|
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
|
15065
|
15090
|
15090
|
15040
|
15040
|
15060
|
-25
|
-5
|
4040
|
32040
|
-1960
|
|
|
1302
|
15160
|
15155
|
15165
|
15155
|
15160
|
15155
|
0
|
-5
|
3168
|
38496
|
606
|
||
|
1303
|
15260
|
15255
|
15265
|
15240
|
15245
|
15255
|
-15
|
-5
|
3710
|
62778
|
-1840
|
||
|
1304
|
15355
|
15345
|
15355
|
15330
|
15330
|
15340
|
-25
|
-15
|
3832
|
28638
|
728
|
||
|
1305
|
15445
|
15435
|
15440
|
15400
|
15400
|
15420
|
-45
|
-25
|
1644
|
8394
|
810
|
||
|
1306
|
15535
|
15525
|
15525
|
15440
|
15480
|
15495
|
-55
|
-40
|
196
|
642
|
54
|
||
|
1307
|
15610
|
15585
|
15585
|
15585
|
15585
|
15585
|
-25
|
-25
|
6
|
432
|
-2
|
||
|
1308
|
15720
|
15720
|
15720
|
0
|
0
|
216
|
0
|
||||||
|
1309
|
15830
|
15830
|
15830
|
0
|
0
|
132
|
0
|
||||||
|
1310
|
15880
|
15880
|
15880
|
0
|
0
|
68
|
0
|
||||||
|
1311
|
16000
|
15840
|
15840
|
15840
|
15840
|
15840
|
-160
|
-160
|
4
|
16
|
0
|
||
|
1312
|
16015
|
16015
|
16015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
16600
|
171858
|
-1604
|
||||||||||
|
黄金
|
1301
|
330.68
|
332.50
|
333.30
|
332.50
|
333.30
|
333.07
|
2.62
|
2.39
|
66
|
510
|
0
|
|
|
1302
|
331.67
|
333.61
|
333.61
|
333.61
|
333.61
|
333.61
|
1.94
|
1.94
|
6
|
168
|
-2
|
||
|
1303
|
332.91
|
334.19
|
335.38
|
334.18
|
334.98
|
334.84
|
2.07
|
1.93
|
16
|
358
|
-2
|
||
|
1304
|
334.95
|
336.90
|
336.90
|
336.81
|
336.81
|
336.85
|
1.86
|
1.90
|
4
|
198
|
4
|
||
|
1305
|
335.81
|
337.75
|
339.16
|
337.50
|
337.50
|
338.08
|
1.69
|
2.27
|
44
|
340
|
4
|
||
|
1306
|
336.63
|
338.53
|
339.55
|
338.24
|
339.32
|
338.91
|
2.69
|
2.28
|
37642
|
116542
|
518
|
||
|
1307
|
337.32
|
339.61
|
339.61
|
2.29
|
2.29
|
102
|
0
|
||||||
|
1308
|
338.67
|
340.96
|
340.96
|
2.29
|
2.29
|
100
|
0
|
||||||
|
1309
|
339.27
|
339.27
|
339.27
|
0.00
|
0.00
|
134
|
0
|
||||||
|
1310
|
340.14
|
342.44
|
342.44
|
2.30
|
2.30
|
14
|
0
|
||||||
|
1311
|
340.34
|
341.37
|
341.99
|
341.37
|
341.99
|
341.68
|
1.65
|
1.34
|
4
|
8
|
0
|
||
|
1312
|
340.11
|
341.99
|
342.57
|
341.43
|
342.57
|
341.95
|
2.46
|
1.84
|
60
|
366
|
14
|
||
|
小计
|
37842
|
118840
|
536
|
||||||||||
|
1301
|
57710
|
57680
|
57690
|
57570
|
57690
|
57640
|
-20
|
-70
|
3470
|
20580
|
-1380
|
||
|
1302
|
57940
|
57940
|
57970
|
57810
|
57900
|
57870
|
-40
|
-70
|
6490
|
53714
|
1688
|
||
|
1303
|
58160
|
58230
|
58260
|
58020
|
58160
|
58110
|
0
|
-50
|
12818
|
94976
|
272
|
||
|
1304
|
58320
|
58350
|
58360
|
58160
|
58340
|
58260
|
20
|
-60
|
106456
|
156868
|
-912
|
||
|
1305
|
58430
|
58440
|
58470
|
58280
|
58440
|
58360
|
10
|
-70
|
13464
|
51790
|
1450
|
||
|
1306
|
58540
|
58550
|
58550
|
58400
|
58550
|
58480
|
10
|
-60
|
726
|
10918
|
116
|
||
|
1307
|
58630
|
58690
|
58700
|
58560
|
58600
|
58590
|
-30
|
-40
|
54
|
2298
|
4
|
||
|
1308
|
58760
|
58770
|
58770
|
58620
|
58740
|
58700
|
-20
|
-60
|
52
|
1224
|
4
|
||
|
1309
|
58750
|
58680
|
58820
|
58680
|
58800
|
58770
|
50
|
20
|
16
|
924
|
-4
|
||
|
1310
|
58820
|
58830
|
58850
|
58800
|
58800
|
58830
|
-20
|
10
|
26
|
1302
|
-4
|
||
|
1311
|
58950
|
58950
|
58950
|
58860
|
58860
|
58900
|
-90
|
-50
|
4
|
626
|
-2
|
||
|
1312
|
59020
|
59000
|
59000
|
58940
|
58940
|
58950
|
-80
|
-70
|
94
|
320
|
38
|
||
|
小计
|
143670
|
395540
|
1270
|
||||||||||
|
铅
|
1301
|
15045
|
15000
|
15005
|
14990
|
15000
|
14995
|
-45
|
-50
|
104
|
1614
|
-26
|
|
|
1302
|
15150
|
15100
|
15130
|
15100
|
15125
|
15110
|
-25
|
-40
|
124
|
2210
|
-78
|
||
|
1303
|
15300
|
15260
|
15270
|
15255
|
15260
|
15260
|
-40
|
-40
|
148
|
1870
|
14
|
||
|
1304
|
15450
|
15400
|
15415
|
15400
|
15415
|
15400
|
-35
|
-50
|
182
|
554
|
168
|
||
|
1305
|
15550
|
15550
|
15550
|
0
|
0
|
4
|
0
|
||||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15565
|
15590
|
15590
|
25
|
25
|
6
|
0
|
||||||
|
1308
|
15720
|
15720
|
15720
|
0
|
0
|
4
|
0
|
||||||
|
1309
|
15720
|
15720
|
15720
|
0
|
0
|
0
|
|||||||
|
1310
|
15730
|
15730
|
15730
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15845
|
15845
|
15845
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
558
|
6284
|
78
|
||||||||||
|
螺纹钢
|
1301
|
3842
|
3870
|
3870
|
3855
|
3855
|
3860
|
13
|
18
|
540
|
18060
|
-540
|
|
|
1302
|
3832
|
3838
|
3855
|
3830
|
3855
|
3850
|
23
|
18
|
190
|
4846
|
0
|
||
|
1303
|
3905
|
3906
|
3906
|
3887
|
3900
|
3897
|
-5
|
-8
|
136
|
2214
|
12
|
||
|
1304
|
3940
|
3931
|
3980
|
3931
|
3940
|
3942
|
0
|
2
|
262
|
3518
|
-22
|
||
|
1305
|
3998
|
4009
|
4015
|
3976
|
3998
|
3990
|
0
|
-8
|
2208806
|
1368910
|
-3916
|
||
|
1306
|
4015
|
4004
|
4008
|
3982
|
3994
|
3991
|
-21
|
-24
|
254
|
388
|
16
|
||
|
1307
|
4007
|
3988
|
3999
|
3988
|
3999
|
3994
|
-8
|
-13
|
8
|
140
|
0
|
||
|
1308
|
4007
|
4007
|
4007
|
3989
|
3990
|
3992
|
-17
|
-15
|
12
|
142
|
8
|
||
|
1309
|
4004
|
4025
|
4025
|
3997
|
4011
|
4009
|
7
|
5
|
560
|
1054
|
-112
|
||
|
1310
|
4039
|
4050
|
4054
|
4015
|
4035
|
4030
|
-4
|
-9
|
14326
|
38436
|
2882
|
||
|
1311
|
4050
|
4030
|
4030
|
4029
|
4029
|
4029
|
-21
|
-21
|
4
|
224
|
-4
|
||
|
1312
|
4050
|
4050
|
4050
|
4025
|
4025
|
4034
|
-25
|
-16
|
10
|
20
|
2
|
||
|
小计
|
2225108
|
1437952
|
-1674
|
||||||||||
|
锌
|
1301
|
15170
|
15160
|
15170
|
15135
|
15140
|
15150
|
-30
|
-20
|
970
|
9550
|
-570
|
|
|
1302
|
15260
|
15325
|
15325
|
15220
|
15230
|
15240
|
-30
|
-20
|
3210
|
28948
|
-1382
|
||
|
1303
|
15365
|
15325
|
15380
|
15310
|
15325
|
15340
|
-40
|
-25
|
18882
|
62092
|
-2844
|
||
|
1304
|
15465
|
15405
|
15470
|
15400
|
15415
|
15430
|
-50
|
-35
|
55604
|
91416
|
1600
|
||
|
1305
|
15555
|
15505
|
15555
|
15495
|
15510
|
15520
|
-45
|
-35
|
4748
|
14898
|
718
|
||
|
1306
|
15655
|
15605
|
15650
|
15600
|
15615
|
15620
|
-40
|
-35
|
368
|
2354
|
308
|
||
|
1307
|
15765
|
15750
|
15760
|
15700
|
15730
|
15735
|
-35
|
-30
|
20
|
958
|
14
|
||
|
1308
|
15860
|
15815
|
15815
|
15815
|
15815
|
15815
|
-45
|
-45
|
2
|
178
|
0
|
||
|
1309
|
16025
|
15920
|
15930
|
15900
|
15900
|
15915
|
-125
|
-110
|
8
|
836
|
0
|
||
|
1310
|
16140
|
16100
|
16100
|
16000
|
16010
|
16025
|
-130
|
-115
|
8
|
74
|
-2
|
||
|
1311
|
16170
|
16110
|
16120
|
16110
|
16110
|
16115
|
-60
|
-55
|
14
|
158
|
0
|
||
|
1312
|
16255
|
16160
|
16240
|
16160
|
16235
|
16210
|
-20
|
-45
|
6
|
4
|
2
|
||
|
小计
|
83840
|
211466
|
-2156
|
||||||||||
