|
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
|
15060
|
15060
|
15060
|
15035
|
15050
|
15050
|
-10
|
-10
|
5410
|
28830
|
-3210
|
|
|
1302
|
15155
|
15160
|
15170
|
15150
|
15150
|
15160
|
-5
|
5
|
5384
|
40284
|
1788
|
||
|
1303
|
15255
|
15255
|
15275
|
15245
|
15270
|
15255
|
15
|
0
|
6538
|
62494
|
-284
|
||
|
1304
|
15340
|
15340
|
15365
|
15320
|
15360
|
15340
|
20
|
0
|
8210
|
31534
|
2896
|
||
|
1305
|
15420
|
15420
|
15435
|
15385
|
15435
|
15400
|
15
|
-20
|
3266
|
10484
|
2090
|
||
|
1306
|
15495
|
15470
|
15490
|
15460
|
15475
|
15465
|
-20
|
-30
|
232
|
700
|
58
|
||
|
1307
|
15585
|
15535
|
15540
|
15535
|
15535
|
15535
|
-50
|
-50
|
336
|
650
|
218
|
||
|
1308
|
15720
|
15720
|
15720
|
0
|
0
|
216
|
0
|
||||||
|
1309
|
15830
|
15690
|
15690
|
15690
|
15690
|
15690
|
-140
|
-140
|
20
|
152
|
20
|
||
|
1310
|
15880
|
15860
|
15860
|
15800
|
15800
|
15805
|
-80
|
-75
|
278
|
264
|
196
|
||
|
1311
|
15840
|
15840
|
15840
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
16015
|
16015
|
16015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
29674
|
175630
|
3772
|
||||||||||
|
黄金
|
1301
|
333.07
|
332.40
|
332.40
|
330.21
|
331.96
|
331.68
|
-1.11
|
-1.39
|
72
|
486
|
-24
|
|
|
1302
|
333.61
|
332.49
|
333.70
|
332.49
|
333.70
|
332.70
|
0.09
|
-0.91
|
26
|
170
|
2
|
||
|
1303
|
334.84
|
334.53
|
334.87
|
334.53
|
334.87
|
334.75
|
0.03
|
-0.09
|
6
|
356
|
-2
|
||
|
1304
|
336.85
|
336.85
|
336.85
|
0.00
|
0.00
|
198
|
0
|
||||||
|
1305
|
338.08
|
336.34
|
338.30
|
336.34
|
338.30
|
337.59
|
0.22
|
-0.49
|
22
|
346
|
6
|
||
|
1306
|
338.91
|
337.51
|
339.09
|
337.28
|
338.68
|
338.12
|
-0.23
|
-0.79
|
29456
|
116226
|
-316
|
||
|
1307
|
339.61
|
340.09
|
340.09
|
338.44
|
338.44
|
339.26
|
-1.17
|
-0.35
|
4
|
104
|
2
|
||
|
1308
|
340.96
|
341.47
|
341.47
|
341.47
|
341.47
|
341.47
|
0.51
|
0.51
|
2
|
102
|
2
|
||
|
1309
|
339.27
|
341.14
|
341.38
|
341.14
|
341.38
|
341.30
|
2.11
|
2.03
|
6
|
134
|
0
|
||
|
1310
|
342.44
|
341.04
|
341.04
|
341.04
|
341.04
|
341.04
|
-1.40
|
-1.40
|
2
|
14
|
0
|
||
|
1311
|
341.68
|
340.28
|
340.28
|
-1.40
|
-1.40
|
8
|
0
|
||||||
|
1312
|
341.95
|
342.99
|
342.99
|
340.51
|
342.00
|
341.24
|
0.05
|
-0.71
|
66
|
398
|
32
|
||
|
小计
|
29662
|
118542
|
-298
|
||||||||||
|
1301
|
57640
|
57630
|
58000
|
57620
|
58000
|
57760
|
360
|
120
|
6760
|
17890
|
-2690
|
||
|
1302
|
57870
|
57940
|
58310
|
57800
|
58310
|
58070
|
440
|
200
|
10050
|
54662
|
948
|
||
|
1303
|
58110
|
58130
|
58550
|
58040
|
58540
|
58300
|
430
|
190
|
24372
|
92516
|
-2460
|
||
|
1304
|
58260
|
58300
|
58820
|
58190
|
58780
|
58500
|
520
|
240
|
196634
|
178408
|
21540
|
||
|
1305
|
58360
|
58360
|
58920
|
58280
|
58880
|
58610
|
520
|
250
|
39918
|
59976
|
8186
|
||
|
1306
|
58480
|
58480
|
59040
|
58430
|
59000
|
58740
|
520
|
260
|
1898
|
11528
|
610
|
||
|
1307
|
58590
|
58590
|
59120
|
58590
|
59100
|
58930
|
510
|
340
|
98
|
2320
|
22
|
||
|
1308
|
58700
|
58710
|
59200
|
58710
|
59200
|
58930
|
500
|
230
|
52
|
1234
|
10
|
||
|
1309
|
58770
|
58750
|
59350
|
58750
|
59330
|
59100
|
560
|
330
|
30
|
922
|
-2
|
||
|
1310
|
58830
|
59020
|
59370
|
58920
|
59370
|
59110
|
540
|
280
|
58
|
1312
|
10
|
||
|
1311
|
58900
|
59030
|
59180
|
59030
|
59150
|
59130
|
250
|
230
|
14
|
628
|
2
|
||
|
1312
|
58950
|
59090
|
59500
|
59080
|
59500
|
59280
|
550
|
330
|
84
|
372
|
52
|
||
|
小计
|
279968
|
421768
|
26228
|
||||||||||
|
铅
|
1301
|
14995
|
15015
|
15100
|
15000
|
15100
|
15050
|
105
|
55
|
304
|
1658
|
44
|
|
|
1302
|
15110
|
15120
|
15200
|
15120
|
15200
|
15155
|
90
|
45
|
136
|
2198
|
-12
|
||
|
1303
|
15260
|
15265
|
15340
|
15265
|
15340
|
15305
|
80
|
45
|
86
|
1884
|
14
|
||
|
1304
|
15400
|
15410
|
15455
|
15410
|
15455
|
15445
|
55
|
45
|
52
|
600
|
46
|
||
|
1305
|
15550
|
15550
|
15550
|
0
|
0
|
4
|
0
|
||||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15590
|
15630
|
15630
|
40
|
40
|
6
|
0
|
||||||
|
1308
|
15720
|
15720
|
15720
|
0
|
0
|
4
|
0
|
||||||
|
1309
|
15670
|
15670
|
15670
|
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
|
578
|
6376
|
92
|
||||||||||
|
螺纹钢
|
1301
|
3860
|
3870
|
3870
|
3816
|
3825
|
3849
|
-35
|
-11
|
1980
|
17160
|
-900
|
|
|
1302
|
3850
|
3855
|
3875
|
3855
|
3875
|
3864
|
25
|
14
|
442
|
4788
|
-58
|
||
|
1303
|
3897
|
3898
|
3929
|
3898
|
3916
|
3910
|
19
|
13
|
210
|
2294
|
80
|
||
|
1304
|
3942
|
3937
|
3995
|
3936
|
3969
|
3955
|
27
|
13
|
310
|
3562
|
44
|
||
|
1305
|
3990
|
3994
|
4030
|
3982
|
4020
|
4012
|
30
|
22
|
2885508
|
1431692
|
62782
|
||
|
1306
|
3991
|
3999
|
4036
|
3995
|
4016
|
4018
|
25
|
27
|
122
|
364
|
-24
|
||
|
1307
|
3994
|
4005
|
4019
|
4005
|
4019
|
4012
|
25
|
18
|
4
|
140
|
0
|
||
|
1308
|
3992
|
4009
|
4009
|
17
|
17
|
142
|
0
|
||||||
|
1309
|
4009
|
4035
|
4037
|
4010
|
4030
|
4024
|
21
|
15
|
840
|
1078
|
24
|
||
|
1310
|
4030
|
4034
|
4066
|
4025
|
4053
|
4047
|
23
|
17
|
24636
|
47410
|
8974
|
||
|
1311
|
4029
|
4061
|
4061
|
4048
|
4048
|
4052
|
19
|
23
|
8
|
228
|
4
|
||
|
1312
|
4034
|
4057
|
4057
|
23
|
23
|
20
|
0
|
||||||
|
小计
|
2914060
|
1508878
|
70926
|
||||||||||
|
锌
|
1301
|
15150
|
15140
|
15200
|
15140
|
15200
|
15165
|
50
|
15
|
1690
|
8680
|
-870
|
|
|
1302
|
15240
|
15235
|
15310
|
15225
|
15295
|
15255
|
55
|
15
|
3172
|
27356
|
-1592
|
||
|
1303
|
15340
|
15310
|
15425
|
15310
|
15415
|
15365
|
75
|
25
|
15734
|
60024
|
-2068
|
||
|
1304
|
15430
|
15410
|
15530
|
15400
|
15525
|
15465
|
95
|
35
|
71008
|
94314
|
2898
|
||
|
1305
|
15520
|
15520
|
15675
|
15495
|
15640
|
15565
|
120
|
45
|
9630
|
16932
|
2034
|
||
|
1306
|
15620
|
15575
|
15725
|
15575
|
15725
|
15655
|
105
|
35
|
148
|
2364
|
10
|
||
|
1307
|
15735
|
15705
|
15815
|
15705
|
15815
|
15745
|
80
|
10
|
42
|
942
|
-16
|
||
|
1308
|
15815
|
15875
|
15875
|
15855
|
15855
|
15865
|
40
|
50
|
14
|
184
|
6
|
||
|
1309
|
15915
|
15900
|
15970
|
15900
|
15970
|
15930
|
55
|
15
|
20
|
826
|
-10
|
||
|
1310
|
16025
|
15945
|
16030
|
15945
|
16025
|
16005
|
0
|
-20
|
10
|
80
|
6
|
||
|
1311
|
16115
|
16140
|
16140
|
15195
|
16105
|
15745
|
-10
|
-370
|
62
|
148
|
-10
|
||
|
1312
|
16210
|
16235
|
16235
|
16235
|
16235
|
16235
|
25
|
25
|
2
|
6
|
2
|
||
|
小计
|
101532
|
211856
|
390
|
||||||||||
