|
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
|
15535
|
15560
|
15595
|
15550
|
15595
|
15570
|
60
|
35
|
3802
|
26400
|
698
|
|
|
1211
|
15625
|
15645
|
15700
|
15645
|
15700
|
15675
|
75
|
50
|
7858
|
51850
|
-1706
|
||
|
1212
|
15675
|
15695
|
15780
|
15695
|
15760
|
15745
|
85
|
70
|
10234
|
68440
|
-1010
|
||
|
1301
|
15695
|
15750
|
15840
|
15735
|
15805
|
15790
|
110
|
95
|
8164
|
44156
|
-362
|
||
|
1302
|
15690
|
15760
|
15840
|
15750
|
15820
|
15790
|
130
|
100
|
1072
|
6834
|
-302
|
||
|
1303
|
15695
|
15755
|
15840
|
15750
|
15820
|
15810
|
125
|
115
|
1462
|
11418
|
-4
|
||
|
1304
|
15725
|
15790
|
15890
|
15790
|
15820
|
15845
|
95
|
120
|
20
|
234
|
2
|
||
|
1305
|
15730
|
15790
|
15850
|
15780
|
15850
|
15800
|
120
|
70
|
76
|
142
|
0
|
||
|
1306
|
15740
|
15855
|
15880
|
15855
|
15880
|
15870
|
140
|
130
|
12
|
58
|
-2
|
||
|
1307
|
15800
|
15890
|
15890
|
15890
|
15890
|
15890
|
90
|
90
|
6
|
114
|
0
|
||
|
1308
|
15820
|
15900
|
15900
|
15900
|
15900
|
15900
|
80
|
80
|
16
|
40
|
-6
|
||
|
1309
|
15885
|
15920
|
15920
|
15920
|
15920
|
15920
|
35
|
35
|
2
|
52
|
0
|
||
|
小计
|
32724
|
209738
|
-2692
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
355.10
|
355.15
|
356.98
|
353.00
|
353.00
|
354.84
|
-2.10
|
-0.26
|
10
|
42
|
-2
|
|
|
1211
|
357.53
|
357.27
|
357.27
|
-0.26
|
-0.26
|
68
|
0
|
||||||
|
1212
|
360.11
|
365.00
|
365.58
|
364.22
|
365.48
|
365.05
|
5.37
|
4.94
|
33576
|
94720
|
-108
|
||
|
1301
|
360.72
|
364.21
|
366.42
|
364.05
|
366.26
|
365.24
|
5.54
|
4.52
|
366
|
398
|
36
|
||
|
1302
|
360.39
|
364.91
|
364.91
|
4.52
|
4.52
|
18
|
0
|
||||||
|
1303
|
360.59
|
365.11
|
365.11
|
4.52
|
4.52
|
18
|
0
|
||||||
|
1304
|
361.29
|
366.53
|
366.53
|
366.53
|
366.53
|
366.53
|
5.24
|
5.24
|
2
|
14
|
-2
|
||
|
1305
|
363.39
|
366.70
|
366.70
|
366.70
|
366.70
|
366.70
|
3.31
|
3.31
|
2
|
26
|
-2
|
||
|
1306
|
362.42
|
365.52
|
367.84
|
365.52
|
367.73
|
367.05
|
5.31
|
4.63
|
5136
|
25150
|
2118
|
||
|
1307
|
361.62
|
366.85
|
366.85
|
366.85
|
366.85
|
366.85
|
5.23
|
5.23
|
2
|
16
|
-2
|
||
|
1308
|
362.03
|
362.03
|
362.03
|
0.00
|
0.00
|
10
|
0
|
||||||
|
1309
|
361.84
|
366.59
|
366.83
|
366.59
|
366.83
|
366.71
|
4.99
|
4.87
|
4
|
4
|
-2
|
||
|
小计
|
39098
|
120484
|
2036
|
||||||||||
|
|
|||||||||||||
|
1210
|
59170
|
59800
|
59880
|
59300
|
59880
|
59490
|
710
|
320
|
12316
|
30630
|
-5006
|
||
|
1211
|
59010
|
59430
|
59800
|
59200
|
59800
|
59430
|
790
|
420
|
9848
|
42424
|
-716
|
||
|
1212
|
59010
|
59400
|
59790
|
59180
|
59770
|
59450
|
760
|
440
|
31416
|
97482
|
-4562
|
||
|
1301
|
59000
|
59390
|
59780
|
59160
|
59770
|
59460
|
770
|
460
|
193928
|
155640
|
-10254
|
||
|
1302
|
59020
|
59540
|
59790
|
59200
|
59760
|
59500
|
740
|
480
|
15372
|
35626
|
1430
|
||
|
1303
|
59110
|
59450
|
59920
|
59220
|
59760
|
59530
|
650
|
420
|
1466
|
10824
|
328
|
||
|
1304
|
59100
|
59360
|
59870
|
59330
|
59870
|
59550
|
770
|
450
|
202
|
2874
|
66
|
||
|
1305
|
59090
|
59350
|
59880
|
59350
|
59760
|
59670
|
670
|
580
|
336
|
1620
|
6
|
||
|
1306
|
59070
|
59500
|
59880
|
59500
|
59880
|
59660
|
810
|
590
|
58
|
1202
|
4
|
||
|
1307
|
59020
|
59460
|
59880
|
59460
|
59810
|
59710
|
790
|
690
|
22
|
542
|
0
|
||
|
1308
|
59330
|
59650
|
59870
|
59590
|
59870
|
59740
|
540
|
410
|
38
|
272
|
-2
|
||
|
1309
|
59210
|
59470
|
59870
|
59410
|
59840
|
59750
|
630
|
540
|
76
|
134
|
-10
|
||
|
小计
|
265078
|
379270
|
-18716
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
16065
|
16120
|
16120
|
16095
|
16095
|
16105
|
30
|
40
|
82
|
706
|
-42
|
|
|
1211
|
16075
|
16130
|
16190
|
16130
|
16160
|
16160
|
85
|
85
|
116
|
1252
|
-32
|
||
|
1212
|
16110
|
16200
|
16220
|
16165
|
16220
|
16185
|
110
|
75
|
122
|
984
|
28
|
||
|
1301
|
16035
|
16160
|
16160
|
125
|
125
|
212
|
0
|
||||||
|
1302
|
16000
|
16075
|
16075
|
75
|
75
|
2
|
0
|
||||||
|
1303
|
16065
|
16140
|
16140
|
75
|
75
|
6
|
0
|
||||||
|
1304
|
16110
|
16185
|
16185
|
75
|
75
|
6
|
0
|
||||||
|
1305
|
15895
|
15970
|
15970
|
75
|
75
|
2
|
0
|
||||||
|
1306
|
15940
|
16015
|
16015
|
75
|
75
|
8
|
0
|
||||||
|
1307
|
15895
|
15970
|
15970
|
75
|
75
|
8
|
0
|
||||||
|
1308
|
15895
|
15895
|
15895
|
0
|
0
|
0
|
|||||||
|
1309
|
15895
|
15895
|
15895
|
0
|
0
|
0
|
|||||||
|
小计
|
320
|
3186
|
-46
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3659
|
3690
|
3690
|
3640
|
3650
|
3668
|
-9
|
9
|
1884
|
20466
|
-480
|
|
|
1211
|
3524
|
3570
|
3570
|
3522
|
3532
|
3535
|
8
|
11
|
172
|
1048
|
-4
|
||
|
1212
|
3539
|
3545
|
3560
|
3523
|
3545
|
3546
|
6
|
7
|
146
|
920
|
-36
|
||
|
1301
|
3550
|
3578
|
3599
|
3549
|
3597
|
3575
|
47
|
25
|
1570792
|
875432
|
-99462
|
||
|
1302
|
3533
|
3551
|
3551
|
3527
|
3550
|
3539
|
17
|
6
|
416
|
2578
|
6
|
||
|
1303
|
3556
|
3565
|
3605
|
3537
|
3572
|
3564
|
16
|
8
|
48
|
296
|
-6
|
||
|
1304
|
3541
|
3564
|
3616
|
3557
|
3596
|
3583
|
55
|
42
|
108
|
194
|
-14
|
||
|
1305
|
3595
|
3615
|
3634
|
3598
|
3634
|
3615
|
39
|
20
|
81246
|
213676
|
-12002
|
||
|
1306
|
3617
|
3626
|
3646
|
3626
|
3646
|
3636
|
29
|
19
|
14
|
142
|
-8
|
||
|
1307
|
3679
|
3685
|
3685
|
3606
|
3671
|
3661
|
-8
|
-18
|
12
|
62
|
0
|
||
|
1308
|
3673
|
3688
|
3767
|
3627
|
3709
|
3698
|
36
|
25
|
90
|
212
|
-22
|
||
|
1309
|
3705
|
3729
|
3729
|
3692
|
3707
|
3705
|
2
|
0
|
22
|
70
|
0
|
||
|
小计
|
1654950
|
1115096
|
-112028
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15405
|
15400
|
15530
|
15400
|
15480
|
15470
|
75
|
65
|
1154
|
6090
|
-740
|
|
|
1211
|
15450
|
15605
|
15630
|
15535
|
15605
|
15570
|
155
|
120
|
4248
|
21092
|
-426
|
||
|
1212
|
15525
|
15650
|
15715
|
15600
|
15680
|
15665
|
155
|
140
|
18046
|
64032
|
-1168
|
||
|
1301
|
15585
|
15750
|
15815
|
15660
|
15780
|
15740
|
195
|
155
|
62668
|
101140
|
-158
|
||
|
1302
|
15640
|
15800
|
15845
|
15700
|
15820
|
15790
|
180
|
150
|
5518
|
24380
|
3122
|
||
|
1303
|
15670
|
15770
|
15900
|
15730
|
15900
|
15790
|
230
|
120
|
874
|
4506
|
622
|
||
|
1304
|
15690
|
15825
|
15830
|
15825
|
15830
|
15825
|
140
|
135
|
50
|
1300
|
26
|
||
|
1305
|
15750
|
15900
|
15965
|
15870
|
15930
|
15895
|
180
|
145
|
38
|
1422
|
6
|
||
|
1306
|
15790
|
15900
|
16000
|
15900
|
15980
|
15920
|
190
|
130
|
80
|
940
|
22
|
||
|
1307
|
15905
|
15975
|
16045
|
15975
|
16045
|
16035
|
140
|
130
|
22
|
522
|
0
|
||
|
1308
|
15980
|
16030
|
16095
|
15920
|
16040
|
16020
|
60
|
40
|
10
|
80
|
2
|
||
|
1309
|
15960
|
16080
|
16150
|
16080
|
16150
|
16100
|
190
|
140
|
32
|
736
|
0
|
||
|
小计
|
92740
|
226240
|
1308
|
||||||||||
