|
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
|
15400
|
15435
|
15400
|
15430
|
15420
|
55
|
45
|
3312
|
41242
|
-1654
|
|
|
1212
|
15445
|
15510
|
15520
|
15480
|
15510
|
15495
|
65
|
50
|
4660
|
57858
|
-1276
|
||
|
1301
|
15475
|
15570
|
15570
|
15525
|
15550
|
15540
|
75
|
65
|
10510
|
48894
|
-1088
|
||
|
1302
|
15500
|
15550
|
15575
|
15545
|
15575
|
15560
|
75
|
60
|
2654
|
14462
|
374
|
||
|
1303
|
15510
|
15570
|
15585
|
15570
|
15585
|
15570
|
75
|
60
|
104
|
16370
|
8
|
||
|
1304
|
15550
|
15630
|
15630
|
15625
|
15625
|
15625
|
75
|
75
|
4
|
1304
|
2
|
||
|
1305
|
15580
|
15580
|
15580
|
0
|
0
|
174
|
0
|
||||||
|
1306
|
15610
|
15610
|
15610
|
0
|
0
|
58
|
0
|
||||||
|
1307
|
15645
|
15645
|
15645
|
0
|
0
|
136
|
0
|
||||||
|
1308
|
15690
|
15690
|
15690
|
0
|
0
|
132
|
0
|
||||||
|
1309
|
15710
|
15710
|
15710
|
0
|
0
|
118
|
0
|
||||||
|
1310
|
15690
|
15865
|
15865
|
15865
|
15865
|
15865
|
175
|
175
|
2
|
2
|
2
|
||
|
小计
|
21246
|
180750
|
-3632
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
358.45
|
352.60
|
354.48
|
352.36
|
354.48
|
353.14
|
-3.97
|
-5.31
|
6
|
56
|
-2
|
|
|
1212
|
355.39
|
354.79
|
355.30
|
354.12
|
354.46
|
354.62
|
-0.93
|
-0.77
|
25400
|
77076
|
-2220
|
||
|
1301
|
356.96
|
355.23
|
357.87
|
355.23
|
355.61
|
356.08
|
-1.35
|
-0.88
|
244
|
532
|
32
|
||
|
1302
|
355.80
|
354.92
|
354.92
|
-0.88
|
-0.88
|
20
|
0
|
||||||
|
1303
|
358.48
|
358.16
|
358.46
|
357.34
|
357.34
|
357.80
|
-1.14
|
-0.68
|
22
|
40
|
6
|
||
|
1304
|
358.00
|
357.74
|
357.74
|
357.74
|
357.74
|
357.74
|
-0.26
|
-0.26
|
2
|
18
|
2
|
||
|
1305
|
356.97
|
356.71
|
356.71
|
-0.26
|
-0.26
|
26
|
0
|
||||||
|
1306
|
359.21
|
358.51
|
359.25
|
358.26
|
358.50
|
358.73
|
-0.71
|
-0.48
|
6972
|
39354
|
858
|
||
|
1307
|
358.53
|
358.06
|
358.06
|
-0.47
|
-0.47
|
22
|
0
|
||||||
|
1308
|
358.01
|
358.30
|
358.30
|
358.14
|
358.14
|
358.19
|
0.13
|
0.18
|
6
|
22
|
6
|
||
|
1309
|
358.11
|
358.29
|
358.29
|
0.18
|
0.18
|
18
|
0
|
||||||
|
1310
|
356.81
|
359.19
|
359.19
|
359.18
|
359.18
|
359.18
|
2.37
|
2.37
|
4
|
4
|
4
|
||
|
小计
|
32656
|
117188
|
-1314
|
||||||||||
|
|
|||||||||||||
|
1211
|
58740
|
59000
|
59260
|
58850
|
59080
|
59140
|
340
|
400
|
10178
|
39638
|
-2010
|
||
|
1212
|
58730
|
58900
|
59310
|
58870
|
59130
|
59170
|
400
|
440
|
14176
|
85370
|
-2452
|
||
|
1301
|
58710
|
58900
|
59340
|
58830
|
59130
|
59150
|
420
|
440
|
177012
|
160626
|
-2794
|
||
|
1302
|
58750
|
58950
|
59310
|
58840
|
59100
|
59150
|
350
|
400
|
62160
|
85164
|
7546
|
||
|
1303
|
58770
|
58950
|
59330
|
58880
|
59190
|
59190
|
420
|
420
|
4396
|
16662
|
584
|
||
|
1304
|
58830
|
59100
|
59360
|
59100
|
59180
|
59270
|
350
|
440
|
268
|
3146
|
-20
|
||
|
1305
|
58920
|
59170
|
59430
|
58950
|
59210
|
59320
|
290
|
400
|
208
|
1840
|
14
|
||
|
1306
|
59040
|
59500
|
59560
|
59300
|
59300
|
59450
|
260
|
410
|
66
|
1028
|
18
|
||
|
1307
|
59130
|
59470
|
59650
|
59360
|
59360
|
59500
|
230
|
370
|
118
|
494
|
-16
|
||
|
1308
|
59080
|
59400
|
59700
|
59400
|
59500
|
59570
|
420
|
490
|
12
|
302
|
2
|
||
|
1309
|
59030
|
59000
|
59770
|
59000
|
59560
|
59470
|
530
|
440
|
16
|
418
|
-4
|
||
|
1310
|
59100
|
59600
|
59600
|
59550
|
59550
|
59570
|
450
|
470
|
4
|
24
|
4
|
||
|
小计
|
268614
|
394712
|
872
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15615
|
15745
|
15750
|
15700
|
15720
|
15720
|
105
|
105
|
84
|
1018
|
-58
|
|
|
1212
|
15670
|
15770
|
15800
|
15755
|
15755
|
15775
|
85
|
105
|
56
|
1172
|
-4
|
||
|
1301
|
15690
|
15770
|
15820
|
15765
|
15765
|
15800
|
75
|
110
|
64
|
374
|
24
|
||
|
1302
|
15795
|
15795
|
15795
|
0
|
0
|
2
|
0
|
||||||
|
1303
|
15765
|
15880
|
15880
|
115
|
115
|
6
|
0
|
||||||
|
1304
|
15800
|
15915
|
15915
|
115
|
115
|
6
|
0
|
||||||
|
1305
|
15710
|
15820
|
15820
|
110
|
110
|
2
|
0
|
||||||
|
1306
|
15635
|
15745
|
15745
|
110
|
110
|
8
|
0
|
||||||
|
1307
|
15665
|
15775
|
15775
|
110
|
110
|
8
|
0
|
||||||
|
1308
|
15665
|
15665
|
15665
|
0
|
0
|
0
|
|||||||
|
1309
|
15665
|
15665
|
15665
|
0
|
0
|
0
|
|||||||
|
1310
|
15705
|
15705
|
15705
|
0
|
0
|
0
|
|||||||
|
小计
|
204
|
2596
|
-38
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3680
|
3654
|
3737
|
3654
|
3687
|
3705
|
7
|
25
|
46
|
1416
|
-14
|
|
|
1212
|
3643
|
3672
|
3672
|
3655
|
3666
|
3664
|
23
|
21
|
52
|
1016
|
-22
|
||
|
1301
|
3627
|
3648
|
3665
|
3638
|
3646
|
3649
|
19
|
22
|
735628
|
859442
|
-19790
|
||
|
1302
|
3622
|
3634
|
3639
|
3625
|
3638
|
3634
|
16
|
12
|
794
|
3272
|
148
|
||
|
1303
|
3629
|
3631
|
3655
|
3631
|
3640
|
3641
|
11
|
12
|
20
|
294
|
-4
|
||
|
1304
|
3635
|
3690
|
3692
|
3644
|
3660
|
3665
|
25
|
30
|
38
|
202
|
4
|
||
|
1305
|
3624
|
3670
|
3685
|
3655
|
3675
|
3671
|
51
|
47
|
1139592
|
646686
|
23108
|
||
|
1306
|
3610
|
3675
|
3680
|
3662
|
3680
|
3669
|
70
|
59
|
62
|
236
|
8
|
||
|
1307
|
3626
|
3703
|
3703
|
3682
|
3696
|
3693
|
70
|
67
|
32
|
88
|
-4
|
||
|
1308
|
3659
|
3702
|
3706
|
3702
|
3706
|
3703
|
47
|
44
|
6
|
188
|
0
|
||
|
1309
|
3661
|
3711
|
3717
|
3686
|
3710
|
3703
|
49
|
42
|
158
|
646
|
-38
|
||
|
1310
|
3660
|
3717
|
3731
|
3713
|
3725
|
3723
|
65
|
63
|
194
|
638
|
96
|
||
|
小计
|
1876622
|
1514124
|
3492
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
15015
|
15045
|
15135
|
15045
|
15100
|
15110
|
85
|
95
|
1362
|
17746
|
-656
|
|
|
1212
|
15075
|
15150
|
15220
|
15145
|
15165
|
15185
|
90
|
110
|
5934
|
39790
|
-1122
|
||
|
1301
|
15120
|
15205
|
15275
|
15190
|
15210
|
15235
|
90
|
115
|
75820
|
123358
|
-5380
|
||
|
1302
|
15180
|
15235
|
15330
|
15235
|
15260
|
15285
|
80
|
105
|
18160
|
38444
|
1884
|
||
|
1303
|
15215
|
15320
|
15370
|
15300
|
15300
|
15330
|
85
|
115
|
920
|
5464
|
530
|
||
|
1304
|
15270
|
15410
|
15410
|
15380
|
15380
|
15395
|
110
|
125
|
4
|
1738
|
0
|
||
|
1305
|
15330
|
15475
|
15480
|
15385
|
15410
|
15425
|
80
|
95
|
118
|
1690
|
52
|
||
|
1306
|
15355
|
15450
|
15450
|
15450
|
15450
|
15450
|
95
|
95
|
2
|
908
|
-2
|
||
|
1307
|
15480
|
15540
|
15540
|
15485
|
15485
|
15515
|
5
|
35
|
8
|
528
|
0
|
||
|
1308
|
15455
|
15615
|
15615
|
15615
|
15615
|
15615
|
160
|
160
|
4
|
84
|
2
|
||
|
1309
|
15470
|
15655
|
15655
|
15590
|
15590
|
15610
|
120
|
140
|
10
|
746
|
-4
|
||
|
1310
|
15525
|
15655
|
15660
|
15605
|
15605
|
15650
|
80
|
125
|
16
|
82
|
-10
|
||
|
小计
|
102358
|
230578
|
-4706
|
||||||||||
