|
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
|
1104
|
16355
|
16490
|
16490
|
16425
|
16445
|
16440
|
90
|
85
|
4446
|
41342
|
-1278
|
|
|
1105
|
16440
|
16525
|
16590
|
16520
|
16550
|
16545
|
110
|
105
|
8838
|
78964
|
-2648
|
||
|
1106
|
16520
|
16650
|
16710
|
16595
|
16640
|
16640
|
120
|
120
|
20680
|
61380
|
-1836
|
||
|
1107
|
16615
|
16740
|
16810
|
16680
|
16710
|
16710
|
95
|
95
|
4928
|
35010
|
-1016
|
||
|
1108
|
16710
|
16845
|
16900
|
16770
|
16800
|
16805
|
90
|
95
|
1948
|
24328
|
-494
|
||
|
1109
|
16770
|
16880
|
16955
|
16830
|
16850
|
16860
|
80
|
90
|
420
|
11340
|
-34
|
||
|
1110
|
16790
|
16960
|
16960
|
16875
|
16920
|
16920
|
130
|
130
|
138
|
8140
|
-16
|
||
|
1111
|
16840
|
17055
|
17055
|
16965
|
16970
|
16980
|
130
|
140
|
460
|
7186
|
-222
|
||
|
1112
|
16970
|
17095
|
17095
|
17045
|
17075
|
17055
|
105
|
85
|
32
|
862
|
10
|
||
|
1201
|
17025
|
17110
|
17110
|
17110
|
17110
|
17110
|
85
|
85
|
2
|
158
|
0
|
||
|
1202
|
17095
|
17230
|
17230
|
17200
|
17200
|
17215
|
105
|
120
|
6
|
122
|
2
|
||
|
1203
|
17475
|
17300
|
17300
|
17300
|
17300
|
17300
|
-175
|
-175
|
2
|
2
|
2
|
||
|
小计
|
41900
|
268834
|
-7530
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1104
|
301.00
|
290.01
|
290.01
|
290.01
|
290.01
|
290.01
|
-10.99
|
-10.99
|
2
|
22
|
0
|
|
|
1105
|
295.07
|
284.29
|
284.29
|
-10.78
|
-10.78
|
90
|
0
|
||||||
|
1106
|
295.23
|
298.00
|
299.29
|
297.98
|
299.05
|
298.61
|
3.82
|
3.38
|
11818
|
45136
|
-180
|
||
|
1107
|
297.71
|
297.71
|
297.71
|
0.00
|
0.00
|
48
|
0
|
||||||
|
1108
|
296.50
|
299.89
|
299.89
|
3.39
|
3.39
|
2
|
0
|
||||||
|
1109
|
296.82
|
300.07
|
301.20
|
299.21
|
300.37
|
300.40
|
3.55
|
3.58
|
46
|
84
|
2
|
||
|
1110
|
298.43
|
300.40
|
300.40
|
300.40
|
300.40
|
300.40
|
1.97
|
1.97
|
2
|
80
|
2
|
||
|
1111
|
297.98
|
300.30
|
300.30
|
300.30
|
300.30
|
300.30
|
2.32
|
2.32
|
2
|
32
|
0
|
||
|
1112
|
296.50
|
300.09
|
300.50
|
299.49
|
300.11
|
300.03
|
3.61
|
3.53
|
994
|
5636
|
452
|
||
|
1201
|
299.23
|
300.00
|
302.80
|
300.00
|
302.80
|
301.35
|
3.57
|
2.12
|
8
|
4
|
0
|
||
|
1202
|
298.61
|
300.72
|
300.72
|
2.11
|
2.11
|
6
|
0
|
||||||
|
1203
|
302.01
|
304.14
|
304.14
|
2.13
|
2.13
|
0
|
|||||||
|
小计
|
12872
|
51140
|
276
|
||||||||||
|
|
|||||||||||||
|
1104
|
69940
|
71480
|
71880
|
71180
|
71460
|
71350
|
1520
|
1410
|
5628
|
25562
|
-1864
|
||
|
1105
|
69990
|
71850
|
71980
|
71380
|
71660
|
71630
|
1670
|
1640
|
26504
|
85104
|
-13264
|
||
|
1106
|
70030
|
72000
|
72030
|
71500
|
71820
|
71750
|
1790
|
1720
|
161050
|
140050
|
-9290
|
||
|
1107
|
70240
|
72010
|
72240
|
71610
|
71910
|
71860
|
1670
|
1620
|
6526
|
13390
|
1830
|
||
|
1108
|
70330
|
72010
|
72200
|
71770
|
72160
|
71940
|
1830
|
1610
|
284
|
4846
|
-10
|
||
|
1109
|
70380
|
72790
|
72790
|
71710
|
71810
|
71980
|
1430
|
1600
|
210
|
1872
|
52
|
||
|
1110
|
70470
|
71960
|
72390
|
71900
|
72100
|
72000
|
1630
|
1530
|
58
|
634
|
-4
|
||
|
1111
|
70330
|
72070
|
72070
|
71880
|
71880
|
71970
|
1550
|
1640
|
4
|
584
|
-2
|
||
|
1112
|
70470
|
72000
|
72170
|
71980
|
72150
|
72080
|
1680
|
1610
|
54
|
750
|
-6
|
||
|
1201
|
70310
|
72060
|
72190
|
72020
|
72190
|
72080
|
1880
|
1770
|
8
|
720
|
0
|
||
|
1202
|
70380
|
72050
|
72400
|
72030
|
72050
|
72130
|
1670
|
1750
|
8
|
694
|
4
|
||
|
1203
|
70460
|
71500
|
71500
|
1040
|
1040
|
8
|
0
|
||||||
|
小计
|
200334
|
274214
|
-22554
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1104
|
4772
|
4745
|
4748
|
4728
|
4730
|
4738
|
-42
|
-34
|
130
|
216
|
-46
|
|
|
1105
|
4818
|
4832
|
4843
|
4700
|
4755
|
4788
|
-63
|
-30
|
18674
|
46720
|
-7994
|
||
|
1106
|
4789
|
4795
|
4795
|
4710
|
4730
|
4758
|
-59
|
-31
|
148
|
904
|
24
|
||
|
1107
|
4737
|
4774
|
4774
|
4680
|
4685
|
4713
|
-52
|
-24
|
144
|
4304
|
-12
|
||
|
1108
|
4756
|
4747
|
4747
|
4683
|
4685
|
4701
|
-71
|
-55
|
52
|
398
|
2
|
||
|
1109
|
4779
|
4812
|
4813
|
4701
|
4724
|
4745
|
-55
|
-34
|
316
|
1352
|
14
|
||
|
1110
|
4821
|
4836
|
4848
|
4741
|
4756
|
4791
|
-65
|
-30
|
1146010
|
797818
|
78822
|
||
|
1111
|
4816
|
4816
|
4829
|
4764
|
4775
|
4806
|
-41
|
-10
|
162
|
1348
|
22
|
||
|
1112
|
4843
|
4801
|
4801
|
4747
|
4783
|
4790
|
-60
|
-53
|
20
|
498
|
2
|
||
|
1201
|
4912
|
4925
|
4944
|
4842
|
4852
|
4884
|
-60
|
-28
|
990
|
4880
|
406
|
||
|
1202
|
4870
|
4842
|
4842
|
-28
|
-28
|
2
|
0
|
||||||
|
1203
|
4912
|
4884
|
4884
|
-28
|
-28
|
0
|
|||||||
|
小计
|
1166646
|
858440
|
71240
|
||||||||||
|
|
|||||||||||||
|
锌
|
1104
|
17650
|
17930
|
17980
|
17815
|
17950
|
17875
|
300
|
225
|
2336
|
20448
|
-630
|
|
|
1105
|
17855
|
18075
|
18185
|
17995
|
18140
|
18075
|
285
|
220
|
77840
|
140622
|
-25494
|
||
|
1106
|
18010
|
18200
|
18350
|
18155
|
18310
|
18235
|
300
|
225
|
572888
|
204026
|
-51990
|
||
|
1107
|
18165
|
18340
|
18510
|
18330
|
18490
|
18420
|
325
|
255
|
3968
|
11366
|
496
|
||
|
1108
|
18340
|
18630
|
18665
|
18510
|
18635
|
18595
|
295
|
255
|
258
|
3572
|
-2
|
||
|
1109
|
18505
|
18625
|
18855
|
18625
|
18785
|
18740
|
280
|
235
|
710
|
2874
|
58
|
||
|
1110
|
18670
|
18815
|
18995
|
18815
|
18975
|
18885
|
305
|
215
|
158
|
1806
|
-2
|
||
|
1111
|
18805
|
18915
|
19075
|
18915
|
19075
|
19005
|
270
|
200
|
6
|
260
|
0
|
||
|
1112
|
18915
|
19170
|
19245
|
19170
|
19245
|
19205
|
330
|
290
|
4
|
106
|
2
|
||
|
1201
|
19040
|
19315
|
19315
|
19070
|
19205
|
19225
|
165
|
185
|
8
|
240
|
2
|
||
|
1202
|
19185
|
19160
|
19160
|
19160
|
19160
|
19160
|
-25
|
-25
|
2
|
88
|
0
|
||
|
1203
|
19375
|
19380
|
19380
|
19380
|
19380
|
19380
|
5
|
5
|
2
|
2
|
-2
|
||
|
小计
|
658180
|
385410
|
-77562
|
||||||||||
|
|
|||||||||||||
