|
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
|
15040
|
15045
|
15015
|
15025
|
15020
|
-35
|
-40
|
2362
|
34840
|
-1096
|
|
|
1303
|
15160
|
15150
|
15150
|
15115
|
15125
|
15125
|
-35
|
-35
|
5042
|
55710
|
-282
|
||
|
1304
|
15260
|
15240
|
15250
|
15205
|
15230
|
15220
|
-30
|
-40
|
6976
|
46520
|
2182
|
||
|
1305
|
15335
|
15325
|
15330
|
15285
|
15295
|
15300
|
-40
|
-35
|
2772
|
24316
|
1178
|
||
|
1306
|
15400
|
15390
|
15395
|
15360
|
15370
|
15365
|
-30
|
-35
|
352
|
7668
|
24
|
||
|
1307
|
15460
|
15440
|
15440
|
15430
|
15430
|
15430
|
-30
|
-30
|
118
|
1300
|
26
|
||
|
1308
|
15530
|
15530
|
15530
|
0
|
0
|
218
|
0
|
||||||
|
1309
|
15670
|
15670
|
15670
|
0
|
0
|
192
|
0
|
||||||
|
1310
|
15690
|
15690
|
15690
|
0
|
0
|
282
|
0
|
||||||
|
1311
|
15825
|
15825
|
15825
|
0
|
0
|
24
|
0
|
||||||
|
1312
|
15910
|
15910
|
15910
|
0
|
0
|
14
|
0
|
||||||
|
1401
|
16100
|
16100
|
16100
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
17622
|
171086
|
2032
|
||||||||||
|
黄金
|
1302
|
339.25
|
335.49
|
336.11
|
335.49
|
336.11
|
335.80
|
-3.14
|
-3.45
|
22
|
184
|
12
|
|
|
1303
|
340.13
|
338.00
|
338.00
|
338.00
|
338.00
|
338.00
|
-2.13
|
-2.13
|
4
|
280
|
0
|
||
|
1304
|
342.49
|
340.31
|
340.31
|
-2.18
|
-2.18
|
204
|
0
|
||||||
|
1305
|
343.60
|
341.50
|
341.50
|
340.03
|
340.25
|
340.62
|
-3.35
|
-2.98
|
10
|
296
|
-4
|
||
|
1306
|
344.84
|
342.00
|
342.68
|
341.12
|
341.73
|
341.98
|
-3.11
|
-2.86
|
38244
|
117842
|
850
|
||
|
1307
|
345.46
|
342.59
|
342.59
|
-2.87
|
-2.87
|
100
|
0
|
||||||
|
1308
|
345.94
|
343.50
|
343.50
|
343.50
|
343.50
|
343.50
|
-2.44
|
-2.44
|
2
|
104
|
0
|
||
|
1309
|
345.87
|
343.80
|
343.80
|
342.53
|
343.00
|
343.11
|
-2.87
|
-2.76
|
6
|
140
|
0
|
||
|
1310
|
346.91
|
344.14
|
344.14
|
-2.77
|
-2.77
|
12
|
0
|
||||||
|
1311
|
347.77
|
344.99
|
344.99
|
-2.78
|
-2.78
|
16
|
0
|
||||||
|
1312
|
346.50
|
346.37
|
346.37
|
343.21
|
343.54
|
344.03
|
-2.96
|
-2.47
|
116
|
1876
|
-6
|
||
|
1401
|
343.02
|
343.02
|
343.02
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
38404
|
121054
|
852
|
||||||||||
|
1302
|
58150
|
58090
|
58190
|
57980
|
58100
|
58050
|
-50
|
-100
|
11474
|
38704
|
-1630
|
||
|
1303
|
58360
|
58270
|
58400
|
58160
|
58290
|
58250
|
-70
|
-110
|
10632
|
70682
|
-1692
|
||
|
1304
|
58570
|
58480
|
58600
|
58310
|
58430
|
58420
|
-140
|
-150
|
44846
|
131612
|
-5096
|
||
|
1305
|
58770
|
58690
|
58790
|
58470
|
58630
|
58590
|
-140
|
-180
|
155472
|
137332
|
3432
|
||
|
1306
|
58880
|
58830
|
58910
|
58610
|
58700
|
58730
|
-180
|
-150
|
5796
|
20430
|
1260
|
||
|
1307
|
59010
|
59010
|
59040
|
58730
|
58880
|
58840
|
-130
|
-170
|
218
|
3300
|
10
|
||
|
1308
|
59140
|
59120
|
59120
|
58870
|
58950
|
58950
|
-190
|
-190
|
86
|
1768
|
20
|
||
|
1309
|
59210
|
59080
|
59210
|
59000
|
59100
|
59080
|
-110
|
-130
|
48
|
1008
|
6
|
||
|
1310
|
59370
|
59300
|
59340
|
59110
|
59230
|
59210
|
-140
|
-160
|
128
|
1378
|
12
|
||
|
1311
|
59490
|
59410
|
59420
|
59250
|
59300
|
59340
|
-190
|
-150
|
24
|
644
|
2
|
||
|
1312
|
59540
|
59370
|
59530
|
59310
|
59430
|
59410
|
-110
|
-130
|
40
|
426
|
2
|
||
|
1401
|
59640
|
59570
|
59570
|
-70
|
-70
|
40
|
0
|
||||||
|
小计
|
228764
|
407324
|
-3674
|
||||||||||
|
铅
|
1302
|
15080
|
15070
|
15120
|
15070
|
15100
|
15100
|
20
|
20
|
156
|
1702
|
42
|
|
|
1303
|
15210
|
15275
|
15275
|
15190
|
15220
|
15210
|
10
|
0
|
240
|
2248
|
20
|
||
|
1304
|
15350
|
15315
|
15350
|
15305
|
15330
|
15335
|
-20
|
-15
|
144
|
1632
|
56
|
||
|
1305
|
15455
|
15455
|
15470
|
15455
|
15470
|
15460
|
15
|
5
|
10
|
32
|
6
|
||
|
1306
|
15540
|
15540
|
15540
|
0
|
0
|
16
|
0
|
||||||
|
1307
|
15740
|
15705
|
15760
|
15700
|
15700
|
15720
|
-40
|
-20
|
22
|
98
|
0
|
||
|
1308
|
15630
|
15630
|
15630
|
0
|
0
|
6
|
0
|
||||||
|
1309
|
15500
|
15480
|
15480
|
-20
|
-20
|
2
|
0
|
||||||
|
1310
|
15655
|
15655
|
15655
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15820
|
15820
|
15820
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
15810
|
15790
|
15790
|
-20
|
-20
|
2
|
0
|
||||||
|
1401
|
15700
|
15700
|
15700
|
0
|
0
|
0
|
|||||||
|
小计
|
572
|
5744
|
124
|
||||||||||
|
螺纹钢
|
1302
|
3829
|
3817
|
3833
|
3812
|
3830
|
3823
|
1
|
-6
|
1492
|
3154
|
-394
|
|
|
1303
|
3847
|
3880
|
3880
|
3835
|
3846
|
3851
|
-1
|
4
|
410
|
2496
|
236
|
||
|
1304
|
3938
|
3971
|
4020
|
3930
|
3950
|
3969
|
12
|
31
|
252
|
3826
|
-98
|
||
|
1305
|
4006
|
4053
|
4067
|
3997
|
4032
|
4036
|
26
|
30
|
3701298
|
1433814
|
-45854
|
||
|
1306
|
4016
|
4049
|
4060
|
4012
|
4040
|
4033
|
24
|
17
|
434
|
404
|
0
|
||
|
1307
|
3979
|
4053
|
4053
|
4030
|
4038
|
4042
|
59
|
63
|
108
|
234
|
16
|
||
|
1308
|
3959
|
3960
|
3960
|
1
|
1
|
156
|
0
|
||||||
|
1309
|
4012
|
4061
|
4072
|
4017
|
4042
|
4045
|
30
|
33
|
2380
|
1486
|
134
|
||
|
1310
|
4039
|
4080
|
4097
|
4031
|
4064
|
4068
|
25
|
29
|
71648
|
95696
|
7948
|
||
|
1311
|
4013
|
4063
|
4101
|
4049
|
4049
|
4076
|
36
|
63
|
176
|
248
|
80
|
||
|
1312
|
4046
|
4064
|
4064
|
4047
|
4047
|
4055
|
1
|
9
|
4
|
36
|
-2
|
||
|
1401
|
4038
|
4125
|
4125
|
4109
|
4109
|
4121
|
71
|
83
|
10
|
26
|
-2
|
||
|
小计
|
3778212
|
1541576
|
-37936
|
||||||||||
|
锌
|
1302
|
15290
|
15300
|
15315
|
15220
|
15260
|
15250
|
-30
|
-40
|
2434
|
17912
|
-1350
|
|
|
1303
|
15400
|
15415
|
15435
|
15330
|
15370
|
15365
|
-30
|
-35
|
4304
|
35916
|
-104
|
||
|
1304
|
15505
|
15535
|
15540
|
15420
|
15470
|
15470
|
-35
|
-35
|
51288
|
89976
|
692
|
||
|
1305
|
15600
|
15640
|
15640
|
15520
|
15575
|
15570
|
-25
|
-30
|
24952
|
44920
|
1662
|
||
|
1306
|
15705
|
15720
|
15720
|
15610
|
15650
|
15640
|
-55
|
-65
|
1338
|
4758
|
244
|
||
|
1307
|
15785
|
15810
|
15810
|
15700
|
15725
|
15720
|
-60
|
-65
|
66
|
1230
|
30
|
||
|
1308
|
15880
|
15800
|
15880
|
15800
|
15880
|
15835
|
0
|
-45
|
20
|
266
|
14
|
||
|
1309
|
15975
|
15925
|
15970
|
15880
|
15955
|
15920
|
-20
|
-55
|
42
|
850
|
26
|
||
|
1310
|
16020
|
16020
|
16020
|
0
|
0
|
88
|
0
|
||||||
|
1311
|
16100
|
16085
|
16095
|
16080
|
16095
|
16085
|
-5
|
-15
|
8
|
128
|
-2
|
||
|
1312
|
16195
|
16155
|
16155
|
16150
|
16150
|
16150
|
-45
|
-45
|
4
|
28
|
-2
|
||
|
1401
|
16200
|
16200
|
16200
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
84456
|
196078
|
1210
|
||||||||||
