|
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
|
15570
|
15550
|
15550
|
15455
|
15470
|
15490
|
-100
|
-80
|
1480
|
25810
|
-590
|
|
|
1211
|
15675
|
15660
|
15660
|
15565
|
15580
|
15600
|
-95
|
-75
|
4262
|
50456
|
-1394
|
||
|
1212
|
15745
|
15715
|
15740
|
15615
|
15650
|
15655
|
-95
|
-90
|
6932
|
65608
|
-2832
|
||
|
1301
|
15790
|
15750
|
15755
|
15660
|
15705
|
15695
|
-85
|
-95
|
6742
|
43798
|
-358
|
||
|
1302
|
15790
|
15720
|
15730
|
15680
|
15730
|
15700
|
-60
|
-90
|
1356
|
7246
|
412
|
||
|
1303
|
15810
|
15830
|
15830
|
15685
|
15715
|
15710
|
-95
|
-100
|
788
|
11756
|
338
|
||
|
1304
|
15845
|
15720
|
15730
|
15720
|
15730
|
15720
|
-115
|
-125
|
26
|
234
|
0
|
||
|
1305
|
15800
|
15720
|
15720
|
15720
|
15720
|
15720
|
-80
|
-80
|
12
|
144
|
2
|
||
|
1306
|
15870
|
15740
|
15740
|
15740
|
15740
|
15740
|
-130
|
-130
|
2
|
58
|
0
|
||
|
1307
|
15890
|
15770
|
15770
|
15770
|
15770
|
15770
|
-120
|
-120
|
2
|
116
|
2
|
||
|
1308
|
15900
|
15950
|
15950
|
15745
|
15745
|
15805
|
-155
|
-95
|
16
|
52
|
12
|
||
|
1309
|
15920
|
15600
|
16000
|
15600
|
15745
|
15780
|
-175
|
-140
|
6
|
52
|
0
|
||
|
小计
|
21624
|
205330
|
-4408
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
354.84
|
355.00
|
356.08
|
355.00
|
356.08
|
355.69
|
1.24
|
0.85
|
18
|
36
|
-6
|
|
|
1211
|
357.27
|
357.31
|
357.31
|
0.04
|
0.04
|
68
|
0
|
||||||
|
1212
|
365.05
|
364.22
|
364.25
|
360.21
|
361.38
|
361.60
|
-3.67
|
-3.45
|
40980
|
83218
|
-11502
|
||
|
1301
|
365.24
|
364.71
|
364.71
|
360.67
|
362.35
|
361.78
|
-2.89
|
-3.46
|
772
|
404
|
6
|
||
|
1302
|
364.91
|
361.45
|
361.45
|
-3.46
|
-3.46
|
18
|
0
|
||||||
|
1303
|
365.11
|
361.65
|
361.65
|
-3.46
|
-3.46
|
18
|
0
|
||||||
|
1304
|
366.53
|
363.06
|
363.06
|
-3.47
|
-3.47
|
14
|
0
|
||||||
|
1305
|
366.70
|
364.03
|
364.03
|
-2.67
|
-2.67
|
26
|
0
|
||||||
|
1306
|
367.05
|
366.12
|
366.13
|
362.03
|
363.21
|
363.72
|
-3.84
|
-3.33
|
5314
|
26362
|
1212
|
||
|
1307
|
366.85
|
366.85
|
366.85
|
0.00
|
0.00
|
16
|
0
|
||||||
|
1308
|
362.03
|
358.74
|
358.74
|
-3.29
|
-3.29
|
10
|
0
|
||||||
|
1309
|
366.71
|
363.38
|
363.38
|
-3.33
|
-3.33
|
4
|
0
|
||||||
|
小计
|
47084
|
110194
|
-10290
|
||||||||||
|
|
|||||||||||||
|
1210
|
59490
|
59210
|
59380
|
59060
|
59170
|
59200
|
-320
|
-290
|
5840
|
27760
|
-2870
|
||
|
1211
|
59430
|
59370
|
59400
|
58910
|
59100
|
59070
|
-330
|
-360
|
7892
|
42326
|
-98
|
||
|
1212
|
59450
|
59420
|
59420
|
58820
|
58990
|
59070
|
-460
|
-380
|
25136
|
95400
|
-2082
|
||
|
1301
|
59460
|
59400
|
59430
|
58780
|
58930
|
59020
|
-530
|
-440
|
198048
|
155672
|
32
|
||
|
1302
|
59500
|
59330
|
59400
|
58800
|
58900
|
59010
|
-600
|
-490
|
18406
|
38824
|
3198
|
||
|
1303
|
59530
|
59310
|
59550
|
58790
|
58930
|
59070
|
-600
|
-460
|
1092
|
11050
|
226
|
||
|
1304
|
59550
|
59410
|
59410
|
58890
|
59040
|
59050
|
-510
|
-500
|
436
|
3032
|
158
|
||
|
1305
|
59670
|
59350
|
59440
|
58900
|
58960
|
59020
|
-710
|
-650
|
440
|
1702
|
82
|
||
|
1306
|
59660
|
59480
|
59480
|
58970
|
59100
|
59150
|
-560
|
-510
|
76
|
1194
|
-8
|
||
|
1307
|
59710
|
59330
|
59330
|
59000
|
59000
|
59190
|
-710
|
-520
|
98
|
606
|
64
|
||
|
1308
|
59740
|
59430
|
59430
|
58920
|
58920
|
59140
|
-820
|
-600
|
34
|
274
|
2
|
||
|
1309
|
59750
|
59440
|
59550
|
59060
|
59060
|
59270
|
-690
|
-480
|
54
|
146
|
12
|
||
|
小计
|
257552
|
377986
|
-1284
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
16105
|
15900
|
15945
|
15850
|
15945
|
15895
|
-160
|
-210
|
46
|
674
|
-32
|
|
|
1211
|
16160
|
15975
|
16050
|
15950
|
16045
|
15990
|
-115
|
-170
|
100
|
1230
|
-22
|
||
|
1212
|
16185
|
16035
|
16050
|
15985
|
16040
|
16015
|
-145
|
-170
|
72
|
984
|
0
|
||
|
1301
|
16160
|
15925
|
16020
|
15925
|
16020
|
15950
|
-140
|
-210
|
12
|
220
|
8
|
||
|
1302
|
16075
|
15865
|
15865
|
-210
|
-210
|
2
|
0
|
||||||
|
1303
|
16140
|
15930
|
15930
|
-210
|
-210
|
6
|
0
|
||||||
|
1304
|
16185
|
15975
|
15975
|
-210
|
-210
|
6
|
0
|
||||||
|
1305
|
15970
|
15760
|
15760
|
-210
|
-210
|
2
|
0
|
||||||
|
1306
|
16015
|
15805
|
15805
|
-210
|
-210
|
8
|
0
|
||||||
|
1307
|
15970
|
15760
|
15760
|
-210
|
-210
|
8
|
0
|
||||||
|
1308
|
15970
|
15970
|
15970
|
0
|
0
|
0
|
|||||||
|
1309
|
15970
|
15970
|
15970
|
0
|
0
|
0
|
|||||||
|
小计
|
230
|
3140
|
-46
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3668
|
3660
|
3711
|
3660
|
3711
|
3680
|
43
|
12
|
426
|
20340
|
-126
|
|
|
1211
|
3535
|
3536
|
3595
|
3536
|
3589
|
3569
|
54
|
34
|
208
|
1082
|
34
|
||
|
1212
|
3546
|
3599
|
3677
|
3552
|
3613
|
3623
|
67
|
77
|
276
|
918
|
-2
|
||
|
1301
|
3575
|
3625
|
3668
|
3616
|
3656
|
3647
|
81
|
72
|
2233666
|
927702
|
52270
|
||
|
1302
|
3539
|
3564
|
3642
|
3564
|
3608
|
3600
|
69
|
61
|
754
|
2566
|
-12
|
||
|
1303
|
3564
|
3607
|
3628
|
3605
|
3612
|
3612
|
48
|
48
|
64
|
294
|
-2
|
||
|
1304
|
3583
|
3654
|
3654
|
3633
|
3634
|
3644
|
51
|
61
|
24
|
182
|
-12
|
||
|
1305
|
3615
|
3657
|
3695
|
3652
|
3680
|
3677
|
65
|
62
|
171758
|
223994
|
10318
|
||
|
1306
|
3636
|
3691
|
3700
|
3685
|
3685
|
3693
|
49
|
57
|
34
|
122
|
-20
|
||
|
1307
|
3661
|
3725
|
3727
|
3725
|
3727
|
3725
|
66
|
64
|
10
|
56
|
-6
|
||
|
1308
|
3698
|
3766
|
3776
|
3732
|
3732
|
3746
|
34
|
48
|
38
|
198
|
-14
|
||
|
1309
|
3705
|
3760
|
3761
|
3736
|
3736
|
3753
|
31
|
48
|
22
|
64
|
-6
|
||
|
小计
|
2407280
|
1177518
|
62422
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15470
|
15075
|
15335
|
15075
|
15270
|
15275
|
-200
|
-195
|
920
|
5860
|
-230
|
|
|
1211
|
15570
|
15450
|
15450
|
15340
|
15380
|
15375
|
-190
|
-195
|
1908
|
20598
|
-494
|
||
|
1212
|
15665
|
15475
|
15535
|
15410
|
15460
|
15455
|
-205
|
-210
|
10948
|
61524
|
-2508
|
||
|
1301
|
15740
|
15580
|
15615
|
15465
|
15520
|
15525
|
-220
|
-215
|
69162
|
98226
|
-2914
|
||
|
1302
|
15790
|
15625
|
15670
|
15520
|
15565
|
15565
|
-225
|
-225
|
5616
|
25152
|
772
|
||
|
1303
|
15790
|
15680
|
15680
|
15570
|
15580
|
15615
|
-210
|
-175
|
152
|
4554
|
48
|
||
|
1304
|
15825
|
15650
|
15650
|
15600
|
15605
|
15610
|
-220
|
-215
|
128
|
1350
|
50
|
||
|
1305
|
15895
|
15740
|
15745
|
15645
|
15690
|
15700
|
-205
|
-195
|
58
|
1446
|
24
|
||
|
1306
|
15920
|
15680
|
15680
|
15680
|
15680
|
15680
|
-240
|
-240
|
2
|
942
|
2
|
||
|
1307
|
16035
|
15780
|
15780
|
15780
|
15780
|
15780
|
-255
|
-255
|
10
|
532
|
10
|
||
|
1308
|
16020
|
15790
|
15790
|
15790
|
15790
|
15790
|
-230
|
-230
|
4
|
84
|
4
|
||
|
1309
|
16100
|
15930
|
15930
|
15895
|
15900
|
15910
|
-200
|
-190
|
16
|
738
|
2
|
||
|
小计
|
88924
|
221006
|
-5234
|
||||||||||
