|
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
|
1210
|
15720
|
15650
|
15665
|
15615
|
15635
|
15650
|
-85
|
-70
|
3696
|
32234
|
-1838
|
|
|
1211
|
15810
|
15740
|
15805
|
15700
|
15715
|
15735
|
-95
|
-75
|
6028
|
67458
|
-1234
|
||
|
1212
|
15875
|
15800
|
15825
|
15740
|
15765
|
15785
|
-110
|
-90
|
10466
|
77138
|
-3166
|
||
|
1301
|
15905
|
15810
|
15860
|
15770
|
15790
|
15815
|
-115
|
-90
|
6456
|
45444
|
762
|
||
|
1302
|
15955
|
15885
|
15890
|
15815
|
15825
|
15865
|
-130
|
-90
|
786
|
6724
|
-238
|
||
|
1303
|
15985
|
15905
|
15925
|
15820
|
15840
|
15885
|
-145
|
-100
|
1042
|
3960
|
758
|
||
|
1304
|
16020
|
15950
|
15950
|
15930
|
15930
|
15935
|
-90
|
-85
|
6
|
366
|
2
|
||
|
1305
|
16085
|
15970
|
15970
|
15940
|
15940
|
15960
|
-145
|
-125
|
10
|
98
|
-4
|
||
|
1306
|
16115
|
16010
|
16020
|
16010
|
16020
|
16015
|
-95
|
-100
|
10
|
56
|
-10
|
||
|
1307
|
16145
|
16060
|
16060
|
16020
|
16020
|
16030
|
-125
|
-115
|
36
|
126
|
10
|
||
|
1308
|
16160
|
16070
|
16070
|
16055
|
16055
|
16065
|
-105
|
-95
|
18
|
46
|
0
|
||
|
1309
|
16090
|
16090
|
16090
|
16090
|
16090
|
0
|
0
|
10
|
10
|
10
|
|||
|
小计
|
28564
|
233660
|
-4948
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
361.30
|
356.82
|
357.58
|
356.01
|
357.58
|
356.84
|
-3.72
|
-4.46
|
36
|
64
|
-30
|
|
|
1211
|
363.32
|
359.61
|
359.61
|
357.43
|
359.46
|
358.83
|
-3.86
|
-4.49
|
6
|
90
|
0
|
||
|
1212
|
365.07
|
361.20
|
362.10
|
360.61
|
361.87
|
361.33
|
-3.20
|
-3.74
|
41878
|
109452
|
604
|
||
|
1301
|
365.45
|
361.14
|
365.28
|
361.14
|
362.40
|
361.87
|
-3.05
|
-3.58
|
160
|
268
|
20
|
||
|
1302
|
365.11
|
361.50
|
362.08
|
361.50
|
362.08
|
361.71
|
-3.03
|
-3.40
|
6
|
14
|
-4
|
||
|
1303
|
365.77
|
361.55
|
362.57
|
361.55
|
362.57
|
362.06
|
-3.20
|
-3.71
|
4
|
18
|
-2
|
||
|
1304
|
366.35
|
362.63
|
362.63
|
-3.72
|
-3.72
|
6
|
0
|
||||||
|
1305
|
365.61
|
361.42
|
362.20
|
361.42
|
361.55
|
361.72
|
-4.06
|
-3.89
|
6
|
46
|
4
|
||
|
1306
|
365.60
|
362.00
|
363.07
|
361.33
|
362.65
|
362.14
|
-2.95
|
-3.46
|
1742
|
18422
|
432
|
||
|
1307
|
366.30
|
362.18
|
362.18
|
362.15
|
362.15
|
362.17
|
-4.15
|
-4.13
|
6
|
10
|
6
|
||
|
1308
|
366.04
|
361.80
|
362.55
|
361.80
|
362.55
|
362.11
|
-3.49
|
-3.93
|
6
|
4
|
-2
|
||
|
1309
|
366.04
|
366.04
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
43850
|
128394
|
1028
|
||||||||||
|
|
|||||||||||||
|
1210
|
60140
|
59320
|
59950
|
59320
|
59760
|
59710
|
-380
|
-430
|
11132
|
52950
|
-1714
|
||
|
1211
|
60050
|
59410
|
59880
|
59250
|
59600
|
59610
|
-450
|
-440
|
8260
|
48998
|
-1270
|
||
|
1212
|
60040
|
59220
|
59850
|
59200
|
59590
|
59560
|
-450
|
-480
|
77472
|
142814
|
-11056
|
||
|
1301
|
60080
|
59220
|
59870
|
59210
|
59590
|
59590
|
-490
|
-490
|
213008
|
178952
|
8576
|
||
|
1302
|
60030
|
59210
|
59840
|
58810
|
59610
|
59570
|
-420
|
-460
|
8358
|
23986
|
1054
|
||
|
1303
|
60050
|
59380
|
59800
|
59300
|
59560
|
59560
|
-490
|
-490
|
2026
|
8236
|
610
|
||
|
1304
|
60050
|
59250
|
60050
|
59250
|
59720
|
59590
|
-330
|
-460
|
598
|
2578
|
176
|
||
|
1305
|
60100
|
59370
|
59800
|
59270
|
59700
|
59560
|
-400
|
-540
|
118
|
1570
|
-4
|
||
|
1306
|
60140
|
59350
|
59690
|
59350
|
59630
|
59580
|
-510
|
-560
|
36
|
1102
|
12
|
||
|
1307
|
60110
|
59480
|
59750
|
59380
|
59660
|
59630
|
-450
|
-480
|
48
|
546
|
-2
|
||
|
1308
|
60120
|
59380
|
59710
|
59380
|
59710
|
59550
|
-410
|
-570
|
12
|
284
|
2
|
||
|
1309
|
60120
|
60120
|
0
|
0
|
0
|
||||||||
|
小计
|
321068
|
462016
|
-3616
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
16145
|
15970
|
16035
|
15970
|
16000
|
16010
|
-145
|
-135
|
84
|
1074
|
-62
|
|
|
1211
|
16140
|
16015
|
16085
|
15965
|
16010
|
16025
|
-130
|
-115
|
134
|
1248
|
18
|
||
|
1212
|
16125
|
15900
|
16050
|
15900
|
16000
|
16010
|
-125
|
-115
|
428
|
642
|
362
|
||
|
1301
|
16060
|
16020
|
16020
|
-40
|
-40
|
92
|
0
|
||||||
|
1302
|
16015
|
15900
|
15900
|
-115
|
-115
|
0
|
|||||||
|
1303
|
16010
|
15895
|
15895
|
-115
|
-115
|
6
|
0
|
||||||
|
1304
|
16195
|
16080
|
16080
|
-115
|
-115
|
6
|
0
|
||||||
|
1305
|
16075
|
15960
|
15960
|
-115
|
-115
|
2
|
0
|
||||||
|
1306
|
16155
|
16005
|
16005
|
16005
|
16005
|
16005
|
-150
|
-150
|
2
|
8
|
0
|
||
|
1307
|
15950
|
15800
|
15800
|
-150
|
-150
|
8
|
0
|
||||||
|
1308
|
15950
|
15950
|
15950
|
0
|
0
|
0
|
|||||||
|
1309
|
15950
|
15950
|
0
|
0
|
0
|
||||||||
|
小计
|
648
|
3086
|
318
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3529
|
3495
|
3595
|
3495
|
3588
|
3570
|
59
|
41
|
4032
|
28160
|
296
|
|
|
1211
|
3501
|
3580
|
3581
|
3532
|
3570
|
3559
|
69
|
58
|
174
|
1188
|
-20
|
||
|
1212
|
3507
|
3515
|
3568
|
3515
|
3562
|
3550
|
55
|
43
|
726
|
1006
|
100
|
||
|
1301
|
3542
|
3530
|
3598
|
3530
|
3582
|
3570
|
40
|
28
|
3381252
|
1246998
|
-68206
|
||
|
1302
|
3568
|
3565
|
3611
|
3565
|
3580
|
3587
|
12
|
19
|
658
|
1382
|
328
|
||
|
1303
|
3589
|
3409
|
3630
|
3409
|
3617
|
3614
|
28
|
25
|
102
|
272
|
36
|
||
|
1304
|
3593
|
3623
|
3649
|
3623
|
3638
|
3633
|
45
|
40
|
34
|
110
|
-2
|
||
|
1305
|
3608
|
3601
|
3659
|
3592
|
3640
|
3634
|
32
|
26
|
183022
|
196614
|
-68
|
||
|
1306
|
3632
|
3658
|
3669
|
3658
|
3660
|
3660
|
28
|
28
|
86
|
154
|
-20
|
||
|
1307
|
3651
|
3669
|
3688
|
3669
|
3688
|
3683
|
37
|
32
|
8
|
70
|
0
|
||
|
1308
|
3661
|
3675
|
3697
|
3675
|
3689
|
3687
|
28
|
26
|
26
|
220
|
4
|
||
|
1309
|
3738
|
3759
|
3738
|
3744
|
3744
|
0
|
0
|
10
|
6
|
6
|
|||
|
小计
|
3570130
|
1476180
|
-67546
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15600
|
15405
|
15600
|
15405
|
15460
|
15485
|
-140
|
-115
|
1860
|
10876
|
-320
|
|
|
1211
|
15705
|
15520
|
15635
|
15505
|
15565
|
15565
|
-140
|
-140
|
3474
|
32284
|
-1022
|
||
|
1212
|
15770
|
15585
|
15695
|
15560
|
15620
|
15635
|
-150
|
-135
|
46812
|
104294
|
-4114
|
||
|
1301
|
15795
|
15625
|
15730
|
15595
|
15675
|
15670
|
-120
|
-125
|
61056
|
94034
|
142
|
||
|
1302
|
15845
|
15650
|
15760
|
15590
|
15715
|
15705
|
-130
|
-140
|
2138
|
12330
|
174
|
||
|
1303
|
15920
|
15700
|
15825
|
15700
|
15765
|
15765
|
-155
|
-155
|
234
|
2632
|
26
|
||
|
1304
|
16000
|
15830
|
15955
|
15795
|
15955
|
15850
|
-45
|
-150
|
172
|
1252
|
38
|
||
|
1305
|
16025
|
15855
|
15950
|
15855
|
15890
|
15900
|
-135
|
-125
|
150
|
1356
|
-14
|
||
|
1306
|
16020
|
15690
|
15980
|
15690
|
15940
|
15915
|
-80
|
-105
|
116
|
936
|
68
|
||
|
1307
|
16100
|
15970
|
16005
|
15960
|
15995
|
15990
|
-105
|
-110
|
22
|
192
|
0
|
||
|
1308
|
16120
|
15980
|
15980
|
15980
|
15980
|
15980
|
-140
|
-140
|
2
|
76
|
0
|
||
|
1309
|
16120
|
16120
|
0
|
0
|
0
|
||||||||
|
小计
|
116036
|
260262
|
-5022
|
||||||||||
