|
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
|
15310
|
15300
|
15300
|
15225
|
15280
|
15280
|
-30
|
-30
|
6210
|
15760
|
-3510
|
|
|
1211
|
15410
|
15390
|
15405
|
15355
|
15385
|
15375
|
-25
|
-35
|
5250
|
44452
|
-1174
|
||
|
1212
|
15485
|
15425
|
15480
|
15425
|
15460
|
15445
|
-25
|
-40
|
4740
|
59722
|
-924
|
||
|
1301
|
15520
|
15470
|
15535
|
15460
|
15495
|
15490
|
-25
|
-30
|
11390
|
47324
|
-1338
|
||
|
1302
|
15555
|
15510
|
15555
|
15505
|
15535
|
15530
|
-20
|
-25
|
2174
|
10450
|
564
|
||
|
1303
|
15570
|
15525
|
15580
|
15525
|
15545
|
15550
|
-25
|
-20
|
304
|
16294
|
14
|
||
|
1304
|
15615
|
15585
|
15585
|
15580
|
15580
|
15580
|
-35
|
-35
|
8
|
1284
|
4
|
||
|
1305
|
15625
|
15605
|
15630
|
15605
|
15630
|
15610
|
5
|
-15
|
30
|
158
|
-12
|
||
|
1306
|
15645
|
15645
|
15645
|
0
|
0
|
48
|
0
|
||||||
|
1307
|
15780
|
15745
|
15745
|
-35
|
-35
|
136
|
0
|
||||||
|
1308
|
15640
|
15640
|
15640
|
0
|
0
|
112
|
0
|
||||||
|
1309
|
15690
|
15690
|
15690
|
0
|
0
|
118
|
0
|
||||||
|
小计
|
30106
|
195858
|
-6376
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
355.69
|
355.69
|
355.69
|
0.00
|
0.00
|
36
|
0
|
|||||
|
1211
|
358.45
|
358.40
|
358.45
|
-0.05
|
0.00
|
58
|
0
|
||||||
|
1212
|
360.23
|
354.73
|
354.73
|
353.23
|
354.19
|
354.13
|
-6.04
|
-6.10
|
31996
|
79850
|
-2172
|
||
|
1301
|
360.80
|
356.02
|
356.02
|
354.46
|
355.62
|
355.12
|
-5.18
|
-5.68
|
362
|
462
|
-64
|
||
|
1302
|
361.47
|
355.71
|
355.71
|
355.70
|
355.70
|
355.70
|
-5.77
|
-5.77
|
4
|
20
|
-4
|
||
|
1303
|
361.45
|
355.68
|
355.68
|
-5.77
|
-5.77
|
18
|
0
|
||||||
|
1304
|
362.37
|
356.59
|
356.59
|
-5.78
|
-5.78
|
14
|
0
|
||||||
|
1305
|
362.16
|
356.28
|
356.89
|
356.28
|
356.55
|
356.60
|
-5.61
|
-5.56
|
12
|
28
|
4
|
||
|
1306
|
363.16
|
357.28
|
357.72
|
356.05
|
357.60
|
357.27
|
-5.56
|
-5.89
|
6154
|
34110
|
956
|
||
|
1307
|
362.86
|
356.71
|
356.71
|
356.71
|
356.71
|
356.71
|
-6.15
|
-6.15
|
2
|
18
|
2
|
||
|
1308
|
362.85
|
356.70
|
356.70
|
-6.15
|
-6.15
|
14
|
0
|
||||||
|
1309
|
362.97
|
356.81
|
356.81
|
-6.16
|
-6.16
|
18
|
0
|
||||||
|
小计
|
38530
|
114646
|
-1278
|
||||||||||
|
|
|||||||||||||
|
1210
|
59200
|
55880
|
59270
|
55880
|
59270
|
58390
|
70
|
-810
|
7490
|
11370
|
-1710
|
||
|
1211
|
59170
|
58440
|
58700
|
58330
|
58600
|
58540
|
-570
|
-630
|
15850
|
45118
|
80
|
||
|
1212
|
59170
|
58250
|
58650
|
58250
|
58560
|
58490
|
-610
|
-680
|
14936
|
88656
|
-1504
|
||
|
1301
|
59130
|
58230
|
58610
|
58230
|
58550
|
58450
|
-580
|
-680
|
195944
|
167276
|
-296
|
||
|
1302
|
59130
|
58210
|
58600
|
58200
|
58550
|
58460
|
-580
|
-670
|
43624
|
66938
|
4806
|
||
|
1303
|
59170
|
58200
|
58620
|
58200
|
58570
|
58460
|
-600
|
-710
|
4398
|
15262
|
874
|
||
|
1304
|
59050
|
58030
|
58660
|
58030
|
58580
|
58540
|
-470
|
-510
|
936
|
3108
|
72
|
||
|
1305
|
59150
|
58470
|
58740
|
58330
|
58740
|
58600
|
-410
|
-550
|
1076
|
1770
|
42
|
||
|
1306
|
59210
|
58380
|
58710
|
58380
|
58700
|
58610
|
-510
|
-600
|
66
|
1214
|
38
|
||
|
1307
|
59330
|
58610
|
58770
|
58570
|
58750
|
58710
|
-580
|
-620
|
126
|
634
|
4
|
||
|
1308
|
59140
|
58600
|
58770
|
58600
|
58750
|
58680
|
-390
|
-460
|
52
|
302
|
16
|
||
|
1309
|
59240
|
58630
|
58850
|
58630
|
58840
|
58800
|
-400
|
-440
|
140
|
320
|
120
|
||
|
小计
|
284638
|
401968
|
2542
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
15620
|
15560
|
15580
|
15500
|
15500
|
15555
|
-120
|
-65
|
10
|
532
|
0
|
|
|
1211
|
15780
|
15660
|
15725
|
15630
|
15650
|
15680
|
-130
|
-100
|
146
|
1134
|
-18
|
||
|
1212
|
15825
|
15700
|
15750
|
15650
|
15690
|
15700
|
-135
|
-125
|
312
|
1220
|
-28
|
||
|
1301
|
15805
|
15765
|
15785
|
15700
|
15720
|
15730
|
-85
|
-75
|
86
|
316
|
28
|
||
|
1302
|
15865
|
15800
|
15800
|
-65
|
-65
|
0
|
|||||||
|
1303
|
15880
|
15805
|
15805
|
-75
|
-75
|
6
|
0
|
||||||
|
1304
|
15925
|
15850
|
15850
|
-75
|
-75
|
6
|
0
|
||||||
|
1305
|
15825
|
15750
|
15750
|
-75
|
-75
|
2
|
0
|
||||||
|
1306
|
15750
|
15675
|
15675
|
-75
|
-75
|
8
|
0
|
||||||
|
1307
|
15705
|
15705
|
15705
|
0
|
0
|
8
|
0
|
||||||
|
1308
|
15705
|
15705
|
15705
|
0
|
0
|
0
|
|||||||
|
1309
|
15705
|
15705
|
15705
|
0
|
0
|
0
|
|||||||
|
小计
|
554
|
3232
|
-18
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3845
|
3730
|
3840
|
3720
|
3720
|
3748
|
-125
|
-97
|
360
|
20340
|
300
|
|
|
1211
|
3675
|
3659
|
3659
|
3632
|
3642
|
3640
|
-33
|
-35
|
178
|
1440
|
0
|
||
|
1212
|
3657
|
3632
|
3636
|
3593
|
3598
|
3607
|
-59
|
-50
|
368
|
1062
|
28
|
||
|
1301
|
3647
|
3602
|
3631
|
3568
|
3582
|
3594
|
-65
|
-53
|
1898218
|
983264
|
-26828
|
||
|
1302
|
3613
|
3601
|
3613
|
3557
|
3572
|
3576
|
-41
|
-37
|
1030
|
2818
|
-60
|
||
|
1303
|
3630
|
3602
|
3603
|
3570
|
3580
|
3589
|
-50
|
-41
|
60
|
316
|
22
|
||
|
1304
|
3630
|
3571
|
3579
|
3560
|
3570
|
3570
|
-60
|
-60
|
10
|
186
|
2
|
||
|
1305
|
3661
|
3609
|
3633
|
3555
|
3556
|
3585
|
-105
|
-76
|
546086
|
449706
|
113004
|
||
|
1306
|
3679
|
3645
|
3645
|
3583
|
3583
|
3622
|
-96
|
-57
|
60
|
114
|
24
|
||
|
1307
|
3697
|
3663
|
3663
|
3619
|
3619
|
3639
|
-78
|
-58
|
12
|
70
|
4
|
||
|
1308
|
3740
|
3692
|
3711
|
3627
|
3627
|
3654
|
-113
|
-86
|
46
|
214
|
14
|
||
|
1309
|
3749
|
3721
|
3728
|
3641
|
3641
|
3674
|
-108
|
-75
|
390
|
438
|
194
|
||
|
小计
|
2446818
|
1459968
|
86704
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15105
|
14955
|
15020
|
14950
|
14990
|
15000
|
-115
|
-105
|
1750
|
4090
|
-780
|
|
|
1211
|
15180
|
15020
|
15070
|
14960
|
15045
|
15045
|
-135
|
-135
|
2886
|
19342
|
-108
|
||
|
1212
|
15250
|
15050
|
15155
|
15050
|
15110
|
15115
|
-140
|
-135
|
12134
|
46252
|
-1902
|
||
|
1301
|
15320
|
15130
|
15220
|
15100
|
15175
|
15170
|
-145
|
-150
|
84362
|
111114
|
1614
|
||
|
1302
|
15365
|
15200
|
15275
|
15155
|
15230
|
15220
|
-135
|
-145
|
7574
|
27338
|
448
|
||
|
1303
|
15400
|
15200
|
15315
|
15200
|
15280
|
15280
|
-120
|
-120
|
322
|
4802
|
20
|
||
|
1304
|
15480
|
15300
|
15360
|
15300
|
15310
|
15315
|
-170
|
-165
|
108
|
1728
|
82
|
||
|
1305
|
15510
|
15385
|
15415
|
15360
|
15365
|
15385
|
-145
|
-125
|
94
|
1552
|
46
|
||
|
1306
|
15590
|
15440
|
15440
|
15385
|
15400
|
15400
|
-190
|
-190
|
18
|
908
|
-4
|
||
|
1307
|
15555
|
15375
|
15455
|
15375
|
15455
|
15435
|
-100
|
-120
|
10
|
534
|
0
|
||
|
1308
|
15710
|
15540
|
15540
|
15500
|
15500
|
15520
|
-210
|
-190
|
76
|
82
|
-2
|
||
|
1309
|
15700
|
15585
|
15610
|
15585
|
15585
|
15590
|
-115
|
-110
|
14
|
744
|
8
|
||
|
小计
|
109348
|
218486
|
-578
|
||||||||||
