|
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
|
15345
|
15350
|
15355
|
15295
|
15310
|
15310
|
-35
|
-35
|
2640
|
19270
|
-1300
|
|
|
1211
|
15445
|
15445
|
15450
|
15380
|
15395
|
15410
|
-50
|
-35
|
4494
|
45626
|
-1802
|
||
|
1212
|
15510
|
15530
|
15535
|
15445
|
15460
|
15485
|
-50
|
-25
|
7810
|
60646
|
36
|
||
|
1301
|
15550
|
15550
|
15575
|
15485
|
15520
|
15520
|
-30
|
-30
|
15884
|
48662
|
1652
|
||
|
1302
|
15580
|
15580
|
15605
|
15525
|
15545
|
15555
|
-35
|
-25
|
2492
|
9886
|
540
|
||
|
1303
|
15585
|
15600
|
15615
|
15545
|
15555
|
15570
|
-30
|
-15
|
598
|
16280
|
46
|
||
|
1304
|
15590
|
15650
|
15650
|
15590
|
15610
|
15615
|
20
|
25
|
56
|
1280
|
8
|
||
|
1305
|
15620
|
15645
|
15645
|
15620
|
15620
|
15625
|
0
|
5
|
20
|
170
|
-4
|
||
|
1306
|
15620
|
15650
|
15670
|
15635
|
15635
|
15645
|
15
|
25
|
26
|
48
|
-12
|
||
|
1307
|
15775
|
15855
|
15860
|
15670
|
15670
|
15780
|
-105
|
5
|
38
|
136
|
-22
|
||
|
1308
|
15635
|
15640
|
15640
|
5
|
5
|
112
|
0
|
||||||
|
1309
|
15700
|
15700
|
15700
|
15690
|
15690
|
15690
|
-10
|
-10
|
24
|
118
|
24
|
||
|
小计
|
34082
|
202234
|
-834
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
355.69
|
355.69
|
355.69
|
0.00
|
0.00
|
36
|
0
|
|||||
|
1211
|
357.99
|
357.65
|
363.27
|
354.11
|
358.40
|
358.45
|
0.41
|
0.46
|
68
|
58
|
-20
|
||
|
1212
|
359.36
|
360.18
|
360.75
|
359.67
|
359.95
|
360.23
|
0.59
|
0.87
|
26312
|
82022
|
184
|
||
|
1301
|
359.81
|
359.70
|
361.57
|
359.70
|
360.77
|
360.80
|
0.96
|
0.99
|
176
|
526
|
4
|
||
|
1302
|
360.58
|
360.96
|
361.98
|
360.82
|
361.95
|
361.47
|
1.37
|
0.89
|
20
|
24
|
2
|
||
|
1303
|
361.45
|
361.45
|
361.45
|
0.00
|
0.00
|
18
|
0
|
||||||
|
1304
|
362.58
|
362.37
|
362.37
|
-0.21
|
-0.21
|
14
|
0
|
||||||
|
1305
|
361.99
|
362.50
|
362.50
|
361.96
|
362.04
|
362.16
|
0.05
|
0.17
|
6
|
24
|
0
|
||
|
1306
|
362.11
|
362.99
|
363.65
|
362.65
|
362.90
|
363.16
|
0.79
|
1.05
|
3760
|
33154
|
70
|
||
|
1307
|
361.82
|
362.86
|
362.86
|
1.04
|
1.04
|
16
|
0
|
||||||
|
1308
|
361.81
|
362.85
|
362.85
|
1.04
|
1.04
|
14
|
0
|
||||||
|
1309
|
362.73
|
362.97
|
362.97
|
362.97
|
362.97
|
362.97
|
0.24
|
0.24
|
2
|
18
|
2
|
||
|
小计
|
30344
|
115924
|
242
|
||||||||||
|
|
|||||||||||||
|
1210
|
59010
|
59190
|
59380
|
59000
|
59010
|
59200
|
0
|
190
|
5120
|
13080
|
-2810
|
||
|
1211
|
58940
|
59220
|
59400
|
58990
|
59050
|
59170
|
110
|
230
|
13838
|
45038
|
1466
|
||
|
1212
|
58890
|
59400
|
59400
|
58940
|
58960
|
59170
|
70
|
280
|
14120
|
90160
|
-1038
|
||
|
1301
|
58860
|
59200
|
59420
|
58900
|
58980
|
59130
|
120
|
270
|
246476
|
167572
|
-4820
|
||
|
1302
|
58830
|
59180
|
59400
|
58920
|
58960
|
59130
|
130
|
300
|
43380
|
62132
|
5728
|
||
|
1303
|
58850
|
59000
|
59410
|
58900
|
59040
|
59170
|
190
|
320
|
4252
|
14388
|
924
|
||
|
1304
|
58950
|
59190
|
59410
|
58990
|
59000
|
59050
|
50
|
100
|
512
|
3036
|
-136
|
||
|
1305
|
58970
|
59130
|
59430
|
59030
|
59110
|
59150
|
140
|
180
|
172
|
1728
|
16
|
||
|
1306
|
58970
|
59230
|
59280
|
59140
|
59220
|
59210
|
250
|
240
|
8
|
1176
|
2
|
||
|
1307
|
58890
|
59360
|
59360
|
59120
|
59200
|
59330
|
310
|
440
|
58
|
630
|
12
|
||
|
1308
|
58950
|
59260
|
59260
|
59040
|
59040
|
59140
|
90
|
190
|
12
|
286
|
6
|
||
|
1309
|
58970
|
59220
|
59420
|
59180
|
59180
|
59240
|
210
|
270
|
24
|
200
|
14
|
||
|
小计
|
327972
|
399426
|
-636
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
15665
|
15715
|
15715
|
15500
|
15650
|
15620
|
-15
|
-45
|
164
|
532
|
-50
|
|
|
1211
|
15820
|
15780
|
15860
|
15700
|
15760
|
15780
|
-60
|
-40
|
284
|
1152
|
2
|
||
|
1212
|
15835
|
15780
|
15890
|
15765
|
15820
|
15825
|
-15
|
-10
|
254
|
1248
|
118
|
||
|
1301
|
15855
|
15800
|
15835
|
15800
|
15835
|
15805
|
-20
|
-50
|
28
|
288
|
12
|
||
|
1302
|
15865
|
15865
|
15865
|
0
|
0
|
0
|
|||||||
|
1303
|
15930
|
15880
|
15880
|
-50
|
-50
|
6
|
0
|
||||||
|
1304
|
15975
|
15925
|
15925
|
-50
|
-50
|
6
|
0
|
||||||
|
1305
|
15875
|
15825
|
15825
|
-50
|
-50
|
2
|
0
|
||||||
|
1306
|
15800
|
15750
|
15750
|
-50
|
-50
|
8
|
0
|
||||||
|
1307
|
15755
|
15705
|
15705
|
-50
|
-50
|
8
|
0
|
||||||
|
1308
|
15755
|
15755
|
15755
|
0
|
0
|
0
|
|||||||
|
1309
|
15755
|
15755
|
15755
|
0
|
0
|
0
|
|||||||
|
小计
|
730
|
3250
|
82
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3845
|
3845
|
3845
|
0
|
0
|
20040
|
0
|
|||||
|
1211
|
3688
|
3703
|
3718
|
3666
|
3678
|
3675
|
-10
|
-13
|
258
|
1440
|
-20
|
||
|
1212
|
3654
|
3668
|
3671
|
3635
|
3647
|
3657
|
-7
|
3
|
98
|
1034
|
-10
|
||
|
1301
|
3643
|
3638
|
3671
|
3616
|
3639
|
3647
|
-4
|
4
|
1924836
|
1010092
|
-53074
|
||
|
1302
|
3609
|
3610
|
3632
|
3596
|
3618
|
3613
|
9
|
4
|
1192
|
2878
|
278
|
||
|
1303
|
3623
|
3645
|
3645
|
3615
|
3615
|
3630
|
-8
|
7
|
4
|
294
|
0
|
||
|
1304
|
3631
|
3644
|
3644
|
3626
|
3626
|
3630
|
-5
|
-1
|
8
|
184
|
6
|
||
|
1305
|
3664
|
3656
|
3686
|
3638
|
3646
|
3661
|
-18
|
-3
|
317228
|
336702
|
32342
|
||
|
1306
|
3679
|
3689
|
3689
|
3669
|
3669
|
3679
|
-10
|
0
|
6
|
90
|
0
|
||
|
1307
|
3733
|
3701
|
3701
|
3693
|
3693
|
3697
|
-40
|
-36
|
4
|
66
|
0
|
||
|
1308
|
3725
|
3740
|
3754
|
3725
|
3725
|
3740
|
0
|
15
|
32
|
200
|
-12
|
||
|
1309
|
3749
|
3741
|
3771
|
3733
|
3742
|
3749
|
-7
|
0
|
106
|
244
|
62
|
||
|
小计
|
2243772
|
1373264
|
-20428
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15120
|
15150
|
15150
|
15060
|
15060
|
15105
|
-60
|
-15
|
1080
|
4870
|
160
|
|
|
1211
|
15175
|
15195
|
15230
|
15080
|
15120
|
15180
|
-55
|
5
|
1380
|
19450
|
-202
|
||
|
1212
|
15255
|
15300
|
15320
|
15200
|
15210
|
15250
|
-45
|
-5
|
12274
|
48154
|
-3002
|
||
|
1301
|
15330
|
15315
|
15395
|
15255
|
15275
|
15320
|
-55
|
-10
|
89910
|
109500
|
4130
|
||
|
1302
|
15375
|
15350
|
15440
|
15310
|
15315
|
15365
|
-60
|
-10
|
6562
|
26890
|
296
|
||
|
1303
|
15385
|
15430
|
15480
|
15345
|
15375
|
15400
|
-10
|
15
|
620
|
4782
|
266
|
||
|
1304
|
15470
|
15520
|
15540
|
15420
|
15425
|
15480
|
-45
|
10
|
86
|
1646
|
-2
|
||
|
1305
|
15505
|
15595
|
15595
|
15450
|
15450
|
15510
|
-55
|
5
|
64
|
1506
|
20
|
||
|
1306
|
15560
|
15630
|
15630
|
15550
|
15550
|
15590
|
-10
|
30
|
8
|
912
|
-4
|
||
|
1307
|
15565
|
15555
|
15555
|
15555
|
15555
|
15555
|
-10
|
-10
|
2
|
534
|
0
|
||
|
1308
|
15710
|
15710
|
15710
|
0
|
0
|
84
|
0
|
||||||
|
1309
|
15720
|
15760
|
15770
|
15650
|
15650
|
15700
|
-70
|
-20
|
24
|
736
|
-6
|
||
|
小计
|
112010
|
219064
|
1656
|
||||||||||
