|
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
|
15645
|
15625
|
15625
|
15565
|
15590
|
15595
|
-55
|
-50
|
1760
|
30366
|
-716
|
|
|
1211
|
15745
|
15720
|
15725
|
15650
|
15660
|
15685
|
-85
|
-60
|
4136
|
66552
|
-394
|
||
|
1212
|
15805
|
15790
|
15810
|
15685
|
15700
|
15735
|
-105
|
-70
|
13792
|
76334
|
-2968
|
||
|
1301
|
15825
|
15800
|
15825
|
15700
|
15720
|
15745
|
-105
|
-80
|
6222
|
48344
|
1636
|
||
|
1302
|
15860
|
15840
|
15845
|
15725
|
15745
|
15750
|
-115
|
-110
|
1246
|
6704
|
132
|
||
|
1303
|
15875
|
15845
|
15855
|
15745
|
15760
|
15795
|
-115
|
-80
|
760
|
5198
|
104
|
||
|
1304
|
15900
|
15820
|
15820
|
15790
|
15790
|
15795
|
-110
|
-105
|
258
|
226
|
-130
|
||
|
1305
|
15945
|
15855
|
15855
|
15855
|
15855
|
15855
|
-90
|
-90
|
2
|
76
|
0
|
||
|
1306
|
15950
|
15900
|
15900
|
15820
|
15820
|
15830
|
-130
|
-120
|
20
|
54
|
14
|
||
|
1307
|
16030
|
15970
|
15970
|
15875
|
15875
|
15910
|
-155
|
-120
|
28
|
124
|
-2
|
||
|
1308
|
16060
|
15905
|
15905
|
15905
|
15905
|
15905
|
-155
|
-155
|
4
|
46
|
0
|
||
|
1309
|
16050
|
16030
|
16030
|
15960
|
15960
|
15980
|
-90
|
-70
|
30
|
50
|
30
|
||
|
小计
|
28258
|
234074
|
-2294
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
358.86
|
360.72
|
360.72
|
360.72
|
360.72
|
360.72
|
1.86
|
1.86
|
2
|
66
|
2
|
|
|
1211
|
363.30
|
360.82
|
360.82
|
360.82
|
360.82
|
360.82
|
-2.48
|
-2.48
|
2
|
90
|
2
|
||
|
1212
|
364.62
|
363.98
|
364.50
|
361.65
|
361.92
|
363.16
|
-2.70
|
-1.46
|
52086
|
111070
|
-5690
|
||
|
1301
|
365.06
|
366.18
|
366.18
|
360.91
|
362.56
|
363.88
|
-2.50
|
-1.18
|
132
|
306
|
14
|
||
|
1302
|
364.71
|
364.36
|
364.36
|
364.36
|
364.36
|
364.36
|
-0.35
|
-0.35
|
4
|
18
|
4
|
||
|
1303
|
365.00
|
365.04
|
365.04
|
365.04
|
365.04
|
365.04
|
0.04
|
0.04
|
2
|
18
|
0
|
||
|
1304
|
365.41
|
364.28
|
364.28
|
-1.13
|
-1.13
|
6
|
0
|
||||||
|
1305
|
364.79
|
365.15
|
365.26
|
362.77
|
362.77
|
364.32
|
-2.02
|
-0.47
|
8
|
44
|
2
|
||
|
1306
|
365.77
|
365.77
|
366.24
|
363.33
|
363.61
|
364.66
|
-2.16
|
-1.11
|
2834
|
19444
|
446
|
||
|
1307
|
364.00
|
365.39
|
365.39
|
365.39
|
365.39
|
365.39
|
1.39
|
1.39
|
2
|
14
|
2
|
||
|
1308
|
364.30
|
364.30
|
364.30
|
0.00
|
0.00
|
6
|
0
|
||||||
|
1309
|
366.04
|
366.04
|
366.04
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
55072
|
131082
|
-5218
|
||||||||||
|
|
|||||||||||||
|
1210
|
60100
|
60150
|
60270
|
59480
|
59550
|
59820
|
-550
|
-280
|
15812
|
47432
|
-3546
|
||
|
1211
|
60020
|
60040
|
60210
|
59300
|
59400
|
59680
|
-620
|
-340
|
17172
|
47812
|
-1830
|
||
|
1212
|
60020
|
60040
|
60240
|
59270
|
59310
|
59760
|
-710
|
-260
|
75052
|
126776
|
-12942
|
||
|
1301
|
60090
|
60110
|
60300
|
59250
|
59310
|
59750
|
-780
|
-340
|
339478
|
191148
|
-11146
|
||
|
1302
|
60140
|
60080
|
60270
|
59250
|
59280
|
59700
|
-860
|
-440
|
16174
|
28412
|
1822
|
||
|
1303
|
60070
|
60010
|
60270
|
59260
|
59430
|
59640
|
-640
|
-430
|
2992
|
9372
|
390
|
||
|
1304
|
59960
|
60170
|
60300
|
59260
|
59280
|
59670
|
-680
|
-290
|
438
|
2650
|
80
|
||
|
1305
|
60040
|
60130
|
60280
|
59300
|
59300
|
59880
|
-740
|
-160
|
208
|
1644
|
50
|
||
|
1306
|
60190
|
60010
|
60010
|
59380
|
59380
|
59470
|
-810
|
-720
|
38
|
1104
|
8
|
||
|
1307
|
60110
|
60140
|
60240
|
59450
|
59450
|
59870
|
-660
|
-240
|
18
|
536
|
-4
|
||
|
1308
|
60360
|
60210
|
60210
|
59490
|
59490
|
59890
|
-870
|
-470
|
38
|
276
|
-12
|
||
|
1309
|
60120
|
60540
|
60540
|
59450
|
59450
|
59810
|
-670
|
-310
|
68
|
38
|
36
|
||
|
小计
|
467488
|
457200
|
-27094
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
16165
|
16085
|
16085
|
16020
|
16050
|
16050
|
-115
|
-115
|
30
|
1036
|
-12
|
|
|
1211
|
16110
|
16070
|
16090
|
16000
|
16000
|
16045
|
-110
|
-65
|
82
|
1266
|
4
|
||
|
1212
|
16110
|
16080
|
16080
|
16000
|
16000
|
16055
|
-110
|
-55
|
122
|
800
|
34
|
||
|
1301
|
16115
|
16115
|
16115
|
0
|
0
|
136
|
0
|
||||||
|
1302
|
15990
|
15935
|
15935
|
-55
|
-55
|
0
|
|||||||
|
1303
|
15985
|
15930
|
15930
|
-55
|
-55
|
6
|
0
|
||||||
|
1304
|
16175
|
15730
|
16035
|
15730
|
16035
|
15880
|
-140
|
-295
|
4
|
6
|
0
|
||
|
1305
|
16055
|
15760
|
15760
|
-295
|
-295
|
2
|
0
|
||||||
|
1306
|
16100
|
15805
|
15805
|
-295
|
-295
|
8
|
0
|
||||||
|
1307
|
15890
|
15915
|
15915
|
25
|
25
|
8
|
0
|
||||||
|
1308
|
15890
|
15890
|
15890
|
0
|
0
|
0
|
|||||||
|
1309
|
15950
|
15950
|
15950
|
0
|
0
|
0
|
|||||||
|
小计
|
238
|
3268
|
26
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3622
|
3622
|
3660
|
3601
|
3605
|
3635
|
-17
|
13
|
5688
|
25712
|
-2086
|
|
|
1211
|
3611
|
3612
|
3612
|
3550
|
3550
|
3589
|
-61
|
-22
|
52
|
1058
|
-2
|
||
|
1212
|
3597
|
3610
|
3610
|
3484
|
3506
|
3524
|
-91
|
-73
|
466
|
1014
|
6
|
||
|
1301
|
3607
|
3620
|
3637
|
3478
|
3483
|
3550
|
-124
|
-57
|
5945784
|
1489836
|
120212
|
||
|
1302
|
3617
|
3673
|
3673
|
3499
|
3503
|
3565
|
-114
|
-52
|
966
|
1462
|
-12
|
||
|
1303
|
3646
|
3658
|
3667
|
3529
|
3529
|
3605
|
-117
|
-41
|
80
|
268
|
-16
|
||
|
1304
|
3666
|
3674
|
3674
|
3545
|
3545
|
3588
|
-121
|
-78
|
34
|
112
|
-10
|
||
|
1305
|
3661
|
3667
|
3676
|
3541
|
3542
|
3598
|
-119
|
-63
|
320964
|
229606
|
26252
|
||
|
1306
|
3696
|
3717
|
3718
|
3589
|
3601
|
3670
|
-95
|
-26
|
96
|
172
|
18
|
||
|
1307
|
3694
|
3675
|
3731
|
3610
|
3610
|
3666
|
-84
|
-28
|
52
|
56
|
-8
|
||
|
1308
|
3720
|
3762
|
3762
|
3633
|
3633
|
3673
|
-87
|
-47
|
170
|
242
|
22
|
||
|
1309
|
3771
|
3796
|
3796
|
3660
|
3660
|
3717
|
-111
|
-54
|
94
|
50
|
28
|
||
|
小计
|
6274446
|
1749588
|
144404
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15580
|
15580
|
15580
|
15390
|
15430
|
15460
|
-150
|
-120
|
1448
|
9204
|
-614
|
|
|
1211
|
15665
|
15520
|
15650
|
15455
|
15460
|
15530
|
-205
|
-135
|
4718
|
28162
|
-1618
|
||
|
1212
|
15750
|
15735
|
15740
|
15520
|
15535
|
15600
|
-215
|
-150
|
53588
|
88944
|
-10432
|
||
|
1301
|
15810
|
15795
|
15800
|
15565
|
15600
|
15665
|
-210
|
-145
|
127638
|
101752
|
-6116
|
||
|
1302
|
15840
|
15810
|
15825
|
15630
|
15630
|
15710
|
-210
|
-130
|
1730
|
16830
|
46
|
||
|
1303
|
15930
|
15900
|
15900
|
15680
|
15685
|
15750
|
-245
|
-180
|
304
|
2742
|
-34
|
||
|
1304
|
15965
|
15920
|
15990
|
15700
|
15700
|
15840
|
-265
|
-125
|
160
|
1256
|
4
|
||
|
1305
|
16060
|
16020
|
16020
|
15785
|
15785
|
15915
|
-275
|
-145
|
314
|
1462
|
106
|
||
|
1306
|
16065
|
16000
|
16005
|
15860
|
15860
|
15930
|
-205
|
-135
|
44
|
926
|
-8
|
||
|
1307
|
16200
|
16030
|
16030
|
15785
|
15785
|
16000
|
-415
|
-200
|
802
|
626
|
434
|
||
|
1308
|
16220
|
16100
|
16100
|
15920
|
15920
|
16040
|
-300
|
-180
|
14
|
84
|
6
|
||
|
1309
|
16485
|
16095
|
16095
|
15945
|
15960
|
16015
|
-525
|
-470
|
1146
|
714
|
712
|
||
|
小计
|
191906
|
252702
|
-17514
|
||||||||||
