|
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
|
14980
|
15050
|
14945
|
15045
|
15035
|
-10
|
-20
|
3764
|
37558
|
-1230
|
|
|
1303
|
15155
|
15140
|
15155
|
15120
|
15155
|
15135
|
0
|
-20
|
8508
|
60660
|
-862
|
||
|
1304
|
15240
|
15235
|
15255
|
15205
|
15240
|
15225
|
0
|
-15
|
7018
|
39720
|
1426
|
||
|
1305
|
15310
|
15320
|
15340
|
15280
|
15325
|
15305
|
15
|
-5
|
4356
|
19218
|
1530
|
||
|
1306
|
15360
|
15390
|
15410
|
15340
|
15410
|
15365
|
50
|
5
|
2710
|
6068
|
1866
|
||
|
1307
|
15435
|
15435
|
15455
|
15420
|
15445
|
15420
|
10
|
-15
|
380
|
1190
|
184
|
||
|
1308
|
15530
|
15490
|
15530
|
15490
|
15530
|
15520
|
0
|
-10
|
8
|
218
|
2
|
||
|
1309
|
15570
|
15545
|
15640
|
15545
|
15640
|
15615
|
70
|
45
|
8
|
188
|
6
|
||
|
1310
|
15670
|
15690
|
15690
|
15690
|
15690
|
15690
|
20
|
20
|
8
|
284
|
8
|
||
|
1311
|
15805
|
15800
|
15800
|
15800
|
15800
|
15800
|
-5
|
-5
|
8
|
24
|
8
|
||
|
1312
|
15980
|
15910
|
15910
|
15910
|
15910
|
15910
|
-70
|
-70
|
8
|
14
|
8
|
||
|
1401
|
15980
|
16075
|
16075
|
16075
|
16075
|
16075
|
95
|
95
|
2
|
2
|
2
|
||
|
小计
|
26778
|
165144
|
2948
|
||||||||||
|
黄金
|
1302
|
337.67
|
337.52
|
337.52
|
337.52
|
337.52
|
337.52
|
-0.15
|
-0.15
|
2
|
176
|
0
|
|
|
1303
|
338.28
|
338.28
|
338.28
|
0.00
|
0.00
|
344
|
0
|
||||||
|
1304
|
341.18
|
340.21
|
340.21
|
340.21
|
340.21
|
340.21
|
-0.97
|
-0.97
|
2
|
200
|
-2
|
||
|
1305
|
341.79
|
340.50
|
341.28
|
340.03
|
340.64
|
340.70
|
-1.15
|
-1.09
|
68
|
332
|
-6
|
||
|
1306
|
343.16
|
342.53
|
342.86
|
341.68
|
342.49
|
342.29
|
-0.67
|
-0.87
|
33994
|
116190
|
-2856
|
||
|
1307
|
343.92
|
343.05
|
343.05
|
-0.87
|
-0.87
|
102
|
0
|
||||||
|
1308
|
345.01
|
344.14
|
344.14
|
-0.87
|
-0.87
|
102
|
0
|
||||||
|
1309
|
345.58
|
344.45
|
344.45
|
344.45
|
344.45
|
344.45
|
-1.13
|
-1.13
|
2
|
130
|
0
|
||
|
1310
|
345.61
|
344.47
|
344.47
|
-1.14
|
-1.14
|
12
|
0
|
||||||
|
1311
|
346.41
|
345.27
|
345.27
|
-1.14
|
-1.14
|
14
|
0
|
||||||
|
1312
|
345.08
|
345.00
|
345.00
|
343.77
|
343.95
|
344.10
|
-1.13
|
-0.98
|
176
|
1162
|
134
|
||
|
1401
|
344.00
|
344.00
|
344.00
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
34244
|
118764
|
-2730
|
||||||||||
|
1302
|
57630
|
57530
|
57580
|
57320
|
57420
|
57430
|
-210
|
-200
|
16292
|
48714
|
-4560
|
||
|
1303
|
57830
|
57740
|
57770
|
57450
|
57620
|
57590
|
-210
|
-240
|
11828
|
83740
|
-746
|
||
|
1304
|
57990
|
57890
|
57940
|
57570
|
57740
|
57720
|
-250
|
-270
|
129554
|
162000
|
118
|
||
|
1305
|
58090
|
58010
|
58040
|
57650
|
57850
|
57810
|
-240
|
-280
|
61804
|
89004
|
6276
|
||
|
1306
|
58200
|
58150
|
58150
|
57790
|
57910
|
57920
|
-290
|
-280
|
3252
|
14244
|
832
|
||
|
1307
|
58330
|
58030
|
58240
|
57830
|
57970
|
58020
|
-360
|
-310
|
362
|
2544
|
42
|
||
|
1308
|
58440
|
58280
|
58280
|
57980
|
58160
|
58120
|
-280
|
-320
|
110
|
1320
|
14
|
||
|
1309
|
58520
|
58350
|
58450
|
58100
|
58250
|
58250
|
-270
|
-270
|
42
|
980
|
4
|
||
|
1310
|
58560
|
58370
|
58410
|
58140
|
58380
|
58300
|
-180
|
-260
|
32
|
1316
|
-2
|
||
|
1311
|
58690
|
58400
|
58410
|
58400
|
58410
|
58400
|
-280
|
-290
|
12
|
602
|
-12
|
||
|
1312
|
58820
|
58680
|
58680
|
58510
|
58510
|
58590
|
-310
|
-230
|
6
|
390
|
2
|
||
|
1401
|
59000
|
58720
|
58720
|
-280
|
-280
|
2
|
0
|
||||||
|
小计
|
223294
|
404856
|
1968
|
||||||||||
|
铅
|
1302
|
15015
|
14985
|
14990
|
14940
|
14970
|
14960
|
-45
|
-55
|
356
|
1750
|
-214
|
|
|
1303
|
15155
|
15130
|
15130
|
15035
|
15100
|
15090
|
-55
|
-65
|
116
|
2174
|
-8
|
||
|
1304
|
15300
|
15270
|
15270
|
15230
|
15230
|
15250
|
-70
|
-50
|
160
|
1084
|
122
|
||
|
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
|
15515
|
15465
|
15465
|
-50
|
-50
|
2
|
0
|
||||||
|
1310
|
15585
|
15585
|
15585
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15805
|
15760
|
15760
|
15755
|
15755
|
15755
|
-50
|
-50
|
4
|
4
|
0
|
||
|
1312
|
15660
|
15610
|
15610
|
-50
|
-50
|
2
|
0
|
||||||
|
1401
|
15660
|
15660
|
15660
|
0
|
0
|
0
|
|||||||
|
小计
|
636
|
5046
|
-100
|
||||||||||
|
螺纹钢
|
1302
|
3813
|
3828
|
3828
|
3803
|
3820
|
3820
|
7
|
7
|
172
|
4590
|
-44
|
|
|
1303
|
3824
|
3814
|
3830
|
3814
|
3830
|
3825
|
6
|
1
|
186
|
2148
|
-94
|
||
|
1304
|
3870
|
3866
|
3890
|
3842
|
3875
|
3861
|
5
|
-9
|
528
|
3824
|
-24
|
||
|
1305
|
3935
|
3930
|
3948
|
3899
|
3946
|
3925
|
11
|
-10
|
2441574
|
1307512
|
-18056
|
||
|
1306
|
3954
|
3954
|
3954
|
3910
|
3951
|
3930
|
-3
|
-24
|
170
|
326
|
-80
|
||
|
1307
|
3921
|
3940
|
3940
|
3940
|
3940
|
3940
|
19
|
19
|
2
|
140
|
0
|
||
|
1308
|
3929
|
3926
|
3935
|
3926
|
3935
|
3930
|
6
|
1
|
4
|
138
|
-2
|
||
|
1309
|
3949
|
3952
|
3960
|
3916
|
3950
|
3935
|
1
|
-14
|
754
|
1156
|
-16
|
||
|
1310
|
3966
|
3950
|
3980
|
3930
|
3972
|
3955
|
6
|
-11
|
38866
|
81944
|
2594
|
||
|
1311
|
3966
|
3966
|
3966
|
0
|
0
|
168
|
0
|
||||||
|
1312
|
3945
|
3937
|
3942
|
3927
|
3927
|
3936
|
-18
|
-9
|
8
|
34
|
-2
|
||
|
1401
|
3938
|
3940
|
3986
|
3936
|
3986
|
3956
|
48
|
18
|
72
|
18
|
8
|
||
|
小计
|
2482336
|
1401998
|
-15716
|
||||||||||
|
锌
|
1302
|
15080
|
15085
|
15115
|
15060
|
15095
|
15080
|
15
|
0
|
3802
|
21048
|
-1916
|
|
|
1303
|
15170
|
15170
|
15200
|
15105
|
15180
|
15165
|
10
|
-5
|
9072
|
44730
|
-3004
|
||
|
1304
|
15245
|
15245
|
15275
|
15195
|
15265
|
15240
|
20
|
-5
|
61730
|
101786
|
-1504
|
||
|
1305
|
15335
|
15345
|
15360
|
15295
|
15355
|
15325
|
20
|
-10
|
14168
|
29602
|
826
|
||
|
1306
|
15435
|
15455
|
15455
|
15390
|
15445
|
15430
|
10
|
-5
|
360
|
2862
|
132
|
||
|
1307
|
15535
|
15550
|
15550
|
15485
|
15545
|
15530
|
10
|
-5
|
10
|
952
|
8
|
||
|
1308
|
15600
|
15615
|
15620
|
15615
|
15620
|
15615
|
20
|
15
|
8
|
264
|
0
|
||
|
1309
|
15705
|
15695
|
15720
|
15680
|
15680
|
15695
|
-25
|
-10
|
20
|
820
|
-2
|
||
|
1310
|
15810
|
15800
|
15800
|
15800
|
15800
|
15800
|
-10
|
-10
|
2
|
84
|
2
|
||
|
1311
|
15865
|
15860
|
15860
|
15850
|
15850
|
15855
|
-15
|
-10
|
4
|
132
|
2
|
||
|
1312
|
16050
|
16045
|
16045
|
-5
|
-5
|
8
|
0
|
||||||
|
1401
|
16100
|
16100
|
16100
|
0
|
0
|
0
|
|||||||
|
小计
|
89176
|
202288
|
-5456
|
||||||||||
