|
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
|
15060
|
15080
|
15080
|
15055
|
15060
|
15060
|
0
|
0
|
2120
|
35936
|
-300
|
|
|
1303
|
15165
|
15180
|
15190
|
15150
|
15155
|
15160
|
-10
|
-5
|
3120
|
55992
|
-678
|
||
|
1304
|
15265
|
15285
|
15285
|
15245
|
15255
|
15260
|
-10
|
-5
|
7728
|
44338
|
2108
|
||
|
1305
|
15335
|
15380
|
15380
|
15325
|
15330
|
15335
|
-5
|
0
|
1978
|
23138
|
832
|
||
|
1306
|
15405
|
15410
|
15410
|
15390
|
15400
|
15400
|
-5
|
-5
|
296
|
7644
|
36
|
||
|
1307
|
15465
|
15465
|
15465
|
15455
|
15455
|
15460
|
-10
|
-5
|
40
|
1274
|
-14
|
||
|
1308
|
15520
|
15530
|
15530
|
15530
|
15530
|
15530
|
10
|
10
|
4
|
218
|
0
|
||
|
1309
|
15660
|
15670
|
15670
|
10
|
10
|
192
|
0
|
||||||
|
1310
|
15690
|
15690
|
15690
|
0
|
0
|
282
|
0
|
||||||
|
1311
|
15815
|
15825
|
15825
|
10
|
10
|
24
|
0
|
||||||
|
1312
|
15910
|
15910
|
15910
|
0
|
0
|
14
|
0
|
||||||
|
1401
|
16090
|
16100
|
16100
|
10
|
10
|
2
|
0
|
||||||
|
小计
|
15286
|
169054
|
1984
|
||||||||||
|
黄金
|
1302
|
338.80
|
339.21
|
339.54
|
339.20
|
339.54
|
339.25
|
0.74
|
0.45
|
14
|
172
|
-2
|
|
|
1303
|
339.66
|
340.50
|
340.50
|
340.00
|
340.22
|
340.13
|
0.56
|
0.47
|
24
|
280
|
-8
|
||
|
1304
|
341.53
|
342.32
|
342.62
|
342.32
|
342.62
|
342.49
|
1.09
|
0.96
|
20
|
204
|
-12
|
||
|
1305
|
343.32
|
343.80
|
343.80
|
343.30
|
343.50
|
343.60
|
0.18
|
0.28
|
24
|
300
|
-14
|
||
|
1306
|
344.73
|
345.11
|
345.39
|
344.42
|
344.81
|
344.84
|
0.08
|
0.11
|
20290
|
116992
|
-1782
|
||
|
1307
|
345.35
|
345.46
|
345.46
|
0.11
|
0.11
|
100
|
0
|
||||||
|
1308
|
345.83
|
345.94
|
345.94
|
0.11
|
0.11
|
104
|
0
|
||||||
|
1309
|
345.76
|
345.87
|
345.87
|
0.11
|
0.11
|
140
|
0
|
||||||
|
1310
|
345.68
|
346.91
|
346.91
|
346.91
|
346.91
|
346.91
|
1.23
|
1.23
|
2
|
12
|
0
|
||
|
1311
|
346.54
|
347.77
|
347.77
|
1.23
|
1.23
|
16
|
0
|
||||||
|
1312
|
346.38
|
346.64
|
346.73
|
346.21
|
346.37
|
346.50
|
-0.01
|
0.12
|
100
|
1882
|
52
|
||
|
1401
|
343.02
|
343.02
|
343.02
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
20474
|
120202
|
-1766
|
||||||||||
|
1302
|
58130
|
58350
|
58370
|
58100
|
58170
|
58150
|
40
|
20
|
8342
|
40334
|
-1244
|
||
|
1303
|
58330
|
58520
|
58540
|
58290
|
58400
|
58360
|
70
|
30
|
7720
|
72374
|
-342
|
||
|
1304
|
58560
|
58750
|
58790
|
58460
|
58590
|
58570
|
30
|
10
|
43190
|
136708
|
-7066
|
||
|
1305
|
58790
|
58960
|
58980
|
58650
|
58810
|
58770
|
20
|
-20
|
103966
|
133900
|
-7104
|
||
|
1306
|
58920
|
59130
|
59130
|
58780
|
58920
|
58880
|
0
|
-40
|
3880
|
19170
|
902
|
||
|
1307
|
59020
|
59170
|
59280
|
58900
|
59050
|
59010
|
30
|
-10
|
508
|
3290
|
54
|
||
|
1308
|
59170
|
59190
|
59220
|
59080
|
59180
|
59140
|
10
|
-30
|
118
|
1748
|
4
|
||
|
1309
|
59290
|
59360
|
59360
|
59100
|
59350
|
59210
|
60
|
-80
|
140
|
1002
|
8
|
||
|
1310
|
59340
|
59330
|
59410
|
59320
|
59400
|
59370
|
60
|
30
|
54
|
1366
|
10
|
||
|
1311
|
59510
|
59750
|
59750
|
59340
|
59470
|
59490
|
-40
|
-20
|
48
|
642
|
8
|
||
|
1312
|
59530
|
59640
|
59640
|
59460
|
59580
|
59540
|
50
|
10
|
16
|
424
|
6
|
||
|
1401
|
59560
|
59830
|
59830
|
59530
|
59600
|
59640
|
40
|
80
|
66
|
40
|
36
|
||
|
小计
|
168048
|
410998
|
-14728
|
||||||||||
|
铅
|
1302
|
15080
|
15090
|
15110
|
15060
|
15110
|
15080
|
30
|
0
|
176
|
1660
|
-18
|
|
|
1303
|
15215
|
15250
|
15250
|
15150
|
15250
|
15210
|
35
|
-5
|
184
|
2228
|
-58
|
||
|
1304
|
15335
|
15360
|
15370
|
15320
|
15365
|
15350
|
30
|
15
|
278
|
1576
|
140
|
||
|
1305
|
15480
|
15415
|
15485
|
15400
|
15485
|
15455
|
5
|
-25
|
20
|
26
|
20
|
||
|
1306
|
15540
|
15540
|
15540
|
0
|
0
|
16
|
0
|
||||||
|
1307
|
15855
|
15785
|
15785
|
15725
|
15730
|
15740
|
-125
|
-115
|
10
|
98
|
-2
|
||
|
1308
|
15610
|
15630
|
15630
|
20
|
20
|
6
|
0
|
||||||
|
1309
|
15610
|
15500
|
15500
|
-110
|
-110
|
2
|
0
|
||||||
|
1310
|
15655
|
15655
|
15655
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15775
|
15820
|
15820
|
45
|
45
|
4
|
0
|
||||||
|
1312
|
15790
|
15810
|
15810
|
20
|
20
|
2
|
0
|
||||||
|
1401
|
15700
|
15700
|
15700
|
0
|
0
|
0
|
|||||||
|
小计
|
668
|
5620
|
82
|
||||||||||
|
螺纹钢
|
1302
|
3820
|
3825
|
3899
|
3803
|
3870
|
3829
|
50
|
9
|
1540
|
3548
|
-898
|
|
|
1303
|
3832
|
3840
|
3895
|
3830
|
3883
|
3847
|
51
|
15
|
238
|
2260
|
2
|
||
|
1304
|
3895
|
3912
|
3967
|
3909
|
3967
|
3938
|
72
|
43
|
212
|
3924
|
60
|
||
|
1305
|
3968
|
3990
|
4055
|
3980
|
4053
|
4006
|
85
|
38
|
2698600
|
1479668
|
174806
|
||
|
1306
|
3966
|
3988
|
4048
|
3983
|
4048
|
4016
|
82
|
50
|
172
|
404
|
52
|
||
|
1307
|
3958
|
3978
|
3992
|
3976
|
3992
|
3979
|
34
|
21
|
22
|
218
|
-8
|
||
|
1308
|
3959
|
3959
|
3959
|
3959
|
3959
|
3959
|
0
|
0
|
2
|
156
|
0
|
||
|
1309
|
3981
|
3992
|
4059
|
3992
|
4056
|
4012
|
75
|
31
|
1294
|
1352
|
90
|
||
|
1310
|
4002
|
4017
|
4082
|
4014
|
4081
|
4039
|
79
|
37
|
47482
|
87748
|
1774
|
||
|
1311
|
4001
|
4013
|
4013
|
4013
|
4013
|
4013
|
12
|
12
|
2
|
168
|
0
|
||
|
1312
|
4002
|
4023
|
4066
|
4023
|
4066
|
4046
|
64
|
44
|
6
|
38
|
4
|
||
|
1401
|
3990
|
4019
|
4054
|
4019
|
4051
|
4038
|
61
|
48
|
10
|
28
|
8
|
||
|
小计
|
2749580
|
1579512
|
175890
|
||||||||||
|
锌
|
1302
|
15240
|
15315
|
15320
|
15270
|
15315
|
15290
|
75
|
50
|
2658
|
19262
|
-328
|
|
|
1303
|
15360
|
15425
|
15445
|
15375
|
15445
|
15400
|
85
|
40
|
5644
|
36020
|
-1828
|
||
|
1304
|
15450
|
15540
|
15560
|
15470
|
15545
|
15505
|
95
|
55
|
40616
|
89284
|
284
|
||
|
1305
|
15545
|
15625
|
15680
|
15565
|
15645
|
15600
|
100
|
55
|
19252
|
43258
|
3914
|
||
|
1306
|
15645
|
15760
|
15760
|
15660
|
15730
|
15705
|
85
|
60
|
1750
|
4514
|
782
|
||
|
1307
|
15720
|
15755
|
15830
|
15755
|
15810
|
15785
|
90
|
65
|
76
|
1200
|
-2
|
||
|
1308
|
15825
|
15860
|
15945
|
15860
|
15860
|
15880
|
35
|
55
|
14
|
252
|
6
|
||
|
1309
|
15865
|
16060
|
16060
|
15940
|
15975
|
15975
|
110
|
110
|
20
|
824
|
0
|
||
|
1310
|
15970
|
16020
|
16020
|
16020
|
16020
|
16020
|
50
|
50
|
2
|
88
|
0
|
||
|
1311
|
15970
|
16100
|
16100
|
16100
|
16100
|
16100
|
130
|
130
|
2
|
130
|
-2
|
||
|
1312
|
16105
|
16175
|
16205
|
16175
|
16205
|
16195
|
100
|
90
|
24
|
30
|
20
|
||
|
1401
|
16200
|
16200
|
16200
|
16200
|
16200
|
16200
|
0
|
0
|
2
|
6
|
2
|
||
|
小计
|
70060
|
194868
|
2848
|
||||||||||
