|
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
|
1102
|
16625
|
16750
|
16810
|
16735
|
16810
|
16755
|
185
|
130
|
2060
|
20170
|
-850
|
|
|
1103
|
16760
|
16890
|
16970
|
16880
|
16970
|
16910
|
210
|
150
|
4482
|
40584
|
-872
|
||
|
1104
|
16895
|
17005
|
17145
|
16995
|
17130
|
17065
|
235
|
170
|
18888
|
78552
|
2018
|
||
|
1105
|
17045
|
17165
|
17285
|
17145
|
17270
|
17205
|
225
|
160
|
17370
|
47392
|
7024
|
||
|
1106
|
17165
|
17235
|
17370
|
17230
|
17340
|
17285
|
175
|
120
|
4404
|
18732
|
1694
|
||
|
1107
|
17205
|
17300
|
17405
|
17225
|
17335
|
17310
|
130
|
105
|
3288
|
14900
|
1298
|
||
|
1108
|
17275
|
17335
|
17435
|
16580
|
17390
|
17335
|
115
|
60
|
2724
|
7276
|
1798
|
||
|
1109
|
17425
|
17385
|
17575
|
17385
|
17430
|
17465
|
5
|
40
|
350
|
1662
|
164
|
||
|
1110
|
17495
|
17485
|
17665
|
17485
|
17555
|
17560
|
60
|
65
|
36
|
276
|
20
|
||
|
1111
|
17475
|
17485
|
17890
|
17485
|
17890
|
17685
|
415
|
210
|
8
|
428
|
0
|
||
|
1112
|
17410
|
17490
|
18065
|
17490
|
18065
|
17775
|
655
|
365
|
4
|
94
|
0
|
||
|
1201
|
17695
|
18150
|
18150
|
17740
|
17740
|
17945
|
45
|
250
|
4
|
10
|
0
|
||
|
小计
|
53618
|
230076
|
12294
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1102
|
294.04
|
289.10
|
289.10
|
289.10
|
289.10
|
289.10
|
-4.94
|
-4.94
|
6
|
156
|
0
|
|
|
1103
|
285.54
|
280.74
|
280.74
|
-4.80
|
-4.80
|
48
|
0
|
||||||
|
1104
|
288.69
|
286.50
|
286.80
|
286.50
|
286.80
|
286.56
|
-1.89
|
-2.13
|
14
|
78
|
-8
|
||
|
1105
|
287.95
|
288.80
|
289.54
|
288.24
|
289.43
|
288.86
|
1.48
|
0.91
|
94
|
158
|
70
|
||
|
1106
|
288.91
|
288.91
|
289.61
|
288.59
|
289.61
|
289.12
|
0.70
|
0.21
|
14014
|
56964
|
2616
|
||
|
1107
|
289.39
|
289.39
|
289.39
|
0.00
|
0.00
|
56
|
0
|
||||||
|
1108
|
284.10
|
289.20
|
290.80
|
289.20
|
290.80
|
290.00
|
6.70
|
5.90
|
4
|
4
|
-4
|
||
|
1109
|
290.56
|
289.90
|
291.99
|
289.90
|
291.99
|
290.94
|
1.43
|
0.38
|
4
|
38
|
0
|
||
|
1110
|
291.90
|
291.31
|
292.50
|
291.30
|
292.50
|
291.70
|
0.60
|
-0.20
|
6
|
46
|
-2
|
||
|
1111
|
289.60
|
289.40
|
289.40
|
-0.20
|
-0.20
|
10
|
0
|
||||||
|
1112
|
291.05
|
291.17
|
291.87
|
291.00
|
291.87
|
291.36
|
0.82
|
0.31
|
50
|
278
|
10
|
||
|
1201
|
295.70
|
296.01
|
296.01
|
0.31
|
0.31
|
0
|
|||||||
|
小计
|
14192
|
57836
|
2682
|
||||||||||
|
|
|||||||||||||
|
1102
|
72230
|
73300
|
73950
|
73300
|
73950
|
73540
|
1720
|
1310
|
3176
|
12350
|
-746
|
||
|
1103
|
72710
|
73760
|
74600
|
73740
|
74440
|
74070
|
1730
|
1360
|
8670
|
44516
|
-2118
|
||
|
1104
|
72950
|
74100
|
75000
|
73980
|
74950
|
74460
|
2000
|
1510
|
52282
|
108264
|
-19430
|
||
|
1105
|
73550
|
74550
|
75620
|
74520
|
75580
|
75030
|
2030
|
1480
|
102224
|
141854
|
29444
|
||
|
1106
|
73620
|
74770
|
75690
|
74770
|
75650
|
75130
|
2030
|
1510
|
5464
|
15154
|
3258
|
||
|
1107
|
73850
|
75000
|
75510
|
75000
|
75510
|
75130
|
1660
|
1280
|
216
|
1728
|
-8
|
||
|
1108
|
73760
|
75000
|
75580
|
75000
|
75580
|
75190
|
1820
|
1430
|
122
|
1514
|
-18
|
||
|
1109
|
73790
|
75180
|
75550
|
75010
|
75550
|
75250
|
1760
|
1460
|
68
|
852
|
46
|
||
|
1110
|
73970
|
74280
|
75520
|
74280
|
75520
|
75070
|
1550
|
1100
|
6
|
298
|
0
|
||
|
1111
|
73880
|
75200
|
75570
|
75000
|
75570
|
75290
|
1690
|
1410
|
10
|
384
|
2
|
||
|
1112
|
74040
|
74700
|
75800
|
74700
|
75800
|
75420
|
1760
|
1380
|
18
|
464
|
-6
|
||
|
1201
|
74040
|
74040
|
75890
|
74040
|
75890
|
75260
|
1850
|
1220
|
204
|
596
|
190
|
||
|
小计
|
172460
|
327974
|
10614
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1102
|
5171
|
5171
|
5171
|
0
|
0
|
420
|
0
|
|||||
|
1103
|
5086
|
5134
|
5138
|
5100
|
5120
|
5118
|
34
|
32
|
56
|
1616
|
-36
|
||
|
1104
|
5010
|
5050
|
5050
|
5000
|
5050
|
5027
|
40
|
17
|
44
|
2426
|
-42
|
||
|
1105
|
4982
|
5001
|
5023
|
4985
|
5022
|
5005
|
40
|
23
|
57202
|
342150
|
-15726
|
||
|
1106
|
4995
|
4990
|
5023
|
4990
|
5023
|
5009
|
28
|
14
|
130
|
1134
|
-54
|
||
|
1107
|
5002
|
5010
|
5027
|
5010
|
5027
|
5017
|
25
|
15
|
6
|
4702
|
-2
|
||
|
1108
|
5007
|
5010
|
5010
|
5010
|
5010
|
5010
|
3
|
3
|
2
|
340
|
0
|
||
|
1109
|
5032
|
5058
|
5059
|
5026
|
5058
|
5045
|
26
|
13
|
136
|
2424
|
-6
|
||
|
1110
|
5092
|
5115
|
5124
|
5086
|
5124
|
5108
|
32
|
16
|
157314
|
344814
|
-10016
|
||
|
1111
|
5116
|
5130
|
5130
|
5130
|
5130
|
5130
|
14
|
14
|
2
|
456
|
-2
|
||
|
1112
|
5089
|
5102
|
5102
|
13
|
13
|
36
|
0
|
||||||
|
1201
|
5152
|
5145
|
5154
|
5145
|
5154
|
5148
|
2
|
-4
|
6
|
228
|
0
|
||
|
小计
|
214898
|
700746
|
-25884
|
||||||||||
|
|
|||||||||||||
|
锌
|
1102
|
18350
|
18730
|
19100
|
18725
|
19100
|
18900
|
750
|
550
|
2630
|
12110
|
460
|
|
|
1103
|
18495
|
18885
|
19295
|
18835
|
19255
|
19080
|
760
|
585
|
4484
|
25036
|
-1136
|
||
|
1104
|
18670
|
19120
|
19490
|
19025
|
19460
|
19250
|
790
|
580
|
248938
|
179812
|
-35414
|
||
|
1105
|
18850
|
19280
|
19680
|
19205
|
19660
|
19465
|
810
|
615
|
131512
|
105834
|
21408
|
||
|
1106
|
18995
|
19600
|
19810
|
19340
|
19810
|
19550
|
815
|
555
|
2478
|
7296
|
-312
|
||
|
1107
|
19180
|
19580
|
19945
|
19485
|
19895
|
19710
|
715
|
530
|
210
|
2934
|
24
|
||
|
1108
|
19300
|
19760
|
20020
|
19685
|
20020
|
19880
|
720
|
580
|
62
|
2990
|
-2
|
||
|
1109
|
19385
|
19700
|
20145
|
19700
|
20145
|
19890
|
760
|
505
|
84
|
1972
|
6
|
||
|
1110
|
19550
|
19570
|
20195
|
19570
|
20195
|
19955
|
645
|
405
|
96
|
1762
|
0
|
||
|
1111
|
19630
|
20250
|
20295
|
20200
|
20295
|
20245
|
665
|
615
|
8
|
118
|
-2
|
||
|
1112
|
19750
|
20000
|
20350
|
20000
|
20350
|
20250
|
600
|
500
|
10
|
48
|
2
|
||
|
1201
|
19850
|
20400
|
20400
|
20400
|
20400
|
20400
|
550
|
550
|
6
|
214
|
6
|
||
|
小计
|
390518
|
340126
|
-14960
|
||||||||||
|
|
|||||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；螺纹钢为10吨/手；黄金为1000克/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
