|
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
|
15400
|
15355
|
15390
|
15325
|
15325
|
15345
|
-75
|
-55
|
2540
|
20570
|
-1940
|
|
|
1211
|
15490
|
15420
|
15485
|
15415
|
15415
|
15445
|
-75
|
-45
|
4726
|
47428
|
-2288
|
||
|
1212
|
15565
|
15490
|
15560
|
15480
|
15490
|
15510
|
-75
|
-55
|
9836
|
60610
|
-1556
|
||
|
1301
|
15605
|
15510
|
15600
|
15505
|
15530
|
15550
|
-75
|
-55
|
15098
|
47010
|
1412
|
||
|
1302
|
15635
|
15540
|
15630
|
15540
|
15555
|
15580
|
-80
|
-55
|
1592
|
9346
|
738
|
||
|
1303
|
15635
|
15560
|
15640
|
15560
|
15570
|
15585
|
-65
|
-50
|
474
|
16234
|
58
|
||
|
1304
|
15660
|
15590
|
15590
|
15590
|
15590
|
15590
|
-70
|
-70
|
4
|
1272
|
2
|
||
|
1305
|
15675
|
15620
|
15620
|
15620
|
15620
|
15620
|
-55
|
-55
|
2
|
174
|
-2
|
||
|
1306
|
15740
|
15620
|
15620
|
15620
|
15620
|
15620
|
-120
|
-120
|
2
|
60
|
2
|
||
|
1307
|
15775
|
15775
|
15775
|
0
|
0
|
158
|
0
|
||||||
|
1308
|
15760
|
15635
|
15635
|
15635
|
15635
|
15635
|
-125
|
-125
|
4
|
112
|
-4
|
||
|
1309
|
15780
|
15700
|
15700
|
15700
|
15700
|
15700
|
-80
|
-80
|
2
|
94
|
2
|
||
|
小计
|
34280
|
203068
|
-3576
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
355.69
|
355.69
|
355.69
|
0.00
|
0.00
|
36
|
0
|
|||||
|
1211
|
357.07
|
357.98
|
358.00
|
357.98
|
358.00
|
357.99
|
0.93
|
0.92
|
6
|
78
|
-4
|
||
|
1212
|
359.29
|
358.80
|
359.99
|
358.38
|
359.55
|
359.36
|
0.26
|
0.07
|
29690
|
81838
|
-1268
|
||
|
1301
|
359.68
|
358.62
|
360.86
|
358.61
|
360.03
|
359.81
|
0.35
|
0.13
|
244
|
522
|
-6
|
||
|
1302
|
360.20
|
360.50
|
360.74
|
360.50
|
360.74
|
360.58
|
0.54
|
0.38
|
6
|
22
|
0
|
||
|
1303
|
361.07
|
361.45
|
361.45
|
0.38
|
0.38
|
18
|
0
|
||||||
|
1304
|
362.20
|
362.58
|
362.58
|
0.38
|
0.38
|
14
|
0
|
||||||
|
1305
|
361.99
|
361.99
|
361.99
|
0.00
|
0.00
|
24
|
0
|
||||||
|
1306
|
362.00
|
361.80
|
362.78
|
361.37
|
362.50
|
362.11
|
0.50
|
0.11
|
4098
|
33084
|
1050
|
||
|
1307
|
361.71
|
361.82
|
361.82
|
0.11
|
0.11
|
16
|
0
|
||||||
|
1308
|
361.70
|
361.81
|
361.81
|
0.11
|
0.11
|
14
|
0
|
||||||
|
1309
|
366.38
|
361.77
|
363.00
|
361.77
|
362.99
|
362.73
|
-3.39
|
-3.65
|
14
|
16
|
12
|
||
|
小计
|
34058
|
115682
|
-216
|
||||||||||
|
|
|||||||||||||
|
1210
|
59070
|
58850
|
59220
|
58780
|
59090
|
59010
|
20
|
-60
|
7930
|
15890
|
-4320
|
||
|
1211
|
58970
|
58920
|
59200
|
58680
|
59050
|
58940
|
80
|
-30
|
14266
|
43572
|
272
|
||
|
1212
|
58900
|
58740
|
59200
|
58550
|
58990
|
58890
|
90
|
-10
|
19056
|
91198
|
-664
|
||
|
1301
|
58860
|
58750
|
59200
|
58500
|
58980
|
58860
|
120
|
0
|
288356
|
172392
|
-9266
|
||
|
1302
|
58850
|
58710
|
59150
|
58460
|
58960
|
58830
|
110
|
-20
|
45664
|
56404
|
8288
|
||
|
1303
|
58870
|
58830
|
59160
|
58500
|
58980
|
58850
|
110
|
-20
|
3758
|
13464
|
984
|
||
|
1304
|
58920
|
58670
|
59080
|
58520
|
59000
|
58950
|
80
|
30
|
560
|
3172
|
14
|
||
|
1305
|
58920
|
58750
|
59180
|
58560
|
59030
|
58970
|
110
|
50
|
164
|
1712
|
-44
|
||
|
1306
|
58950
|
58770
|
59200
|
58580
|
59060
|
58970
|
110
|
20
|
42
|
1174
|
-2
|
||
|
1307
|
59000
|
58780
|
59210
|
58690
|
59110
|
58890
|
110
|
-110
|
20
|
618
|
-6
|
||
|
1308
|
58980
|
58680
|
59200
|
58680
|
59110
|
58950
|
130
|
-30
|
18
|
280
|
0
|
||
|
1309
|
58960
|
58750
|
59110
|
58690
|
59080
|
58970
|
120
|
10
|
18
|
186
|
8
|
||
|
小计
|
379852
|
400062
|
-4736
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
15730
|
15700
|
15700
|
15650
|
15650
|
15665
|
-80
|
-65
|
58
|
582
|
-44
|
|
|
1211
|
15875
|
15800
|
15875
|
15755
|
15800
|
15820
|
-75
|
-55
|
284
|
1150
|
-74
|
||
|
1212
|
15890
|
15800
|
15900
|
15765
|
15820
|
15835
|
-70
|
-55
|
358
|
1130
|
90
|
||
|
1301
|
15900
|
15800
|
15950
|
15780
|
15870
|
15855
|
-30
|
-45
|
66
|
276
|
24
|
||
|
1302
|
15815
|
15865
|
15865
|
15865
|
15865
|
15865
|
50
|
50
|
2
|
-2
|
|||
|
1303
|
15880
|
15930
|
15930
|
50
|
50
|
6
|
0
|
||||||
|
1304
|
15925
|
15975
|
15975
|
50
|
50
|
6
|
0
|
||||||
|
1305
|
15825
|
15875
|
15875
|
50
|
50
|
2
|
0
|
||||||
|
1306
|
15755
|
15800
|
15800
|
45
|
45
|
8
|
0
|
||||||
|
1307
|
15710
|
15755
|
15755
|
45
|
45
|
8
|
0
|
||||||
|
1308
|
15710
|
15710
|
15710
|
0
|
0
|
0
|
|||||||
|
1309
|
15710
|
15710
|
15710
|
0
|
0
|
0
|
|||||||
|
小计
|
768
|
3168
|
-6
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3845
|
3845
|
3845
|
0
|
0
|
20040
|
0
|
|||||
|
1211
|
3687
|
3700
|
3700
|
3659
|
3689
|
3688
|
2
|
1
|
398
|
1460
|
214
|
||
|
1212
|
3679
|
3655
|
3676
|
3620
|
3636
|
3654
|
-43
|
-25
|
382
|
1044
|
56
|
||
|
1301
|
3677
|
3662
|
3675
|
3611
|
3634
|
3643
|
-43
|
-34
|
2350360
|
1063166
|
28284
|
||
|
1302
|
3628
|
3627
|
3636
|
3580
|
3608
|
3609
|
-20
|
-19
|
748
|
2600
|
12
|
||
|
1303
|
3662
|
3703
|
3703
|
3600
|
3622
|
3623
|
-40
|
-39
|
54
|
294
|
0
|
||
|
1304
|
3685
|
3635
|
3643
|
3620
|
3640
|
3631
|
-45
|
-54
|
24
|
178
|
-2
|
||
|
1305
|
3706
|
3691
|
3699
|
3636
|
3655
|
3664
|
-51
|
-42
|
283698
|
304360
|
22102
|
||
|
1306
|
3726
|
3687
|
3687
|
3675
|
3675
|
3679
|
-51
|
-47
|
6
|
90
|
-6
|
||
|
1307
|
3729
|
3755
|
3755
|
3686
|
3705
|
3733
|
-24
|
4
|
1230
|
66
|
2
|
||
|
1308
|
3782
|
3706
|
3762
|
3706
|
3745
|
3725
|
-37
|
-57
|
40
|
212
|
10
|
||
|
1309
|
3767
|
3761
|
3766
|
3741
|
3741
|
3749
|
-26
|
-18
|
100
|
182
|
76
|
||
|
小计
|
2637040
|
1393692
|
50748
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15135
|
15040
|
15195
|
15040
|
15120
|
15120
|
-15
|
-15
|
410
|
4710
|
20
|
|
|
1211
|
15220
|
15140
|
15300
|
15095
|
15190
|
15175
|
-30
|
-45
|
2432
|
19652
|
-486
|
||
|
1212
|
15305
|
15220
|
15335
|
15180
|
15270
|
15255
|
-35
|
-50
|
17254
|
51156
|
-5460
|
||
|
1301
|
15370
|
15310
|
15410
|
15240
|
15320
|
15330
|
-50
|
-40
|
101172
|
105370
|
-2712
|
||
|
1302
|
15420
|
15325
|
15455
|
15300
|
15375
|
15375
|
-45
|
-45
|
7858
|
26594
|
1194
|
||
|
1303
|
15470
|
15430
|
15495
|
15350
|
15405
|
15385
|
-65
|
-85
|
506
|
4516
|
-150
|
||
|
1304
|
15535
|
15430
|
15540
|
15425
|
15510
|
15470
|
-25
|
-65
|
96
|
1648
|
66
|
||
|
1305
|
15565
|
15410
|
15590
|
15410
|
15535
|
15505
|
-30
|
-60
|
104
|
1486
|
8
|
||
|
1306
|
15615
|
15535
|
15615
|
15535
|
15615
|
15560
|
0
|
-55
|
6
|
916
|
-4
|
||
|
1307
|
15660
|
15565
|
15565
|
15565
|
15565
|
15565
|
-95
|
-95
|
6
|
534
|
0
|
||
|
1308
|
15680
|
15710
|
15710
|
15710
|
15710
|
15710
|
30
|
30
|
2
|
84
|
-2
|
||
|
1309
|
15750
|
15660
|
15780
|
15660
|
15780
|
15720
|
30
|
-30
|
4
|
742
|
4
|
||
|
小计
|
129850
|
217408
|
-7522
|
||||||||||
