|
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
|
1211
|
15375
|
15380
|
15395
|
15370
|
15380
|
15380
|
5
|
5
|
1922
|
43694
|
-758
|
|
|
1212
|
15445
|
15420
|
15475
|
15420
|
15460
|
15460
|
15
|
15
|
3912
|
58892
|
-830
|
||
|
1301
|
15490
|
15485
|
15525
|
15475
|
15515
|
15500
|
25
|
10
|
8100
|
47398
|
74
|
||
|
1302
|
15530
|
15520
|
15550
|
15520
|
15545
|
15540
|
15
|
10
|
1554
|
11414
|
964
|
||
|
1303
|
15550
|
15545
|
15570
|
15545
|
15560
|
15560
|
10
|
10
|
260
|
16378
|
84
|
||
|
1304
|
15580
|
15590
|
15615
|
15590
|
15600
|
15595
|
20
|
15
|
28
|
1284
|
0
|
||
|
1305
|
15610
|
15625
|
15625
|
15
|
15
|
158
|
0
|
||||||
|
1306
|
15645
|
15645
|
15645
|
0
|
0
|
48
|
0
|
||||||
|
1307
|
15745
|
15745
|
15745
|
0
|
0
|
136
|
0
|
||||||
|
1308
|
15640
|
15655
|
15655
|
15
|
15
|
112
|
0
|
||||||
|
1309
|
15690
|
15710
|
15710
|
15710
|
15710
|
15710
|
20
|
20
|
2
|
118
|
0
|
||
|
1310
|
15690
|
15690
|
0
|
0
|
0
|
||||||||
|
小计
|
15778
|
179632
|
-466
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
358.45
|
358.45
|
358.45
|
0.00
|
0.00
|
58
|
0
|
|||||
|
1212
|
354.13
|
352.29
|
353.75
|
352.29
|
353.61
|
352.99
|
-0.52
|
-1.14
|
26182
|
78074
|
-1776
|
||
|
1301
|
355.12
|
353.99
|
355.56
|
353.99
|
355.38
|
354.76
|
0.26
|
-0.36
|
296
|
442
|
-20
|
||
|
1302
|
355.70
|
355.70
|
355.70
|
0.00
|
0.00
|
20
|
0
|
||||||
|
1303
|
355.68
|
354.53
|
356.11
|
354.53
|
356.10
|
355.31
|
0.42
|
-0.37
|
34
|
30
|
12
|
||
|
1304
|
356.59
|
356.59
|
356.59
|
0.00
|
0.00
|
14
|
0
|
||||||
|
1305
|
356.60
|
356.30
|
356.30
|
356.30
|
356.30
|
356.30
|
-0.30
|
-0.30
|
2
|
26
|
-2
|
||
|
1306
|
357.27
|
356.50
|
357.16
|
356.00
|
357.09
|
356.70
|
-0.18
|
-0.57
|
7908
|
37750
|
3640
|
||
|
1307
|
356.71
|
355.68
|
356.22
|
355.68
|
356.22
|
356.03
|
-0.49
|
-0.68
|
10
|
22
|
4
|
||
|
1308
|
356.70
|
355.51
|
355.51
|
355.51
|
355.51
|
355.51
|
-1.19
|
-1.19
|
2
|
16
|
2
|
||
|
1309
|
356.81
|
355.61
|
355.61
|
-1.20
|
-1.20
|
18
|
0
|
||||||
|
1310
|
356.81
|
356.81
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
34434
|
116470
|
1860
|
||||||||||
|
|
|||||||||||||
|
1211
|
58540
|
58700
|
58910
|
58680
|
58910
|
58790
|
370
|
250
|
7180
|
42880
|
-2238
|
||
|
1212
|
58490
|
58680
|
58890
|
58660
|
58780
|
58770
|
290
|
280
|
9242
|
88308
|
-348
|
||
|
1301
|
58450
|
58700
|
58890
|
58650
|
58790
|
58760
|
340
|
310
|
155656
|
162948
|
-4328
|
||
|
1302
|
58460
|
58700
|
58900
|
58670
|
58800
|
58790
|
340
|
330
|
47854
|
74558
|
7620
|
||
|
1303
|
58460
|
58730
|
58930
|
58710
|
58810
|
58810
|
350
|
350
|
3338
|
15844
|
582
|
||
|
1304
|
58540
|
58800
|
58960
|
58760
|
58850
|
58860
|
310
|
320
|
552
|
3150
|
42
|
||
|
1305
|
58600
|
58990
|
59020
|
58870
|
58950
|
58920
|
350
|
320
|
664
|
1838
|
68
|
||
|
1306
|
58610
|
59350
|
59350
|
58910
|
59090
|
59070
|
480
|
460
|
812
|
1006
|
-208
|
||
|
1307
|
58710
|
59000
|
59150
|
59000
|
59100
|
59080
|
390
|
370
|
212
|
524
|
-110
|
||
|
1308
|
58680
|
59000
|
59190
|
59000
|
59120
|
59100
|
440
|
420
|
12
|
300
|
-2
|
||
|
1309
|
58800
|
58940
|
59280
|
58940
|
59280
|
59150
|
480
|
350
|
178
|
422
|
102
|
||
|
1310
|
59100
|
59100
|
59100
|
59100
|
59100
|
0
|
0
|
20
|
20
|
20
|
|||
|
小计
|
225720
|
391798
|
1200
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15680
|
15685
|
15685
|
15650
|
15665
|
15660
|
-15
|
-20
|
114
|
1096
|
-38
|
|
|
1212
|
15700
|
15650
|
16605
|
15650
|
15715
|
15735
|
15
|
35
|
176
|
1176
|
-44
|
||
|
1301
|
15730
|
15730
|
15760
|
15730
|
15740
|
15745
|
10
|
15
|
52
|
336
|
20
|
||
|
1302
|
15800
|
15800
|
15800
|
0
|
0
|
0
|
|||||||
|
1303
|
15805
|
15770
|
15770
|
15770
|
15770
|
15770
|
-35
|
-35
|
4
|
6
|
0
|
||
|
1304
|
15850
|
15810
|
15810
|
-40
|
-40
|
6
|
0
|
||||||
|
1305
|
15750
|
15715
|
15715
|
-35
|
-35
|
2
|
0
|
||||||
|
1306
|
15675
|
15640
|
15640
|
-35
|
-35
|
8
|
0
|
||||||
|
1307
|
15705
|
15670
|
15670
|
-35
|
-35
|
8
|
0
|
||||||
|
1308
|
15705
|
15705
|
15705
|
0
|
0
|
0
|
|||||||
|
1309
|
15705
|
15705
|
15705
|
0
|
0
|
0
|
|||||||
|
1310
|
15705
|
15705
|
0
|
0
|
0
|
||||||||
|
小计
|
346
|
2638
|
-62
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3640
|
3636
|
3693
|
3636
|
3666
|
3653
|
26
|
13
|
20
|
1432
|
-8
|
|
|
1212
|
3607
|
3592
|
3637
|
3591
|
3637
|
3623
|
30
|
16
|
90
|
1088
|
26
|
||
|
1301
|
3594
|
3585
|
3614
|
3563
|
3611
|
3589
|
17
|
-5
|
1401176
|
898022
|
-85242
|
||
|
1302
|
3576
|
3572
|
3595
|
3553
|
3593
|
3570
|
17
|
-6
|
310
|
2802
|
-16
|
||
|
1303
|
3589
|
3569
|
3592
|
3558
|
3592
|
3576
|
3
|
-13
|
34
|
318
|
2
|
||
|
1304
|
3570
|
3579
|
3579
|
9
|
9
|
186
|
0
|
||||||
|
1305
|
3585
|
3561
|
3592
|
3531
|
3589
|
3564
|
4
|
-21
|
974986
|
533370
|
83664
|
||
|
1306
|
3622
|
3578
|
3606
|
3566
|
3597
|
3586
|
-25
|
-36
|
132
|
104
|
-10
|
||
|
1307
|
3639
|
3601
|
3620
|
3587
|
3620
|
3593
|
-19
|
-46
|
60
|
80
|
10
|
||
|
1308
|
3654
|
3637
|
3640
|
3602
|
3640
|
3613
|
-14
|
-41
|
154
|
198
|
-16
|
||
|
1309
|
3674
|
3646
|
3646
|
3601
|
3639
|
3626
|
-35
|
-48
|
636
|
668
|
230
|
||
|
1310
|
3645
|
3645
|
3601
|
3637
|
3625
|
0
|
0
|
528
|
456
|
456
|
|||
|
小计
|
2378126
|
1438724
|
-904
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
15045
|
15055
|
15120
|
15045
|
15080
|
15085
|
35
|
40
|
2290
|
19020
|
-322
|
|
|
1212
|
15115
|
15115
|
15200
|
15100
|
15140
|
15160
|
25
|
45
|
9216
|
42788
|
-3464
|
||
|
1301
|
15170
|
15160
|
15275
|
15150
|
15195
|
15220
|
25
|
50
|
79000
|
117998
|
6884
|
||
|
1302
|
15220
|
15235
|
15315
|
15220
|
15245
|
15275
|
25
|
55
|
9440
|
31582
|
4244
|
||
|
1303
|
15280
|
15300
|
15365
|
15300
|
15310
|
15330
|
30
|
50
|
160
|
4850
|
48
|
||
|
1304
|
15315
|
15355
|
15385
|
15355
|
15370
|
15370
|
55
|
55
|
8
|
1734
|
6
|
||
|
1305
|
15385
|
15530
|
15530
|
15385
|
15480
|
15455
|
95
|
70
|
60
|
1570
|
18
|
||
|
1306
|
15400
|
15480
|
15500
|
15420
|
15420
|
15455
|
20
|
55
|
8
|
908
|
0
|
||
|
1307
|
15435
|
15570
|
15570
|
15490
|
15490
|
15525
|
55
|
90
|
8
|
528
|
-6
|
||
|
1308
|
15520
|
15630
|
15630
|
15630
|
15630
|
15630
|
110
|
110
|
2
|
82
|
0
|
||
|
1309
|
15590
|
15645
|
15645
|
15645
|
15645
|
15645
|
55
|
55
|
2
|
746
|
2
|
||
|
1310
|
15550
|
15550
|
15220
|
15510
|
15315
|
0
|
0
|
148
|
128
|
128
|
|||
|
小计
|
100342
|
221934
|
7538
|
||||||||||
