|
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
|
15520
|
15520
|
15570
|
15505
|
15550
|
15545
|
30
|
25
|
2526
|
25668
|
-1496
|
|
|
1211
|
15605
|
15550
|
15670
|
15550
|
15645
|
15645
|
40
|
40
|
8496
|
54750
|
-3008
|
||
|
1212
|
15655
|
15635
|
15725
|
15610
|
15685
|
15690
|
30
|
35
|
10320
|
70062
|
-1860
|
||
|
1301
|
15665
|
15620
|
15755
|
15605
|
15695
|
15720
|
30
|
55
|
10420
|
44312
|
-2018
|
||
|
1302
|
15665
|
15675
|
15750
|
15675
|
15705
|
15730
|
40
|
65
|
866
|
7242
|
134
|
||
|
1303
|
15660
|
15655
|
15745
|
15655
|
15690
|
15715
|
30
|
55
|
2122
|
10722
|
1854
|
||
|
1304
|
15680
|
15750
|
15750
|
15740
|
15740
|
15740
|
60
|
60
|
14
|
228
|
0
|
||
|
1305
|
15715
|
15780
|
15780
|
15670
|
15750
|
15760
|
35
|
45
|
234
|
142
|
50
|
||
|
1306
|
15815
|
15785
|
15785
|
15785
|
15785
|
15785
|
-30
|
-30
|
4
|
56
|
2
|
||
|
1307
|
15790
|
15800
|
15800
|
15800
|
15800
|
15800
|
10
|
10
|
2
|
122
|
-2
|
||
|
1308
|
15820
|
15820
|
15820
|
0
|
0
|
46
|
0
|
||||||
|
1309
|
15885
|
15885
|
15885
|
0
|
0
|
52
|
0
|
||||||
|
小计
|
35004
|
213402
|
-6344
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
356.07
|
357.47
|
357.47
|
357.00
|
357.00
|
357.06
|
0.93
|
0.99
|
14
|
42
|
-10
|
|
|
1211
|
358.61
|
358.52
|
358.80
|
358.50
|
358.80
|
358.60
|
0.19
|
-0.01
|
6
|
78
|
-2
|
||
|
1212
|
361.12
|
360.00
|
361.44
|
359.97
|
360.86
|
360.84
|
-0.26
|
-0.28
|
30496
|
99786
|
-2428
|
||
|
1301
|
361.88
|
361.71
|
362.55
|
361.28
|
361.62
|
361.75
|
-0.26
|
-0.13
|
158
|
350
|
14
|
||
|
1302
|
362.43
|
360.66
|
361.59
|
360.66
|
361.59
|
361.12
|
-0.84
|
-1.31
|
4
|
16
|
0
|
||
|
1303
|
361.40
|
360.09
|
360.09
|
-1.31
|
-1.31
|
16
|
0
|
||||||
|
1304
|
361.44
|
360.13
|
360.13
|
-1.31
|
-1.31
|
18
|
0
|
||||||
|
1305
|
362.62
|
362.19
|
362.45
|
362.17
|
362.45
|
362.23
|
-0.17
|
-0.39
|
26
|
28
|
-12
|
||
|
1306
|
363.98
|
363.10
|
363.98
|
363.10
|
363.73
|
363.61
|
-0.25
|
-0.37
|
3344
|
22194
|
954
|
||
|
1307
|
363.18
|
362.81
|
362.81
|
-0.37
|
-0.37
|
18
|
0
|
||||||
|
1308
|
363.59
|
363.22
|
363.22
|
-0.37
|
-0.37
|
10
|
0
|
||||||
|
1309
|
362.89
|
364.07
|
364.07
|
362.00
|
362.00
|
363.03
|
-0.89
|
0.14
|
4
|
6
|
2
|
||
|
小计
|
34052
|
122562
|
-1482
|
||||||||||
|
|
|||||||||||||
|
1210
|
59390
|
59150
|
59540
|
59080
|
59250
|
59350
|
-140
|
-40
|
10182
|
38172
|
-1704
|
||
|
1211
|
59240
|
58990
|
59410
|
58960
|
59140
|
59210
|
-100
|
-30
|
8384
|
43602
|
-480
|
||
|
1212
|
59180
|
58970
|
59420
|
58830
|
59120
|
59180
|
-60
|
0
|
31884
|
112190
|
-1970
|
||
|
1301
|
59190
|
58950
|
59440
|
58880
|
59150
|
59200
|
-40
|
10
|
248938
|
181858
|
-1730
|
||
|
1302
|
59200
|
58930
|
59420
|
58880
|
59150
|
59210
|
-50
|
10
|
9800
|
33664
|
508
|
||
|
1303
|
59180
|
58970
|
59430
|
58970
|
59160
|
59220
|
-20
|
40
|
1376
|
10678
|
570
|
||
|
1304
|
59190
|
59120
|
59370
|
59120
|
59220
|
59260
|
30
|
70
|
248
|
2750
|
110
|
||
|
1305
|
59210
|
58950
|
59430
|
58950
|
59210
|
59250
|
0
|
40
|
386
|
1614
|
38
|
||
|
1306
|
59220
|
59120
|
59430
|
59120
|
59290
|
59280
|
70
|
60
|
140
|
1196
|
64
|
||
|
1307
|
59280
|
58930
|
59460
|
58930
|
59310
|
59260
|
30
|
-20
|
34
|
546
|
10
|
||
|
1308
|
59280
|
59190
|
59270
|
59180
|
59240
|
59250
|
-40
|
-30
|
40
|
272
|
-10
|
||
|
1309
|
59260
|
59290
|
59400
|
59290
|
59300
|
59360
|
40
|
100
|
70
|
152
|
64
|
||
|
小计
|
311482
|
426694
|
-4530
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
16050
|
16150
|
16180
|
16090
|
16090
|
16145
|
40
|
95
|
174
|
746
|
-86
|
|
|
1211
|
16050
|
16110
|
16180
|
16085
|
16085
|
16135
|
35
|
85
|
190
|
1316
|
6
|
||
|
1212
|
16050
|
16100
|
16175
|
16100
|
16100
|
16135
|
50
|
85
|
154
|
918
|
64
|
||
|
1301
|
16045
|
16115
|
16130
|
16090
|
16125
|
16120
|
80
|
75
|
60
|
178
|
24
|
||
|
1302
|
16085
|
16085
|
16085
|
0
|
0
|
2
|
0
|
||||||
|
1303
|
16075
|
16150
|
16150
|
75
|
75
|
6
|
0
|
||||||
|
1304
|
16120
|
16195
|
16195
|
75
|
75
|
6
|
0
|
||||||
|
1305
|
15905
|
15980
|
15980
|
75
|
75
|
2
|
0
|
||||||
|
1306
|
15950
|
16025
|
16025
|
75
|
75
|
8
|
0
|
||||||
|
1307
|
15905
|
15980
|
15980
|
75
|
75
|
8
|
0
|
||||||
|
1308
|
15905
|
15905
|
15905
|
0
|
0
|
0
|
|||||||
|
1309
|
15905
|
15905
|
15905
|
0
|
0
|
0
|
|||||||
|
小计
|
578
|
3190
|
8
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3677
|
3653
|
3680
|
3638
|
3651
|
3660
|
-26
|
-17
|
1508
|
21954
|
-526
|
|
|
1211
|
3569
|
3570
|
3570
|
3482
|
3482
|
3515
|
-87
|
-54
|
32
|
1048
|
0
|
||
|
1212
|
3536
|
3525
|
3556
|
3489
|
3496
|
3522
|
-40
|
-14
|
158
|
980
|
-48
|
||
|
1301
|
3558
|
3531
|
3570
|
3503
|
3527
|
3536
|
-31
|
-22
|
3972964
|
1110218
|
-125386
|
||
|
1302
|
3550
|
3470
|
3540
|
3470
|
3508
|
3520
|
-42
|
-30
|
586
|
2570
|
94
|
||
|
1303
|
3576
|
3571
|
3586
|
3501
|
3501
|
3555
|
-75
|
-21
|
36
|
302
|
12
|
||
|
1304
|
3610
|
3602
|
3602
|
3559
|
3559
|
3594
|
-51
|
-16
|
12
|
96
|
-2
|
||
|
1305
|
3603
|
3578
|
3622
|
3555
|
3582
|
3590
|
-21
|
-13
|
201488
|
234446
|
-10202
|
||
|
1306
|
3648
|
3641
|
3653
|
3622
|
3622
|
3634
|
-26
|
-14
|
18
|
184
|
0
|
||
|
1307
|
3682
|
3686
|
3686
|
3673
|
3673
|
3679
|
-9
|
-3
|
8
|
64
|
0
|
||
|
1308
|
3682
|
3694
|
3699
|
3661
|
3661
|
3688
|
-21
|
6
|
32
|
238
|
-8
|
||
|
1309
|
3696
|
3671
|
3671
|
3666
|
3666
|
3668
|
-30
|
-28
|
4
|
74
|
2
|
||
|
小计
|
4176846
|
1372174
|
-136064
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15355
|
15345
|
15520
|
15340
|
15450
|
15445
|
95
|
90
|
1066
|
7440
|
-280
|
|
|
1211
|
15445
|
15435
|
15605
|
15425
|
15505
|
15540
|
60
|
95
|
3910
|
22504
|
-342
|
||
|
1212
|
15500
|
15510
|
15675
|
15480
|
15550
|
15600
|
50
|
100
|
34326
|
70144
|
-4958
|
||
|
1301
|
15560
|
15550
|
15750
|
15530
|
15620
|
15665
|
60
|
105
|
122686
|
107816
|
2610
|
||
|
1302
|
15590
|
15540
|
15785
|
15540
|
15645
|
15695
|
55
|
105
|
5572
|
20764
|
1848
|
||
|
1303
|
15630
|
15610
|
15800
|
15610
|
15690
|
15760
|
60
|
130
|
902
|
3922
|
582
|
||
|
1304
|
15685
|
15835
|
15880
|
15750
|
15750
|
15820
|
65
|
135
|
126
|
1296
|
-12
|
||
|
1305
|
15715
|
15805
|
15915
|
15800
|
15805
|
15860
|
90
|
145
|
184
|
1424
|
-34
|
||
|
1306
|
15765
|
15950
|
15960
|
15860
|
15860
|
15940
|
95
|
175
|
68
|
922
|
-22
|
||
|
1307
|
15820
|
16000
|
16010
|
15050
|
15930
|
15920
|
110
|
100
|
48
|
558
|
-36
|
||
|
1308
|
15805
|
16000
|
16000
|
16000
|
16000
|
16000
|
195
|
195
|
6
|
82
|
4
|
||
|
1309
|
15860
|
16055
|
16055
|
15945
|
15955
|
16030
|
95
|
170
|
102
|
734
|
4
|
||
|
小计
|
168996
|
237606
|
-636
|
||||||||||
