|
-30
|
7828
|
37618
|
-2928
|
||
|
1303
|
15550
|
15420
|
15570
|
15420
|
15520
|
15510
|
-30
|
-40
|
53232
|
91694
|
-9964
|
||
|
1304
|
15655
|
15530
|
15685
|
15530
|
15630
|
15625
|
-25
|
-30
|
43370
|
70258
|
8950
|
||
|
1305
|
15760
|
15640
|
15800
|
15630
|
15735
|
15735
|
-25
|
-25
|
2154
|
8358
|
76
|
||
|
1306
|
15835
|
15705
|
15890
|
15705
|
15835
|
15835
|
0
|
0
|
236
|
1952
|
-20
|
||
|
1307
|
15950
|
15840
|
15950
|
15840
|
15950
|
15910
|
0
|
-40
|
6
|
780
|
0
|
||
|
1308
|
16045
|
15960
|
16085
|
15960
|
16050
|
16030
|
5
|
-15
|
24
|
172
|
2
|
||
|
1309
|
16065
|
16055
|
16095
|
16055
|
16095
|
16065
|
30
|
0
|
6
|
834
|
-4
|
||
|
1310
|
16135
|
16135
|
16135
|
0
|
0
|
78
|
0
|
||||||
|
1311
|
16265
|
16325
|
16325
|
16320
|
16320
|
16320
|
55
|
55
|
12
|
180
|
-2
|
||
|
1312
|
16265
|
16350
|
16350
|
16350
|
16350
|
16350
|
85
|
85
|
4
|
2
|
2
|
||
|
小计
|
108450
|
224886
|
-4692
|
||||||||||
