|
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
|
15610
|
15580
|
15580
|
15530
|
15530
|
15535
|
-80
|
-75
|
4104
|
29638
|
-474
|
|
|
1211
|
15700
|
15680
|
15680
|
15620
|
15620
|
15640
|
-80
|
-60
|
5010
|
64726
|
-726
|
||
|
1212
|
15740
|
15725
|
15725
|
15650
|
15665
|
15675
|
-75
|
-65
|
8896
|
72576
|
-3448
|
||
|
1301
|
15750
|
15775
|
15775
|
15640
|
15680
|
15680
|
-70
|
-70
|
5420
|
47208
|
-244
|
||
|
1302
|
15745
|
15705
|
15705
|
15660
|
15680
|
15680
|
-65
|
-65
|
684
|
6950
|
98
|
||
|
1303
|
15760
|
15675
|
15695
|
15650
|
15680
|
15675
|
-80
|
-85
|
1576
|
6680
|
1346
|
||
|
1304
|
15785
|
15750
|
15755
|
15665
|
15710
|
15710
|
-75
|
-75
|
80
|
228
|
2
|
||
|
1305
|
15815
|
15730
|
15730
|
15730
|
15730
|
15730
|
-85
|
-85
|
6
|
88
|
4
|
||
|
1306
|
15830
|
15830
|
15830
|
0
|
0
|
54
|
0
|
||||||
|
1307
|
15925
|
15830
|
15830
|
-95
|
-95
|
124
|
0
|
||||||
|
1308
|
15930
|
15860
|
15860
|
-70
|
-70
|
46
|
0
|
||||||
|
1309
|
15965
|
15900
|
15900
|
-65
|
-65
|
52
|
0
|
||||||
|
小计
|
25776
|
228370
|
-3442
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
360.29
|
354.81
|
357.80
|
354.81
|
355.21
|
356.07
|
-5.08
|
-4.22
|
26
|
52
|
-12
|
|
|
1211
|
360.38
|
355.52
|
358.12
|
355.52
|
357.52
|
357.05
|
-2.86
|
-3.33
|
6
|
86
|
-4
|
||
|
1212
|
363.94
|
362.00
|
362.00
|
358.92
|
360.12
|
360.08
|
-3.82
|
-3.86
|
55690
|
103474
|
-7158
|
||
|
1301
|
364.81
|
362.01
|
362.01
|
359.52
|
361.00
|
360.86
|
-3.81
|
-3.95
|
174
|
314
|
-10
|
||
|
1302
|
365.30
|
361.35
|
361.35
|
-3.95
|
-3.95
|
18
|
0
|
||||||
|
1303
|
364.86
|
361.40
|
361.40
|
361.40
|
361.40
|
361.40
|
-3.46
|
-3.46
|
2
|
16
|
0
|
||
|
1304
|
364.10
|
361.04
|
361.52
|
361.04
|
361.52
|
361.44
|
-2.58
|
-2.66
|
12
|
18
|
12
|
||
|
1305
|
365.76
|
362.62
|
362.62
|
-3.14
|
-3.14
|
40
|
0
|
||||||
|
1306
|
365.98
|
364.70
|
364.70
|
361.20
|
362.88
|
362.61
|
-3.10
|
-3.37
|
2160
|
20540
|
598
|
||
|
1307
|
366.71
|
362.10
|
362.10
|
361.39
|
361.95
|
361.81
|
-4.76
|
-4.90
|
6
|
18
|
4
|
||
|
1308
|
365.61
|
363.30
|
363.30
|
361.79
|
362.02
|
362.22
|
-3.59
|
-3.39
|
8
|
10
|
4
|
||
|
1309
|
365.61
|
361.38
|
361.87
|
361.38
|
361.87
|
361.62
|
-3.74
|
-3.99
|
4
|
4
|
4
|
||
|
小计
|
58088
|
124590
|
-6562
|
||||||||||
|
|
|||||||||||||
|
1210
|
59910
|
59600
|
59600
|
59000
|
59300
|
59200
|
-610
|
-710
|
15834
|
42706
|
-3534
|
||
|
1211
|
59780
|
59520
|
59520
|
58780
|
59130
|
59030
|
-650
|
-750
|
10800
|
45540
|
-1500
|
||
|
1212
|
59750
|
59340
|
59340
|
58680
|
59100
|
58970
|
-650
|
-780
|
58576
|
116470
|
-6342
|
||
|
1301
|
59760
|
59300
|
59350
|
58660
|
59070
|
58970
|
-690
|
-790
|
322068
|
185312
|
-4960
|
||
|
1302
|
59740
|
59200
|
59310
|
58670
|
59040
|
58950
|
-700
|
-790
|
15688
|
32016
|
2642
|
||
|
1303
|
59760
|
59200
|
59270
|
58650
|
59000
|
58950
|
-760
|
-810
|
2218
|
10058
|
310
|
||
|
1304
|
59810
|
59210
|
59210
|
58700
|
59060
|
58940
|
-750
|
-870
|
242
|
2682
|
78
|
||
|
1305
|
59760
|
59210
|
59280
|
58740
|
59030
|
58910
|
-730
|
-850
|
330
|
1582
|
-32
|
||
|
1306
|
59780
|
59300
|
59300
|
58800
|
59100
|
58920
|
-680
|
-860
|
178
|
1124
|
8
|
||
|
1307
|
59830
|
58980
|
58980
|
58930
|
58950
|
58950
|
-880
|
-880
|
8
|
526
|
-2
|
||
|
1308
|
59780
|
59300
|
59300
|
58870
|
59180
|
59040
|
-600
|
-740
|
54
|
288
|
16
|
||
|
1309
|
59840
|
59240
|
59240
|
58880
|
59140
|
59060
|
-700
|
-780
|
60
|
74
|
16
|
||
|
小计
|
426056
|
438378
|
-13300
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
16100
|
16000
|
16050
|
15955
|
16020
|
16010
|
-80
|
-90
|
104
|
954
|
-40
|
|
|
1211
|
16110
|
16050
|
16070
|
15960
|
16020
|
16015
|
-90
|
-95
|
178
|
1264
|
20
|
||
|
1212
|
16100
|
16155
|
16155
|
15925
|
15990
|
16005
|
-110
|
-95
|
186
|
820
|
-2
|
||
|
1301
|
16020
|
16000
|
16000
|
-20
|
-20
|
136
|
0
|
||||||
|
1302
|
16135
|
16040
|
16040
|
-95
|
-95
|
2
|
0
|
||||||
|
1303
|
16125
|
16030
|
16030
|
-95
|
-95
|
6
|
0
|
||||||
|
1304
|
16075
|
16075
|
16075
|
0
|
0
|
6
|
0
|
||||||
|
1305
|
15955
|
15860
|
15860
|
-95
|
-95
|
2
|
0
|
||||||
|
1306
|
16000
|
15905
|
15905
|
-95
|
-95
|
8
|
0
|
||||||
|
1307
|
15950
|
15855
|
15855
|
-95
|
-95
|
8
|
0
|
||||||
|
1308
|
15950
|
15950
|
15950
|
0
|
0
|
0
|
|||||||
|
1309
|
15950
|
15950
|
15950
|
0
|
0
|
0
|
|||||||
|
小计
|
468
|
3206
|
-22
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3605
|
3613
|
3686
|
3596
|
3671
|
3629
|
66
|
24
|
2112
|
25216
|
-48
|
|
|
1211
|
3500
|
3509
|
3575
|
3483
|
3572
|
3538
|
72
|
38
|
72
|
1048
|
-10
|
||
|
1212
|
3469
|
3458
|
3538
|
3452
|
3520
|
3505
|
51
|
36
|
668
|
1090
|
72
|
||
|
1301
|
3469
|
3472
|
3560
|
3457
|
3543
|
3502
|
74
|
33
|
4451502
|
1314338
|
-118154
|
||
|
1302
|
3488
|
3579
|
3579
|
3473
|
3556
|
3515
|
68
|
27
|
292
|
1602
|
30
|
||
|
1303
|
3495
|
3500
|
3568
|
3499
|
3568
|
3554
|
73
|
59
|
100
|
294
|
40
|
||
|
1304
|
3515
|
3527
|
3591
|
3527
|
3591
|
3563
|
76
|
48
|
8
|
90
|
0
|
||
|
1305
|
3538
|
3526
|
3602
|
3516
|
3592
|
3555
|
54
|
17
|
253756
|
242358
|
-1996
|
||
|
1306
|
3571
|
3556
|
3635
|
3549
|
3630
|
3593
|
59
|
22
|
32
|
176
|
0
|
||
|
1307
|
3576
|
3580
|
3680
|
3573
|
3680
|
3614
|
104
|
38
|
38
|
64
|
10
|
||
|
1308
|
3632
|
3617
|
3666
|
3614
|
3653
|
3625
|
21
|
-7
|
30
|
246
|
8
|
||
|
1309
|
3633
|
3657
|
3739
|
3657
|
3730
|
3698
|
97
|
65
|
30
|
72
|
12
|
||
|
小计
|
4708640
|
1586594
|
-120036
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15500
|
15405
|
15405
|
15215
|
15320
|
15290
|
-180
|
-210
|
1852
|
8482
|
-734
|
|
|
1211
|
15550
|
15460
|
15465
|
15310
|
15420
|
15370
|
-130
|
-180
|
5576
|
25090
|
-2840
|
||
|
1212
|
15630
|
15530
|
15545
|
15355
|
15475
|
15445
|
-155
|
-185
|
42092
|
77590
|
-6342
|
||
|
1301
|
15700
|
15600
|
15610
|
15415
|
15540
|
15505
|
-160
|
-195
|
106662
|
106808
|
4138
|
||
|
1302
|
15750
|
15665
|
15665
|
15465
|
15565
|
15550
|
-185
|
-200
|
4844
|
18264
|
952
|
||
|
1303
|
15800
|
15695
|
15695
|
15530
|
15615
|
15595
|
-185
|
-205
|
1302
|
3348
|
484
|
||
|
1304
|
15915
|
15720
|
15720
|
15615
|
15660
|
15645
|
-255
|
-270
|
300
|
1320
|
50
|
||
|
1305
|
15915
|
15740
|
15775
|
15660
|
15760
|
15705
|
-155
|
-210
|
108
|
1454
|
-14
|
||
|
1306
|
15940
|
15830
|
15830
|
15700
|
15755
|
15725
|
-185
|
-215
|
24
|
938
|
2
|
||
|
1307
|
16000
|
15780
|
15815
|
15705
|
15785
|
15765
|
-215
|
-235
|
20
|
618
|
-2
|
||
|
1308
|
16200
|
15845
|
15845
|
15785
|
15800
|
15805
|
-400
|
-395
|
8
|
78
|
-6
|
||
|
1309
|
16060
|
15655
|
15855
|
15655
|
15840
|
15815
|
-220
|
-245
|
32
|
726
|
12
|
||
|
小计
|
162820
|
244716
|
-4300
|
||||||||||
