|
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
|
15380
|
15375
|
15385
|
15365
|
15380
|
15375
|
0
|
-5
|
1726
|
42896
|
-798
|
|
|
1212
|
15460
|
15455
|
15465
|
15430
|
15455
|
15445
|
-5
|
-15
|
4238
|
59134
|
242
|
||
|
1301
|
15500
|
15525
|
15525
|
15455
|
15490
|
15475
|
-10
|
-25
|
10898
|
49982
|
2584
|
||
|
1302
|
15540
|
15530
|
15540
|
15485
|
15500
|
15500
|
-40
|
-40
|
4070
|
14088
|
2674
|
||
|
1303
|
15560
|
15555
|
15570
|
15500
|
15515
|
15510
|
-45
|
-50
|
670
|
16362
|
-16
|
||
|
1304
|
15595
|
15595
|
15595
|
15535
|
15535
|
15550
|
-60
|
-45
|
66
|
1302
|
18
|
||
|
1305
|
15625
|
15570
|
15610
|
15570
|
15610
|
15580
|
-15
|
-45
|
28
|
174
|
16
|
||
|
1306
|
15645
|
15610
|
15610
|
15610
|
15610
|
15610
|
-35
|
-35
|
10
|
58
|
10
|
||
|
1307
|
15745
|
15645
|
15645
|
15645
|
15645
|
15645
|
-100
|
-100
|
10
|
136
|
0
|
||
|
1308
|
15655
|
15690
|
15690
|
15690
|
15690
|
15690
|
35
|
35
|
20
|
132
|
20
|
||
|
1309
|
15710
|
15710
|
15710
|
0
|
0
|
118
|
0
|
||||||
|
1310
|
15690
|
15690
|
15690
|
0
|
0
|
0
|
|||||||
|
小计
|
21736
|
184382
|
4750
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
358.45
|
358.45
|
358.45
|
0.00
|
0.00
|
58
|
0
|
|||||
|
1212
|
352.99
|
355.00
|
356.08
|
354.75
|
354.80
|
355.39
|
1.81
|
2.40
|
29338
|
79296
|
1222
|
||
|
1301
|
354.76
|
356.20
|
357.65
|
356.16
|
356.16
|
356.96
|
1.40
|
2.20
|
346
|
500
|
58
|
||
|
1302
|
355.70
|
355.80
|
355.80
|
0.10
|
0.10
|
20
|
0
|
||||||
|
1303
|
355.31
|
358.58
|
358.86
|
358.00
|
358.00
|
358.48
|
2.69
|
3.17
|
6
|
34
|
4
|
||
|
1304
|
356.59
|
358.00
|
358.00
|
358.00
|
358.00
|
358.00
|
1.41
|
1.41
|
2
|
16
|
2
|
||
|
1305
|
356.30
|
356.97
|
356.97
|
0.67
|
0.67
|
26
|
0
|
||||||
|
1306
|
356.70
|
359.00
|
359.65
|
358.32
|
359.00
|
359.21
|
2.30
|
2.51
|
7632
|
38496
|
746
|
||
|
1307
|
356.03
|
358.53
|
358.53
|
2.50
|
2.50
|
22
|
0
|
||||||
|
1308
|
355.51
|
358.01
|
358.01
|
2.50
|
2.50
|
16
|
0
|
||||||
|
1309
|
355.61
|
358.11
|
358.11
|
2.50
|
2.50
|
18
|
0
|
||||||
|
1310
|
356.81
|
356.81
|
356.81
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
37324
|
118502
|
2032
|
||||||||||
|
|
|||||||||||||
|
1211
|
58790
|
58950
|
58980
|
58560
|
58600
|
58740
|
-190
|
-50
|
8308
|
41648
|
-1232
|
||
|
1212
|
58770
|
58880
|
58970
|
58520
|
58680
|
58730
|
-90
|
-40
|
10778
|
87822
|
-486
|
||
|
1301
|
58760
|
58830
|
58980
|
58480
|
58660
|
58710
|
-100
|
-50
|
175556
|
163420
|
472
|
||
|
1302
|
58790
|
58900
|
58990
|
58500
|
58660
|
58750
|
-130
|
-40
|
47302
|
77618
|
3060
|
||
|
1303
|
58810
|
58930
|
59000
|
58560
|
58690
|
58770
|
-120
|
-40
|
3498
|
16078
|
234
|
||
|
1304
|
58860
|
59000
|
59010
|
58610
|
58710
|
58830
|
-150
|
-30
|
256
|
3166
|
16
|
||
|
1305
|
58920
|
59030
|
59130
|
58680
|
58840
|
58920
|
-80
|
0
|
356
|
1826
|
-12
|
||
|
1306
|
59070
|
59210
|
59260
|
58800
|
58850
|
59040
|
-220
|
-30
|
172
|
1010
|
4
|
||
|
1307
|
59080
|
59200
|
59250
|
58860
|
59020
|
59130
|
-60
|
50
|
134
|
510
|
-14
|
||
|
1308
|
59100
|
59080
|
59080
|
59080
|
59080
|
59080
|
-20
|
-20
|
2
|
300
|
0
|
||
|
1309
|
59150
|
59150
|
59150
|
58900
|
59000
|
59030
|
-150
|
-120
|
34
|
422
|
0
|
||
|
1310
|
59100
|
59100
|
59100
|
0
|
0
|
20
|
0
|
||||||
|
小计
|
246396
|
393840
|
2042
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15660
|
15650
|
15650
|
15595
|
15625
|
15615
|
-35
|
-45
|
70
|
1076
|
-20
|
|
|
1212
|
15735
|
15700
|
15700
|
15630
|
15655
|
15670
|
-80
|
-65
|
92
|
1176
|
0
|
||
|
1301
|
15745
|
15765
|
15765
|
15665
|
15665
|
15690
|
-80
|
-55
|
56
|
350
|
14
|
||
|
1302
|
15800
|
15795
|
15795
|
15795
|
15795
|
15795
|
-5
|
-5
|
2
|
2
|
2
|
||
|
1303
|
15770
|
15765
|
15765
|
-5
|
-5
|
6
|
0
|
||||||
|
1304
|
15810
|
15800
|
15800
|
-10
|
-10
|
6
|
0
|
||||||
|
1305
|
15715
|
15710
|
15710
|
-5
|
-5
|
2
|
0
|
||||||
|
1306
|
15640
|
15635
|
15635
|
-5
|
-5
|
8
|
0
|
||||||
|
1307
|
15670
|
15665
|
15665
|
-5
|
-5
|
8
|
0
|
||||||
|
1308
|
15670
|
15670
|
15670
|
0
|
0
|
0
|
|||||||
|
1309
|
15670
|
15670
|
15670
|
0
|
0
|
0
|
|||||||
|
1310
|
15705
|
15705
|
15705
|
0
|
0
|
0
|
|||||||
|
小计
|
220
|
2634
|
-4
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3653
|
3664
|
3700
|
3664
|
3700
|
3680
|
47
|
27
|
576
|
1430
|
-2
|
|
|
1212
|
3623
|
3639
|
3672
|
3624
|
3659
|
3643
|
36
|
20
|
544
|
1038
|
-50
|
||
|
1301
|
3589
|
3615
|
3650
|
3598
|
3638
|
3627
|
49
|
38
|
1319502
|
879232
|
-18790
|
||
|
1302
|
3570
|
3603
|
3631
|
3587
|
3621
|
3622
|
51
|
52
|
912
|
3124
|
322
|
||
|
1303
|
3576
|
3586
|
3651
|
3586
|
3633
|
3629
|
57
|
53
|
54
|
298
|
-20
|
||
|
1304
|
3579
|
3600
|
3653
|
3600
|
3652
|
3635
|
73
|
56
|
48
|
198
|
12
|
||
|
1305
|
3564
|
3590
|
3666
|
3563
|
3657
|
3624
|
93
|
60
|
1910666
|
623578
|
90208
|
||
|
1306
|
3586
|
3615
|
3662
|
3581
|
3658
|
3610
|
72
|
24
|
506
|
228
|
124
|
||
|
1307
|
3593
|
3621
|
3677
|
3601
|
3677
|
3626
|
84
|
33
|
64
|
92
|
12
|
||
|
1308
|
3613
|
3632
|
3692
|
3614
|
3689
|
3659
|
76
|
46
|
48
|
188
|
-10
|
||
|
1309
|
3626
|
3631
|
3708
|
3628
|
3691
|
3661
|
65
|
35
|
174
|
684
|
16
|
||
|
1310
|
3625
|
3638
|
3708
|
3625
|
3700
|
3660
|
75
|
35
|
194
|
542
|
86
|
||
|
小计
|
3233288
|
1510632
|
71908
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
15085
|
15050
|
15050
|
14970
|
15020
|
15015
|
-65
|
-70
|
1944
|
18402
|
-618
|
|
|
1212
|
15160
|
15150
|
15155
|
15025
|
15080
|
15075
|
-80
|
-85
|
14286
|
40912
|
-1876
|
||
|
1301
|
15220
|
15190
|
15215
|
15065
|
15120
|
15120
|
-100
|
-100
|
131366
|
128738
|
10740
|
||
|
1302
|
15275
|
15260
|
15260
|
15115
|
15170
|
15180
|
-105
|
-95
|
20924
|
36560
|
4978
|
||
|
1303
|
15330
|
15375
|
15375
|
15160
|
15200
|
15215
|
-130
|
-115
|
696
|
4934
|
84
|
||
|
1304
|
15370
|
15320
|
15320
|
15220
|
15270
|
15270
|
-100
|
-100
|
26
|
1738
|
4
|
||
|
1305
|
15455
|
15400
|
15400
|
15275
|
15345
|
15330
|
-110
|
-125
|
132
|
1638
|
68
|
||
|
1306
|
15455
|
15385
|
15385
|
15330
|
15340
|
15355
|
-115
|
-100
|
10
|
910
|
2
|
||
|
1307
|
15525
|
15480
|
15480
|
-45
|
-45
|
528
|
0
|
||||||
|
1308
|
15630
|
15455
|
15455
|
15455
|
15455
|
15455
|
-175
|
-175
|
4
|
82
|
0
|
||
|
1309
|
15645
|
15530
|
15550
|
15440
|
15455
|
15470
|
-190
|
-175
|
14
|
750
|
4
|
||
|
1310
|
15315
|
15460
|
15590
|
15450
|
15535
|
15525
|
220
|
210
|
186
|
92
|
-36
|
||
|
小计
|
169588
|
235284
|
13350
|
||||||||||
