|
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
|
1302
|
15055
|
15065
|
15085
|
15035
|
15045
|
15055
|
-10
|
0
|
2732
|
38788
|
-1102
|
|
|
1303
|
15160
|
15150
|
15205
|
15130
|
15155
|
15155
|
-5
|
-5
|
9182
|
61522
|
-2532
|
||
|
1304
|
15240
|
15225
|
15300
|
15210
|
15255
|
15240
|
15
|
0
|
6372
|
38294
|
-120
|
||
|
1305
|
15305
|
15305
|
15350
|
15280
|
15330
|
15310
|
25
|
5
|
6060
|
17688
|
2500
|
||
|
1306
|
15370
|
15365
|
15390
|
15345
|
15390
|
15360
|
20
|
-10
|
1788
|
4202
|
1500
|
||
|
1307
|
15430
|
15450
|
15460
|
15410
|
15410
|
15435
|
-20
|
5
|
140
|
1006
|
116
|
||
|
1308
|
15500
|
15530
|
15530
|
15530
|
15530
|
15530
|
30
|
30
|
16
|
216
|
0
|
||
|
1309
|
15570
|
15570
|
15570
|
0
|
0
|
182
|
0
|
||||||
|
1310
|
15645
|
15610
|
15730
|
15610
|
15730
|
15670
|
85
|
25
|
20
|
276
|
0
|
||
|
1311
|
15805
|
15805
|
15805
|
0
|
0
|
16
|
0
|
||||||
|
1312
|
15980
|
15980
|
15980
|
0
|
0
|
6
|
0
|
||||||
|
1401
|
15980
|
15980
|
0
|
0
|
0
|
||||||||
|
小计
|
26310
|
162196
|
362
|
||||||||||
|
黄金
|
1302
|
335.01
|
337.67
|
337.77
|
337.67
|
337.77
|
337.67
|
2.76
|
2.66
|
40
|
176
|
0
|
|
|
1303
|
335.85
|
338.42
|
338.75
|
337.49
|
337.49
|
338.28
|
1.64
|
2.43
|
10
|
344
|
0
|
||
|
1304
|
345.26
|
341.18
|
341.18
|
-4.08
|
-4.08
|
202
|
0
|
||||||
|
1305
|
340.20
|
342.07
|
342.31
|
341.31
|
341.90
|
341.79
|
1.70
|
1.59
|
74
|
338
|
-14
|
||
|
1306
|
340.90
|
343.50
|
343.60
|
342.60
|
343.50
|
343.16
|
2.60
|
2.26
|
38706
|
119046
|
-672
|
||
|
1307
|
341.66
|
343.92
|
343.92
|
2.26
|
2.26
|
102
|
0
|
||||||
|
1308
|
343.22
|
345.01
|
345.01
|
345.01
|
345.01
|
345.01
|
1.79
|
1.79
|
2
|
102
|
0
|
||
|
1309
|
343.03
|
345.82
|
345.82
|
344.87
|
344.87
|
345.58
|
1.84
|
2.55
|
8
|
130
|
-4
|
||
|
1310
|
342.96
|
345.61
|
345.61
|
345.61
|
345.61
|
345.61
|
2.65
|
2.65
|
2
|
12
|
0
|
||
|
1311
|
343.76
|
346.41
|
346.41
|
2.65
|
2.65
|
14
|
0
|
||||||
|
1312
|
342.96
|
345.53
|
345.53
|
344.63
|
345.22
|
345.08
|
2.26
|
2.12
|
346
|
1028
|
184
|
||
|
1401
|
342.96
|
342.96
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
39188
|
121494
|
-506
|
||||||||||
|
1302
|
57650
|
57510
|
57740
|
57500
|
57650
|
57630
|
0
|
-20
|
17638
|
53274
|
-3744
|
||
|
1303
|
57840
|
57740
|
57970
|
57610
|
57830
|
57830
|
-10
|
-10
|
13198
|
84486
|
-70
|
||
|
1304
|
58030
|
57890
|
58150
|
57770
|
57940
|
57990
|
-90
|
-40
|
161464
|
161882
|
-11270
|
||
|
1305
|
58150
|
57990
|
58240
|
57900
|
58040
|
58090
|
-110
|
-60
|
57836
|
82728
|
4596
|
||
|
1306
|
58260
|
58110
|
58350
|
58010
|
58150
|
58200
|
-110
|
-60
|
2988
|
13412
|
180
|
||
|
1307
|
58360
|
58240
|
58480
|
58200
|
58340
|
58330
|
-20
|
-30
|
580
|
2502
|
20
|
||
|
1308
|
58440
|
58390
|
58540
|
58310
|
58480
|
58440
|
40
|
0
|
128
|
1306
|
32
|
||
|
1309
|
58670
|
58430
|
58660
|
58400
|
58610
|
58520
|
-60
|
-150
|
106
|
976
|
46
|
||
|
1310
|
58740
|
58570
|
58680
|
58530
|
58680
|
58560
|
-60
|
-180
|
22
|
1318
|
6
|
||
|
1311
|
58720
|
58650
|
58800
|
58630
|
58770
|
58690
|
50
|
-30
|
26
|
614
|
-12
|
||
|
1312
|
58930
|
58940
|
58940
|
58730
|
58820
|
58820
|
-110
|
-110
|
12
|
388
|
-8
|
||
|
1401
|
59000
|
59000
|
59000
|
59000
|
59000
|
0
|
0
|
2
|
2
|
2
|
|||
|
小计
|
254000
|
402888
|
-10222
|
||||||||||
|
铅
|
1302
|
15005
|
15030
|
15040
|
14995
|
15020
|
15015
|
15
|
10
|
164
|
1964
|
-48
|
|
|
1303
|
15155
|
15205
|
15205
|
15140
|
15170
|
15155
|
15
|
0
|
124
|
2182
|
-8
|
||
|
1304
|
15295
|
15335
|
15335
|
15290
|
15310
|
15300
|
15
|
5
|
130
|
962
|
100
|
||
|
1305
|
15400
|
15400
|
15400
|
0
|
0
|
4
|
0
|
||||||
|
1306
|
15555
|
15555
|
15555
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15585
|
15585
|
15585
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15580
|
15580
|
15580
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15510
|
15515
|
15515
|
5
|
5
|
2
|
0
|
||||||
|
1310
|
15585
|
15585
|
15585
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15820
|
15805
|
15805
|
15805
|
15805
|
15805
|
-15
|
-15
|
2
|
4
|
0
|
||
|
1312
|
15660
|
15660
|
15660
|
0
|
0
|
2
|
0
|
||||||
|
1401
|
15660
|
15660
|
0
|
0
|
0
|
||||||||
|
小计
|
420
|
5146
|
44
|
||||||||||
|
螺纹钢
|
1302
|
3858
|
3810
|
3828
|
3810
|
3828
|
3813
|
-30
|
-45
|
112
|
4634
|
8
|
|
|
1303
|
3876
|
3840
|
3847
|
3795
|
3828
|
3824
|
-48
|
-52
|
286
|
2242
|
-18
|
||
|
1304
|
3930
|
3881
|
3889
|
3845
|
3868
|
3870
|
-62
|
-60
|
496
|
3848
|
40
|
||
|
1305
|
3988
|
3965
|
3969
|
3896
|
3934
|
3935
|
-54
|
-53
|
2696402
|
1325568
|
-30736
|
||
|
1306
|
3989
|
3977
|
3977
|
3911
|
3940
|
3954
|
-49
|
-35
|
728
|
406
|
86
|
||
|
1307
|
3984
|
3925
|
3925
|
3917
|
3917
|
3921
|
-67
|
-63
|
4
|
140
|
-2
|
||
|
1308
|
3978
|
3942
|
3942
|
3912
|
3932
|
3929
|
-46
|
-49
|
14
|
140
|
0
|
||
|
1309
|
3993
|
3980
|
3980
|
3912
|
3945
|
3949
|
-48
|
-44
|
686
|
1172
|
52
|
||
|
1310
|
4013
|
4000
|
4002
|
3930
|
3957
|
3966
|
-56
|
-47
|
55786
|
79350
|
12968
|
||
|
1311
|
4016
|
3982
|
3982
|
3942
|
3968
|
3966
|
-48
|
-50
|
14
|
168
|
-10
|
||
|
1312
|
4007
|
3931
|
3959
|
3931
|
3959
|
3945
|
-48
|
-62
|
4
|
36
|
2
|
||
|
1401
|
3934
|
3942
|
3934
|
3942
|
3938
|
0
|
0
|
12
|
10
|
10
|
|||
|
小计
|
2754544
|
1417714
|
-17600
|
||||||||||
|
锌
|
1302
|
15125
|
15080
|
15150
|
15030
|
15150
|
15080
|
25
|
-45
|
3974
|
22964
|
-874
|
|
|
1303
|
15205
|
15160
|
15220
|
15100
|
15180
|
15170
|
-25
|
-35
|
12886
|
47734
|
-3616
|
||
|
1304
|
15280
|
15225
|
15300
|
15170
|
15265
|
15245
|
-15
|
-35
|
80284
|
103290
|
-7548
|
||
|
1305
|
15375
|
15310
|
15390
|
15260
|
15340
|
15335
|
-35
|
-40
|
15912
|
28776
|
796
|
||
|
1306
|
15475
|
15430
|
15475
|
15375
|
15450
|
15435
|
-25
|
-40
|
238
|
2730
|
34
|
||
|
1307
|
15580
|
15535
|
15570
|
15500
|
15540
|
15535
|
-40
|
-45
|
74
|
944
|
-14
|
||
|
1308
|
15660
|
15630
|
15630
|
15550
|
15550
|
15600
|
-110
|
-60
|
22
|
264
|
2
|
||
|
1309
|
15735
|
15730
|
15730
|
15680
|
15700
|
15705
|
-35
|
-30
|
44
|
822
|
-6
|
||
|
1310
|
15810
|
15810
|
15810
|
15810
|
15810
|
15810
|
0
|
0
|
2
|
82
|
0
|
||
|
1311
|
15905
|
15855
|
15925
|
15820
|
15860
|
15865
|
-45
|
-40
|
18
|
130
|
2
|
||
|
1312
|
16145
|
16050
|
16050
|
-95
|
-95
|
8
|
0
|
||||||
|
1401
|
16145
|
16145
|
0
|
0
|
0
|
||||||||
|
小计
|
113454
|
207744
|
-11224
|
||||||||||
