|
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
|
15040
|
15050
|
15010
|
15010
|
15025
|
-50
|
-35
|
6080
|
24200
|
-3220
|
|
|
1302
|
15170
|
15150
|
15150
|
15115
|
15125
|
15135
|
-45
|
-35
|
2830
|
40370
|
200
|
||
|
1303
|
15275
|
15270
|
15270
|
15230
|
15235
|
15240
|
-40
|
-35
|
7604
|
62370
|
112
|
||
|
1304
|
15355
|
15325
|
15350
|
15295
|
15325
|
15320
|
-30
|
-35
|
5702
|
35164
|
1636
|
||
|
1305
|
15430
|
15380
|
15405
|
15360
|
15385
|
15380
|
-45
|
-50
|
3010
|
13392
|
1554
|
||
|
1306
|
15500
|
15480
|
15480
|
15435
|
15435
|
15445
|
-65
|
-55
|
862
|
1472
|
636
|
||
|
1307
|
15540
|
15520
|
15520
|
15510
|
15515
|
15515
|
-25
|
-25
|
70
|
684
|
38
|
||
|
1308
|
15650
|
15625
|
15625
|
-25
|
-25
|
214
|
0
|
||||||
|
1309
|
15690
|
15680
|
15680
|
15680
|
15680
|
15680
|
-10
|
-10
|
40
|
180
|
34
|
||
|
1310
|
15810
|
15785
|
15785
|
15775
|
15775
|
15780
|
-35
|
-30
|
4
|
270
|
4
|
||
|
1311
|
15840
|
15805
|
15805
|
-35
|
-35
|
16
|
0
|
||||||
|
1312
|
16015
|
15980
|
15980
|
-35
|
-35
|
6
|
0
|
||||||
|
小计
|
26202
|
178338
|
994
|
||||||||||
|
黄金
|
1301
|
334.11
|
332.50
|
332.50
|
332.11
|
332.11
|
332.40
|
-2.00
|
-1.71
|
24
|
498
|
12
|
|
|
1302
|
335.97
|
333.88
|
334.40
|
333.88
|
334.02
|
334.08
|
-1.95
|
-1.89
|
8
|
172
|
4
|
||
|
1303
|
337.48
|
335.80
|
335.80
|
335.80
|
335.80
|
335.80
|
-1.68
|
-1.68
|
4
|
350
|
-2
|
||
|
1304
|
339.52
|
337.82
|
337.82
|
-1.70
|
-1.70
|
196
|
0
|
||||||
|
1305
|
340.53
|
339.68
|
339.68
|
338.36
|
339.50
|
338.98
|
-1.03
|
-1.55
|
148
|
338
|
0
|
||
|
1306
|
341.45
|
339.02
|
340.43
|
339.02
|
340.35
|
339.85
|
-1.10
|
-1.60
|
28512
|
116048
|
1148
|
||
|
1307
|
342.60
|
340.99
|
340.99
|
-1.61
|
-1.61
|
104
|
0
|
||||||
|
1308
|
343.41
|
341.80
|
341.80
|
-1.61
|
-1.61
|
102
|
0
|
||||||
|
1309
|
343.97
|
343.08
|
343.08
|
343.08
|
343.08
|
343.08
|
-0.89
|
-0.89
|
2
|
134
|
0
|
||
|
1310
|
343.70
|
342.10
|
342.10
|
342.10
|
342.10
|
342.10
|
-1.60
|
-1.60
|
10
|
14
|
0
|
||
|
1311
|
344.51
|
342.91
|
342.91
|
342.90
|
342.90
|
342.90
|
-1.61
|
-1.61
|
4
|
14
|
4
|
||
|
1312
|
344.25
|
342.16
|
344.02
|
342.09
|
343.25
|
342.64
|
-1.00
|
-1.61
|
130
|
606
|
64
|
||
|
小计
|
28842
|
118576
|
1230
|
||||||||||
|
1301
|
57940
|
57700
|
57850
|
57650
|
57750
|
57730
|
-190
|
-210
|
7030
|
10820
|
-4030
|
||
|
1302
|
58210
|
57860
|
58210
|
57860
|
58100
|
58020
|
-110
|
-190
|
14702
|
55168
|
1428
|
||
|
1303
|
58430
|
58120
|
58480
|
58110
|
58320
|
58240
|
-110
|
-190
|
20604
|
84596
|
-2282
|
||
|
1304
|
58660
|
58280
|
58730
|
58270
|
58520
|
58480
|
-140
|
-180
|
148282
|
164936
|
-2254
|
||
|
1305
|
58760
|
58380
|
58830
|
58380
|
58660
|
58570
|
-100
|
-190
|
41820
|
71692
|
3874
|
||
|
1306
|
58870
|
58440
|
58930
|
58440
|
58750
|
58680
|
-120
|
-190
|
1712
|
12340
|
318
|
||
|
1307
|
58980
|
58750
|
59290
|
58650
|
58950
|
58890
|
-30
|
-90
|
274
|
2442
|
86
|
||
|
1308
|
59000
|
58850
|
59080
|
58780
|
59060
|
58960
|
60
|
-40
|
66
|
1234
|
0
|
||
|
1309
|
59070
|
59000
|
59150
|
58910
|
59060
|
59010
|
-10
|
-60
|
34
|
918
|
-4
|
||
|
1310
|
59290
|
59000
|
59220
|
58980
|
59120
|
59090
|
-170
|
-200
|
20
|
1314
|
0
|
||
|
1311
|
59350
|
59130
|
59130
|
59130
|
59130
|
59130
|
-220
|
-220
|
2
|
628
|
0
|
||
|
1312
|
59410
|
59220
|
59410
|
59100
|
59410
|
59230
|
0
|
-180
|
16
|
380
|
0
|
||
|
小计
|
234562
|
406468
|
-2864
|
||||||||||
|
铅
|
1301
|
15085
|
15030
|
15030
|
14900
|
14960
|
14965
|
-125
|
-120
|
70
|
1578
|
-34
|
|
|
1302
|
15180
|
15100
|
15125
|
15025
|
15110
|
15105
|
-70
|
-75
|
206
|
2108
|
-94
|
||
|
1303
|
15350
|
15260
|
15300
|
15240
|
15270
|
15255
|
-80
|
-95
|
222
|
2170
|
68
|
||
|
1304
|
15480
|
15410
|
15415
|
15380
|
15410
|
15400
|
-70
|
-80
|
130
|
742
|
96
|
||
|
1305
|
15550
|
15550
|
15550
|
0
|
0
|
4
|
0
|
||||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15665
|
15585
|
15585
|
-80
|
-80
|
6
|
0
|
||||||
|
1308
|
15720
|
15720
|
15720
|
0
|
0
|
4
|
0
|
||||||
|
1309
|
15615
|
15650
|
15650
|
35
|
35
|
2
|
0
|
||||||
|
1310
|
15730
|
15730
|
15730
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15740
|
15660
|
15660
|
-80
|
-80
|
2
|
0
|
||||||
|
小计
|
628
|
6636
|
36
|
||||||||||
|
螺纹钢
|
1301
|
3819
|
3805
|
3875
|
3796
|
3825
|
3828
|
6
|
9
|
480
|
15480
|
-360
|
|
|
1302
|
3832
|
3838
|
3865
|
3809
|
3865
|
3839
|
33
|
7
|
240
|
4624
|
-190
|
||
|
1303
|
3853
|
3839
|
3900
|
3836
|
3885
|
3867
|
32
|
14
|
144
|
2262
|
-28
|
||
|
1304
|
3927
|
3861
|
3955
|
3861
|
3945
|
3924
|
18
|
-3
|
562
|
3822
|
286
|
||
|
1305
|
3966
|
3930
|
4026
|
3893
|
4004
|
3972
|
38
|
6
|
3884908
|
1342386
|
61654
|
||
|
1306
|
3981
|
3900
|
4025
|
3860
|
4010
|
3932
|
29
|
-49
|
644
|
346
|
4
|
||
|
1307
|
3935
|
4002
|
4002
|
4002
|
4002
|
4002
|
67
|
67
|
2
|
138
|
0
|
||
|
1308
|
3971
|
3904
|
4012
|
3904
|
4002
|
3978
|
31
|
7
|
8
|
138
|
-4
|
||
|
1309
|
3990
|
3935
|
4029
|
3900
|
4004
|
3984
|
14
|
-6
|
1458
|
1140
|
0
|
||
|
1310
|
3986
|
3950
|
4047
|
3916
|
4029
|
3993
|
43
|
7
|
54566
|
62308
|
3814
|
||
|
1311
|
4006
|
3942
|
4079
|
3942
|
4046
|
3995
|
40
|
-11
|
40
|
226
|
-2
|
||
|
1312
|
3982
|
3921
|
4030
|
3921
|
4030
|
3991
|
48
|
9
|
18
|
32
|
4
|
||
|
小计
|
3943070
|
1432902
|
65178
|
||||||||||
|
锌
|
1301
|
15225
|
15125
|
15185
|
15090
|
15170
|
15125
|
-55
|
-100
|
1950
|
7180
|
-960
|
|
|
1302
|
15315
|
15200
|
15280
|
15145
|
15250
|
15215
|
-65
|
-100
|
3288
|
25422
|
-732
|
||
|
1303
|
15425
|
15340
|
15420
|
15245
|
15370
|
15325
|
-55
|
-100
|
19006
|
54656
|
-2084
|
||
|
1304
|
15530
|
15410
|
15495
|
15330
|
15455
|
15415
|
-75
|
-115
|
87892
|
95472
|
3352
|
||
|
1305
|
15625
|
15510
|
15585
|
15420
|
15545
|
15515
|
-80
|
-110
|
12060
|
21694
|
2098
|
||
|
1306
|
15720
|
15630
|
15695
|
15540
|
15665
|
15625
|
-55
|
-95
|
302
|
2386
|
28
|
||
|
1307
|
15680
|
15655
|
15750
|
15640
|
15740
|
15715
|
60
|
35
|
50
|
966
|
6
|
||
|
1308
|
15865
|
15855
|
15875
|
15855
|
15875
|
15865
|
10
|
0
|
4
|
196
|
4
|
||
|
1309
|
16030
|
15890
|
15995
|
15845
|
15930
|
15910
|
-100
|
-120
|
22
|
836
|
10
|
||
|
1310
|
16075
|
16075
|
16075
|
0
|
0
|
82
|
0
|
||||||
|
1311
|
16145
|
16030
|
16060
|
16000
|
16060
|
16025
|
-85
|
-120
|
10
|
140
|
-4
|
||
|
1312
|
16285
|
16210
|
16210
|
-75
|
-75
|
8
|
0
|
||||||
|
小计
|
124584
|
209038
|
1718
|
||||||||||
