|
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
|
15020
|
15020
|
15030
|
15015
|
15020
|
15020
|
0
|
0
|
2352
|
33094
|
-1746
|
|
|
1303
|
15125
|
15130
|
15140
|
15120
|
15125
|
15130
|
0
|
5
|
4342
|
54376
|
-1334
|
||
|
1304
|
15220
|
15235
|
15240
|
15215
|
15225
|
15225
|
5
|
5
|
6334
|
49498
|
2978
|
||
|
1305
|
15300
|
15305
|
15320
|
15295
|
15305
|
15310
|
5
|
10
|
3674
|
26204
|
1888
|
||
|
1306
|
15365
|
15375
|
15390
|
15375
|
15385
|
15380
|
20
|
15
|
216
|
7728
|
60
|
||
|
1307
|
15430
|
15440
|
15440
|
10
|
10
|
1300
|
0
|
||||||
|
1308
|
15530
|
15535
|
15535
|
15535
|
15535
|
15535
|
5
|
5
|
2
|
220
|
2
|
||
|
1309
|
15670
|
15675
|
15675
|
5
|
5
|
192
|
0
|
||||||
|
1310
|
15690
|
15695
|
15695
|
5
|
5
|
282
|
0
|
||||||
|
1311
|
15825
|
15830
|
15830
|
5
|
5
|
24
|
0
|
||||||
|
1312
|
15910
|
15910
|
15910
|
0
|
0
|
14
|
0
|
||||||
|
1401
|
16100
|
16105
|
16105
|
5
|
5
|
2
|
0
|
||||||
|
小计
|
16920
|
172934
|
1848
|
||||||||||
|
黄金
|
1302
|
335.80
|
334.89
|
335.46
|
333.78
|
335.02
|
334.87
|
-0.78
|
-0.93
|
28
|
186
|
2
|
|
|
1303
|
338.00
|
335.15
|
335.78
|
334.92
|
335.78
|
335.32
|
-2.22
|
-2.68
|
16
|
286
|
6
|
||
|
1304
|
340.31
|
338.81
|
338.81
|
-1.50
|
-1.50
|
204
|
0
|
||||||
|
1305
|
340.62
|
338.22
|
338.40
|
337.52
|
338.40
|
337.89
|
-2.22
|
-2.73
|
58
|
296
|
0
|
||
|
1306
|
341.98
|
338.50
|
340.20
|
338.50
|
340.10
|
339.45
|
-1.88
|
-2.53
|
28120
|
118380
|
538
|
||
|
1307
|
342.59
|
341.20
|
341.20
|
339.81
|
339.81
|
340.50
|
-2.78
|
-2.09
|
4
|
100
|
0
|
||
|
1308
|
343.50
|
342.09
|
342.09
|
342.09
|
342.09
|
342.09
|
-1.41
|
-1.41
|
2
|
104
|
0
|
||
|
1309
|
343.11
|
341.09
|
341.65
|
341.09
|
341.65
|
341.37
|
-1.46
|
-1.74
|
4
|
138
|
-2
|
||
|
1310
|
344.14
|
342.39
|
342.39
|
-1.75
|
-1.75
|
12
|
0
|
||||||
|
1311
|
344.99
|
343.24
|
343.24
|
-1.75
|
-1.75
|
16
|
0
|
||||||
|
1312
|
344.03
|
340.84
|
341.98
|
340.84
|
341.98
|
341.51
|
-2.05
|
-2.52
|
178
|
1976
|
100
|
||
|
1401
|
340.57
|
340.57
|
340.57
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
28410
|
121698
|
644
|
||||||||||
|
1302
|
58050
|
58090
|
58350
|
58090
|
58260
|
58270
|
210
|
220
|
9344
|
37656
|
-1048
|
||
|
1303
|
58250
|
58280
|
58560
|
58270
|
58470
|
58480
|
220
|
230
|
7540
|
68450
|
-2232
|
||
|
1304
|
58420
|
58450
|
58750
|
58410
|
58640
|
58630
|
220
|
210
|
27422
|
128036
|
-3576
|
||
|
1305
|
58590
|
58610
|
58970
|
58600
|
58830
|
58830
|
240
|
240
|
140794
|
154610
|
17278
|
||
|
1306
|
58730
|
58720
|
59100
|
58720
|
58970
|
58960
|
240
|
230
|
6588
|
22410
|
1980
|
||
|
1307
|
58840
|
58950
|
59180
|
58950
|
59080
|
59110
|
240
|
270
|
328
|
3372
|
72
|
||
|
1308
|
58950
|
59150
|
59340
|
59150
|
59220
|
59230
|
270
|
280
|
114
|
1768
|
0
|
||
|
1309
|
59080
|
59290
|
59450
|
59280
|
59280
|
59370
|
200
|
290
|
40
|
1018
|
10
|
||
|
1310
|
59210
|
59300
|
59500
|
59300
|
59370
|
59420
|
160
|
210
|
36
|
1384
|
6
|
||
|
1311
|
59340
|
59360
|
59660
|
59360
|
59560
|
59560
|
220
|
220
|
14
|
646
|
2
|
||
|
1312
|
59410
|
59610
|
59700
|
59610
|
59650
|
59680
|
240
|
270
|
20
|
428
|
2
|
||
|
1401
|
59570
|
59710
|
59800
|
59560
|
59750
|
59740
|
180
|
170
|
30
|
54
|
14
|
||
|
小计
|
192270
|
419832
|
12508
|
||||||||||
|
铅
|
1302
|
15100
|
15150
|
15195
|
15145
|
15190
|
15165
|
90
|
65
|
178
|
1778
|
76
|
|
|
1303
|
15210
|
15250
|
15505
|
15225
|
15340
|
15300
|
130
|
90
|
286
|
2298
|
50
|
||
|
1304
|
15335
|
15390
|
15495
|
15390
|
15460
|
15425
|
125
|
90
|
412
|
1944
|
312
|
||
|
1305
|
15460
|
15550
|
15590
|
15550
|
15580
|
15580
|
120
|
120
|
30
|
56
|
24
|
||
|
1306
|
15540
|
15640
|
15640
|
100
|
100
|
16
|
0
|
||||||
|
1307
|
15720
|
15770
|
15800
|
15770
|
15800
|
15785
|
80
|
65
|
28
|
94
|
-4
|
||
|
1308
|
15630
|
15755
|
15755
|
125
|
125
|
6
|
0
|
||||||
|
1309
|
15480
|
15545
|
15545
|
65
|
65
|
2
|
0
|
||||||
|
1310
|
15655
|
15760
|
15760
|
105
|
105
|
2
|
0
|
||||||
|
1311
|
15820
|
15820
|
15820
|
0
|
0
|
4
|
0
|
||||||
|
1312
|
15790
|
15870
|
15870
|
80
|
80
|
2
|
0
|
||||||
|
1401
|
15680
|
15680
|
15680
|
0
|
0
|
0
|
|||||||
|
小计
|
934
|
6202
|
458
|
||||||||||
|
螺纹钢
|
1302
|
3823
|
3821
|
3845
|
3821
|
3830
|
3833
|
7
|
10
|
442
|
2878
|
-276
|
|
|
1303
|
3851
|
3865
|
3905
|
3859
|
3905
|
3896
|
54
|
45
|
632
|
2980
|
484
|
||
|
1304
|
3969
|
3982
|
4039
|
3977
|
4003
|
3997
|
34
|
28
|
1162
|
3908
|
82
|
||
|
1305
|
4036
|
4040
|
4085
|
4035
|
4076
|
4060
|
40
|
24
|
3541296
|
1579068
|
145254
|
||
|
1306
|
4033
|
4045
|
4092
|
4042
|
4092
|
4064
|
59
|
31
|
688
|
582
|
178
|
||
|
1307
|
4042
|
4053
|
4149
|
4031
|
4067
|
4049
|
25
|
7
|
80
|
228
|
-6
|
||
|
1308
|
3960
|
4063
|
4063
|
4033
|
4063
|
4046
|
103
|
86
|
12
|
154
|
-2
|
||
|
1309
|
4045
|
4116
|
4116
|
4045
|
4085
|
4069
|
40
|
24
|
1356
|
1638
|
152
|
||
|
1310
|
4068
|
4067
|
4117
|
4056
|
4116
|
4095
|
48
|
27
|
73798
|
110116
|
14420
|
||
|
1311
|
4076
|
4080
|
4110
|
4080
|
4110
|
4090
|
34
|
14
|
78
|
294
|
46
|
||
|
1312
|
4055
|
4092
|
4093
|
4092
|
4093
|
4092
|
38
|
37
|
4
|
32
|
-4
|
||
|
1401
|
4121
|
4085
|
4122
|
4072
|
4122
|
4100
|
1
|
-21
|
68
|
58
|
32
|
||
|
小计
|
3619616
|
1701936
|
160360
|
||||||||||
|
锌
|
1302
|
15250
|
15280
|
15405
|
15280
|
15405
|
15350
|
155
|
100
|
8892
|
17280
|
-632
|
|
|
1303
|
15365
|
15410
|
15530
|
15410
|
15530
|
15475
|
165
|
110
|
9732
|
33828
|
-2088
|
||
|
1304
|
15470
|
15500
|
15645
|
15500
|
15635
|
15580
|
165
|
110
|
61694
|
90104
|
128
|
||
|
1305
|
15570
|
15615
|
15760
|
15605
|
15755
|
15690
|
185
|
120
|
41798
|
63356
|
18436
|
||
|
1306
|
15640
|
15600
|
15840
|
15600
|
15835
|
15775
|
195
|
135
|
2374
|
5788
|
1030
|
||
|
1307
|
15720
|
15835
|
15900
|
15835
|
15900
|
15865
|
180
|
145
|
80
|
1206
|
-24
|
||
|
1308
|
15835
|
15960
|
16005
|
15960
|
15990
|
15985
|
155
|
150
|
10
|
270
|
4
|
||
|
1309
|
15920
|
16120
|
16120
|
16025
|
16080
|
16075
|
160
|
155
|
72
|
878
|
28
|
||
|
1310
|
16020
|
16105
|
16175
|
16105
|
16140
|
16155
|
120
|
135
|
24
|
94
|
6
|
||
|
1311
|
16085
|
16170
|
16240
|
16160
|
16230
|
16195
|
145
|
110
|
14
|
134
|
6
|
||
|
1312
|
16150
|
16300
|
16310
|
16300
|
16310
|
16305
|
160
|
155
|
8
|
36
|
8
|
||
|
1401
|
16200
|
16305
|
16305
|
16305
|
16305
|
16305
|
105
|
105
|
2
|
8
|
2
|
||
|
小计
|
124700
|
212982
|
16904
|
||||||||||
