|
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
|
15420
|
15420
|
15440
|
15400
|
15405
|
15420
|
-15
|
0
|
3152
|
39730
|
-1512
|
|
|
1212
|
15495
|
15510
|
15515
|
15475
|
15480
|
15495
|
-15
|
0
|
4192
|
57326
|
-532
|
||
|
1301
|
15540
|
15560
|
15570
|
15515
|
15515
|
15535
|
-25
|
-5
|
7632
|
49874
|
980
|
||
|
1302
|
15560
|
15580
|
15580
|
15525
|
15525
|
15555
|
-35
|
-5
|
3402
|
16268
|
1806
|
||
|
1303
|
15570
|
15595
|
15595
|
15550
|
15555
|
15575
|
-15
|
5
|
322
|
16346
|
-24
|
||
|
1304
|
15625
|
15600
|
15600
|
-25
|
-25
|
1304
|
0
|
||||||
|
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
|
15695
|
15695
|
5
|
5
|
132
|
0
|
||||||
|
1309
|
15710
|
15715
|
15715
|
5
|
5
|
118
|
0
|
||||||
|
1310
|
15865
|
15735
|
15735
|
15735
|
15735
|
15735
|
-130
|
-130
|
4
|
4
|
2
|
||
|
小计
|
18704
|
181470
|
720
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
353.14
|
351.10
|
351.81
|
350.50
|
350.50
|
350.80
|
-2.64
|
-2.34
|
20
|
40
|
-16
|
|
|
1212
|
354.62
|
352.80
|
353.30
|
350.53
|
351.67
|
351.98
|
-2.95
|
-2.64
|
30012
|
75788
|
-1288
|
||
|
1301
|
356.08
|
354.06
|
354.52
|
351.73
|
353.12
|
353.35
|
-2.96
|
-2.73
|
180
|
548
|
16
|
||
|
1302
|
354.92
|
352.20
|
352.20
|
-2.72
|
-2.72
|
20
|
0
|
||||||
|
1303
|
357.80
|
354.50
|
354.50
|
354.50
|
354.50
|
354.50
|
-3.30
|
-3.30
|
2
|
40
|
0
|
||
|
1304
|
357.74
|
354.33
|
354.33
|
354.33
|
354.33
|
354.33
|
-3.41
|
-3.41
|
4
|
18
|
0
|
||
|
1305
|
356.71
|
353.30
|
353.30
|
-3.41
|
-3.41
|
26
|
0
|
||||||
|
1306
|
358.73
|
356.98
|
357.40
|
354.80
|
355.00
|
355.78
|
-3.73
|
-2.95
|
11840
|
40614
|
1260
|
||
|
1307
|
358.06
|
355.42
|
355.42
|
355.42
|
355.42
|
355.42
|
-2.64
|
-2.64
|
2
|
22
|
0
|
||
|
1308
|
358.19
|
355.54
|
355.54
|
-2.65
|
-2.65
|
22
|
0
|
||||||
|
1309
|
358.29
|
355.64
|
355.64
|
-2.65
|
-2.65
|
18
|
0
|
||||||
|
1310
|
359.18
|
356.53
|
356.53
|
-2.65
|
-2.65
|
4
|
0
|
||||||
|
小计
|
42060
|
117160
|
-28
|
||||||||||
|
|
|||||||||||||
|
1211
|
59140
|
59110
|
59150
|
58500
|
58570
|
58750
|
-570
|
-390
|
10552
|
36662
|
-2976
|
||
|
1212
|
59170
|
59130
|
59170
|
58430
|
58480
|
58730
|
-690
|
-440
|
11992
|
82858
|
-2512
|
||
|
1301
|
59150
|
59150
|
59200
|
58380
|
58460
|
58710
|
-690
|
-440
|
199716
|
164794
|
4168
|
||
|
1302
|
59150
|
59180
|
59180
|
58400
|
58460
|
58710
|
-690
|
-440
|
78658
|
84900
|
-264
|
||
|
1303
|
59190
|
59140
|
59190
|
58430
|
58520
|
58740
|
-670
|
-450
|
5002
|
17254
|
592
|
||
|
1304
|
59270
|
59180
|
59180
|
58500
|
58550
|
58820
|
-720
|
-450
|
1042
|
3314
|
168
|
||
|
1305
|
59320
|
59210
|
59230
|
58510
|
58570
|
58810
|
-750
|
-510
|
268
|
1864
|
24
|
||
|
1306
|
59450
|
59340
|
59340
|
58630
|
58640
|
58860
|
-810
|
-590
|
84
|
1044
|
16
|
||
|
1307
|
59500
|
59290
|
59290
|
58570
|
58770
|
58750
|
-730
|
-750
|
58
|
504
|
10
|
||
|
1308
|
59570
|
59270
|
59270
|
58710
|
58850
|
58980
|
-720
|
-590
|
30
|
292
|
-10
|
||
|
1309
|
59470
|
59340
|
59400
|
58750
|
58750
|
59030
|
-720
|
-440
|
34
|
420
|
2
|
||
|
1310
|
59570
|
59300
|
59300
|
58570
|
58800
|
58660
|
-770
|
-910
|
358
|
202
|
178
|
||
|
小计
|
307794
|
394108
|
-604
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15720
|
15650
|
15650
|
15565
|
15590
|
15600
|
-130
|
-120
|
42
|
992
|
-26
|
|
|
1212
|
15775
|
15690
|
15710
|
15600
|
15600
|
15635
|
-175
|
-140
|
92
|
1186
|
14
|
||
|
1301
|
15800
|
15720
|
15720
|
15660
|
15665
|
15690
|
-135
|
-110
|
68
|
400
|
26
|
||
|
1302
|
15795
|
15685
|
15685
|
-110
|
-110
|
2
|
0
|
||||||
|
1303
|
15880
|
15770
|
15770
|
-110
|
-110
|
6
|
0
|
||||||
|
1304
|
15915
|
15805
|
15805
|
-110
|
-110
|
6
|
0
|
||||||
|
1305
|
15820
|
15710
|
15710
|
-110
|
-110
|
2
|
0
|
||||||
|
1306
|
15745
|
15635
|
15635
|
15635
|
15635
|
15635
|
-110
|
-110
|
2
|
8
|
0
|
||
|
1307
|
15775
|
15660
|
15660
|
-115
|
-115
|
8
|
0
|
||||||
|
1308
|
15775
|
15775
|
15775
|
0
|
0
|
0
|
|||||||
|
1309
|
15775
|
15775
|
15775
|
0
|
0
|
0
|
|||||||
|
1310
|
15775
|
15775
|
15775
|
0
|
0
|
0
|
|||||||
|
小计
|
204
|
2610
|
14
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3705
|
3725
|
3765
|
3683
|
3748
|
3743
|
43
|
38
|
216
|
1542
|
126
|
|
|
1212
|
3664
|
3669
|
3677
|
3648
|
3662
|
3662
|
-2
|
-2
|
286
|
1112
|
96
|
||
|
1301
|
3649
|
3644
|
3651
|
3623
|
3644
|
3634
|
-5
|
-15
|
682734
|
779378
|
-80064
|
||
|
1302
|
3634
|
3631
|
3631
|
3600
|
3617
|
3618
|
-17
|
-16
|
458
|
3406
|
134
|
||
|
1303
|
3641
|
3641
|
3643
|
3620
|
3623
|
3627
|
-18
|
-14
|
50
|
306
|
12
|
||
|
1304
|
3665
|
3663
|
3663
|
3620
|
3639
|
3643
|
-26
|
-22
|
52
|
226
|
24
|
||
|
1305
|
3671
|
3678
|
3683
|
3634
|
3651
|
3657
|
-20
|
-14
|
1402866
|
654286
|
7600
|
||
|
1306
|
3669
|
3667
|
3675
|
3641
|
3656
|
3657
|
-13
|
-12
|
156
|
192
|
-44
|
||
|
1307
|
3693
|
3690
|
3694
|
3690
|
3694
|
3692
|
1
|
-1
|
4
|
88
|
0
|
||
|
1308
|
3703
|
3703
|
3703
|
3670
|
3670
|
3682
|
-33
|
-21
|
6
|
186
|
-2
|
||
|
1309
|
3703
|
3745
|
3745
|
3691
|
3701
|
3706
|
-2
|
3
|
92
|
680
|
34
|
||
|
1310
|
3723
|
3723
|
3726
|
3690
|
3706
|
3704
|
-17
|
-19
|
502
|
918
|
280
|
||
|
小计
|
2087422
|
1442320
|
-71804
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
15110
|
15060
|
15060
|
14950
|
14990
|
15010
|
-120
|
-100
|
2294
|
16810
|
-936
|
|
|
1212
|
15185
|
15140
|
15155
|
15005
|
15010
|
15060
|
-175
|
-125
|
5054
|
39050
|
-740
|
||
|
1301
|
15235
|
15195
|
15210
|
15045
|
15065
|
15115
|
-170
|
-120
|
81190
|
127562
|
4204
|
||
|
1302
|
15285
|
15255
|
15255
|
15100
|
15110
|
15160
|
-175
|
-125
|
16994
|
43542
|
5098
|
||
|
1303
|
15330
|
15250
|
15270
|
15135
|
15190
|
15210
|
-140
|
-120
|
416
|
5558
|
94
|
||
|
1304
|
15395
|
15310
|
15310
|
15240
|
15240
|
15250
|
-155
|
-145
|
24
|
1740
|
2
|
||
|
1305
|
15425
|
15345
|
15355
|
15265
|
15270
|
15320
|
-155
|
-105
|
220
|
1722
|
32
|
||
|
1306
|
15450
|
15385
|
15385
|
15325
|
15325
|
15345
|
-125
|
-105
|
6
|
910
|
2
|
||
|
1307
|
15515
|
15515
|
15515
|
0
|
0
|
528
|
0
|
||||||
|
1308
|
15615
|
15405
|
15405
|
15405
|
15405
|
15405
|
-210
|
-210
|
2
|
86
|
2
|
||
|
1309
|
15610
|
15570
|
15570
|
15245
|
15445
|
15410
|
-165
|
-200
|
22
|
740
|
-6
|
||
|
1310
|
15650
|
15525
|
15525
|
-125
|
-125
|
82
|
0
|
||||||
|
小计
|
106222
|
238330
|
7752
|
||||||||||
