|
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
|
15595
|
15620
|
15625
|
15595
|
15625
|
15610
|
30
|
15
|
1556
|
30112
|
-254
|
|
|
1211
|
15685
|
15675
|
15720
|
15675
|
15700
|
15700
|
15
|
15
|
5128
|
65452
|
-1100
|
||
|
1212
|
15735
|
15725
|
15765
|
15715
|
15740
|
15740
|
5
|
5
|
8786
|
76024
|
-310
|
||
|
1301
|
15745
|
15735
|
15785
|
15720
|
15745
|
15750
|
0
|
5
|
6140
|
47452
|
-892
|
||
|
1302
|
15750
|
15755
|
15810
|
15715
|
15740
|
15745
|
-10
|
-5
|
2694
|
6852
|
148
|
||
|
1303
|
15795
|
15795
|
15820
|
15730
|
15745
|
15760
|
-50
|
-35
|
482
|
5334
|
136
|
||
|
1304
|
15795
|
15795
|
15795
|
15770
|
15770
|
15785
|
-25
|
-10
|
74
|
226
|
0
|
||
|
1305
|
15855
|
15845
|
15845
|
15800
|
15800
|
15815
|
-55
|
-40
|
40
|
84
|
8
|
||
|
1306
|
15830
|
15830
|
15830
|
0
|
0
|
54
|
0
|
||||||
|
1307
|
15910
|
15925
|
15925
|
15925
|
15925
|
15925
|
15
|
15
|
4
|
124
|
0
|
||
|
1308
|
15905
|
16095
|
16095
|
15900
|
15900
|
15930
|
-5
|
25
|
40
|
46
|
0
|
||
|
1309
|
15980
|
16055
|
16055
|
15900
|
15945
|
15965
|
-35
|
-15
|
6
|
52
|
2
|
||
|
小计
|
24950
|
231812
|
-2262
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
360.72
|
360.29
|
360.29
|
360.29
|
360.29
|
360.29
|
-0.43
|
-0.43
|
2
|
64
|
-2
|
|
|
1211
|
360.82
|
360.38
|
360.38
|
-0.44
|
-0.44
|
90
|
0
|
||||||
|
1212
|
363.16
|
364.42
|
364.51
|
363.20
|
363.67
|
363.94
|
0.51
|
0.78
|
44594
|
110632
|
-438
|
||
|
1301
|
363.88
|
365.30
|
365.55
|
364.24
|
364.38
|
364.81
|
0.50
|
0.93
|
188
|
324
|
18
|
||
|
1302
|
364.36
|
365.30
|
365.30
|
0.94
|
0.94
|
18
|
0
|
||||||
|
1303
|
365.04
|
364.87
|
364.87
|
364.85
|
364.85
|
364.86
|
-0.19
|
-0.18
|
4
|
16
|
-2
|
||
|
1304
|
364.28
|
364.10
|
364.10
|
-0.18
|
-0.18
|
6
|
0
|
||||||
|
1305
|
364.32
|
365.75
|
367.97
|
364.84
|
365.32
|
365.76
|
1.00
|
1.44
|
28
|
40
|
-4
|
||
|
1306
|
364.66
|
366.00
|
366.63
|
365.53
|
366.00
|
365.98
|
1.34
|
1.32
|
2100
|
19942
|
498
|
||
|
1307
|
365.39
|
366.71
|
366.71
|
1.32
|
1.32
|
14
|
0
|
||||||
|
1308
|
364.30
|
365.61
|
365.61
|
1.31
|
1.31
|
6
|
0
|
||||||
|
1309
|
364.30
|
364.30
|
364.30
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
46916
|
131152
|
70
|
||||||||||
|
|
|||||||||||||
|
1210
|
59820
|
59870
|
60070
|
59730
|
59900
|
59910
|
80
|
90
|
9114
|
46240
|
-1192
|
||
|
1211
|
59680
|
59740
|
59950
|
59590
|
59770
|
59780
|
90
|
100
|
5248
|
47040
|
-772
|
||
|
1212
|
59760
|
59660
|
59960
|
59550
|
59710
|
59750
|
-50
|
-10
|
43818
|
122812
|
-3964
|
||
|
1301
|
59750
|
59700
|
59970
|
59540
|
59740
|
59760
|
-10
|
10
|
247304
|
190272
|
-876
|
||
|
1302
|
59700
|
59700
|
59940
|
59520
|
59700
|
59740
|
0
|
40
|
9460
|
29374
|
962
|
||
|
1303
|
59640
|
59700
|
59940
|
59530
|
59620
|
59760
|
-20
|
120
|
1436
|
9748
|
376
|
||
|
1304
|
59670
|
59700
|
59980
|
59530
|
59760
|
59810
|
90
|
140
|
272
|
2604
|
-46
|
||
|
1305
|
59880
|
59610
|
60000
|
59570
|
59890
|
59760
|
10
|
-120
|
182
|
1614
|
-30
|
||
|
1306
|
59470
|
59660
|
59900
|
59600
|
59740
|
59780
|
270
|
310
|
82
|
1116
|
12
|
||
|
1307
|
59870
|
59610
|
60040
|
59610
|
59880
|
59830
|
10
|
-40
|
60
|
528
|
-8
|
||
|
1308
|
59890
|
59740
|
59860
|
59640
|
59860
|
59780
|
-30
|
-110
|
26
|
272
|
-4
|
||
|
1309
|
59810
|
59740
|
59960
|
59740
|
59870
|
59840
|
60
|
30
|
56
|
58
|
20
|
||
|
小计
|
317058
|
451678
|
-5522
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
16050
|
16060
|
16130
|
16060
|
16130
|
16100
|
80
|
50
|
110
|
994
|
-42
|
|
|
1211
|
16045
|
16045
|
16150
|
16045
|
16120
|
16110
|
75
|
65
|
132
|
1244
|
-22
|
||
|
1212
|
16055
|
16055
|
16155
|
16025
|
16155
|
16100
|
100
|
45
|
136
|
822
|
22
|
||
|
1301
|
16115
|
16020
|
16020
|
16020
|
16020
|
16020
|
-95
|
-95
|
4
|
136
|
0
|
||
|
1302
|
15935
|
16375
|
16380
|
16000
|
16100
|
16135
|
165
|
200
|
20
|
2
|
2
|
||
|
1303
|
15930
|
16125
|
16125
|
195
|
195
|
6
|
0
|
||||||
|
1304
|
15880
|
16075
|
16075
|
195
|
195
|
6
|
0
|
||||||
|
1305
|
15760
|
15955
|
15955
|
195
|
195
|
2
|
0
|
||||||
|
1306
|
15805
|
16000
|
16000
|
195
|
195
|
8
|
0
|
||||||
|
1307
|
15915
|
15950
|
15950
|
35
|
35
|
8
|
0
|
||||||
|
1308
|
15915
|
15915
|
15915
|
0
|
0
|
0
|
|||||||
|
1309
|
15915
|
15915
|
15915
|
0
|
0
|
0
|
|||||||
|
小计
|
402
|
3228
|
-40
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3635
|
3591
|
3644
|
3570
|
3618
|
3605
|
-17
|
-30
|
2274
|
25264
|
-448
|
|
|
1211
|
3589
|
3501
|
3502
|
3500
|
3502
|
3500
|
-87
|
-89
|
38
|
1058
|
0
|
||
|
1212
|
3524
|
3488
|
3496
|
3450
|
3474
|
3469
|
-50
|
-55
|
194
|
1018
|
4
|
||
|
1301
|
3550
|
3496
|
3503
|
3436
|
3477
|
3469
|
-73
|
-81
|
5590522
|
1432492
|
-57344
|
||
|
1302
|
3565
|
3485
|
3517
|
3465
|
3491
|
3488
|
-74
|
-77
|
716
|
1572
|
110
|
||
|
1303
|
3605
|
3489
|
3522
|
3480
|
3508
|
3495
|
-97
|
-110
|
36
|
254
|
-14
|
||
|
1304
|
3588
|
3512
|
3541
|
3499
|
3527
|
3515
|
-61
|
-73
|
86
|
90
|
-22
|
||
|
1305
|
3598
|
3554
|
3567
|
3505
|
3537
|
3538
|
-61
|
-60
|
323910
|
244354
|
14748
|
||
|
1306
|
3670
|
3648
|
3648
|
3536
|
3570
|
3571
|
-100
|
-99
|
14
|
176
|
4
|
||
|
1307
|
3666
|
3572
|
3591
|
3570
|
3591
|
3576
|
-75
|
-90
|
22
|
54
|
-2
|
||
|
1308
|
3673
|
3615
|
3686
|
3603
|
3622
|
3632
|
-51
|
-41
|
56
|
238
|
-4
|
||
|
1309
|
3717
|
3654
|
3654
|
3619
|
3625
|
3633
|
-92
|
-84
|
50
|
60
|
10
|
||
|
小计
|
5917918
|
1706630
|
-42958
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15460
|
15465
|
15540
|
15445
|
15495
|
15500
|
35
|
40
|
868
|
9216
|
12
|
|
|
1211
|
15530
|
15560
|
15615
|
15505
|
15590
|
15550
|
60
|
20
|
2330
|
27930
|
-232
|
||
|
1212
|
15600
|
15645
|
15685
|
15575
|
15655
|
15630
|
55
|
30
|
33892
|
83932
|
-5012
|
||
|
1301
|
15665
|
15700
|
15765
|
15640
|
15730
|
15700
|
65
|
35
|
86234
|
102670
|
918
|
||
|
1302
|
15710
|
15735
|
15810
|
15695
|
15775
|
15750
|
65
|
40
|
2104
|
17312
|
482
|
||
|
1303
|
15750
|
15790
|
15830
|
15770
|
15825
|
15800
|
75
|
50
|
630
|
2864
|
122
|
||
|
1304
|
15840
|
15815
|
16110
|
15815
|
15860
|
15915
|
20
|
75
|
72
|
1270
|
14
|
||
|
1305
|
15915
|
15920
|
15985
|
15850
|
15920
|
15915
|
5
|
0
|
72
|
1468
|
6
|
||
|
1306
|
15930
|
15920
|
15955
|
15920
|
15955
|
15940
|
25
|
10
|
26
|
936
|
10
|
||
|
1307
|
16000
|
16020
|
16040
|
15945
|
15990
|
16000
|
-10
|
0
|
192
|
620
|
-6
|
||
|
1308
|
16040
|
16200
|
16200
|
16200
|
16200
|
16200
|
160
|
160
|
2
|
84
|
0
|
||
|
1309
|
16015
|
16060
|
16060
|
16060
|
16060
|
16060
|
45
|
45
|
36
|
714
|
0
|
||
|
小计
|
126458
|
249016
|
-3686
|
||||||||||
