|
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
|
15370
|
15380
|
15350
|
15350
|
15365
|
-70
|
-55
|
2724
|
38138
|
-1592
|
|
|
1212
|
15495
|
15430
|
15470
|
15420
|
15435
|
15440
|
-60
|
-55
|
4504
|
57470
|
144
|
||
|
1301
|
15535
|
15500
|
15510
|
15450
|
15450
|
15470
|
-85
|
-65
|
7990
|
50272
|
398
|
||
|
1302
|
15555
|
15485
|
15500
|
15470
|
15475
|
15485
|
-80
|
-70
|
3132
|
17282
|
1014
|
||
|
1303
|
15575
|
15510
|
15550
|
15490
|
15495
|
15500
|
-80
|
-75
|
416
|
16524
|
178
|
||
|
1304
|
15600
|
15540
|
15540
|
15535
|
15535
|
15535
|
-65
|
-65
|
56
|
1344
|
40
|
||
|
1305
|
15580
|
15550
|
15580
|
15550
|
15580
|
15570
|
0
|
-10
|
6
|
180
|
6
|
||
|
1306
|
15610
|
15610
|
15610
|
0
|
0
|
58
|
0
|
||||||
|
1307
|
15645
|
15645
|
15645
|
15645
|
15645
|
15645
|
0
|
0
|
2
|
136
|
0
|
||
|
1308
|
15695
|
15695
|
15695
|
0
|
0
|
132
|
0
|
||||||
|
1309
|
15715
|
15715
|
15715
|
0
|
0
|
118
|
0
|
||||||
|
1310
|
15735
|
15680
|
15680
|
15680
|
15680
|
15680
|
-55
|
-55
|
20
|
22
|
18
|
||
|
小计
|
18850
|
181676
|
206
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
350.80
|
349.33
|
350.00
|
346.26
|
349.47
|
348.30
|
-1.33
|
-2.50
|
146
|
90
|
50
|
|
|
1212
|
351.98
|
349.42
|
350.10
|
348.51
|
350.09
|
349.48
|
-1.89
|
-2.50
|
19380
|
74152
|
-1636
|
||
|
1301
|
353.35
|
350.94
|
351.60
|
350.72
|
351.12
|
350.95
|
-2.23
|
-2.40
|
206
|
610
|
62
|
||
|
1302
|
352.20
|
349.81
|
349.81
|
-2.39
|
-2.39
|
20
|
0
|
||||||
|
1303
|
354.50
|
352.09
|
352.09
|
-2.41
|
-2.41
|
40
|
0
|
||||||
|
1304
|
354.33
|
352.32
|
352.32
|
352.32
|
352.32
|
352.32
|
-2.01
|
-2.01
|
4
|
22
|
4
|
||
|
1305
|
353.30
|
351.42
|
353.57
|
351.42
|
353.45
|
353.01
|
0.15
|
-0.29
|
34
|
46
|
20
|
||
|
1306
|
355.78
|
352.27
|
353.64
|
352.00
|
353.50
|
352.99
|
-2.28
|
-2.79
|
7184
|
42142
|
1528
|
||
|
1307
|
355.42
|
352.63
|
352.63
|
-2.79
|
-2.79
|
22
|
0
|
||||||
|
1308
|
355.54
|
352.90
|
352.90
|
352.90
|
352.90
|
352.90
|
-2.64
|
-2.64
|
2
|
20
|
-2
|
||
|
1309
|
355.64
|
353.37
|
353.37
|
353.37
|
353.37
|
353.37
|
-2.27
|
-2.27
|
2
|
18
|
0
|
||
|
1310
|
356.53
|
354.25
|
354.25
|
-2.28
|
-2.28
|
4
|
0
|
||||||
|
小计
|
26958
|
117186
|
26
|
||||||||||
|
|
|||||||||||||
|
1211
|
58750
|
58000
|
58080
|
57760
|
58050
|
57950
|
-700
|
-800
|
13110
|
35244
|
-1418
|
||
|
1212
|
58730
|
57950
|
57980
|
57600
|
57970
|
57840
|
-760
|
-890
|
20484
|
78670
|
-4188
|
||
|
1301
|
58710
|
57820
|
57940
|
57500
|
57890
|
57770
|
-820
|
-940
|
187796
|
158420
|
-6374
|
||
|
1302
|
58710
|
57600
|
57900
|
57480
|
57850
|
57750
|
-860
|
-960
|
91050
|
105796
|
20896
|
||
|
1303
|
58740
|
57800
|
57940
|
57520
|
57880
|
57790
|
-860
|
-950
|
8326
|
19578
|
2324
|
||
|
1304
|
58820
|
57810
|
57980
|
57570
|
57880
|
57760
|
-940
|
-1060
|
986
|
3530
|
216
|
||
|
1305
|
58810
|
57950
|
58010
|
57650
|
57940
|
57890
|
-870
|
-920
|
448
|
1954
|
90
|
||
|
1306
|
58860
|
58640
|
58640
|
57750
|
57980
|
57960
|
-880
|
-900
|
100
|
1054
|
10
|
||
|
1307
|
58750
|
58120
|
58160
|
57780
|
58070
|
58040
|
-680
|
-710
|
92
|
550
|
46
|
||
|
1308
|
58980
|
58040
|
58160
|
57930
|
58150
|
58040
|
-830
|
-940
|
78
|
294
|
2
|
||
|
1309
|
59030
|
58410
|
58410
|
57900
|
58150
|
58110
|
-880
|
-920
|
28
|
424
|
4
|
||
|
1310
|
58660
|
57990
|
58210
|
57840
|
58210
|
58050
|
-450
|
-610
|
242
|
120
|
-82
|
||
|
小计
|
322740
|
405634
|
11526
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15600
|
15490
|
15520
|
15450
|
15450
|
15490
|
-150
|
-110
|
150
|
884
|
-108
|
|
|
1212
|
15635
|
15540
|
15550
|
15465
|
15520
|
15525
|
-115
|
-110
|
80
|
1200
|
14
|
||
|
1301
|
15690
|
15580
|
15590
|
15550
|
15555
|
15570
|
-135
|
-120
|
94
|
440
|
40
|
||
|
1302
|
15685
|
15620
|
15620
|
-65
|
-65
|
2
|
0
|
||||||
|
1303
|
15770
|
15635
|
15635
|
15635
|
15635
|
15635
|
-135
|
-135
|
2
|
8
|
2
|
||
|
1304
|
15805
|
15665
|
15665
|
-140
|
-140
|
6
|
0
|
||||||
|
1305
|
15710
|
15660
|
15775
|
15660
|
15775
|
15705
|
65
|
-5
|
10
|
12
|
10
|
||
|
1306
|
15635
|
15635
|
15635
|
0
|
0
|
8
|
0
|
||||||
|
1307
|
15660
|
15655
|
15655
|
-5
|
-5
|
8
|
0
|
||||||
|
1308
|
15660
|
15660
|
15660
|
0
|
0
|
0
|
|||||||
|
1309
|
15660
|
15660
|
15660
|
0
|
0
|
0
|
|||||||
|
1310
|
15660
|
15660
|
15660
|
0
|
0
|
0
|
|||||||
|
小计
|
336
|
2568
|
-42
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3743
|
3779
|
3792
|
3754
|
3792
|
3778
|
49
|
35
|
20
|
1548
|
6
|
|
|
1212
|
3662
|
3654
|
3710
|
3654
|
3710
|
3693
|
48
|
31
|
154
|
1158
|
46
|
||
|
1301
|
3634
|
3644
|
3680
|
3629
|
3679
|
3657
|
45
|
23
|
578494
|
723570
|
-55808
|
||
|
1302
|
3618
|
3615
|
3662
|
3614
|
3662
|
3644
|
44
|
26
|
690
|
3400
|
-6
|
||
|
1303
|
3627
|
3629
|
3675
|
3629
|
3675
|
3648
|
48
|
21
|
66
|
290
|
-16
|
||
|
1304
|
3643
|
3627
|
3683
|
3626
|
3680
|
3657
|
37
|
14
|
36
|
220
|
-6
|
||
|
1305
|
3657
|
3640
|
3733
|
3624
|
3732
|
3691
|
75
|
34
|
2415424
|
887768
|
233482
|
||
|
1306
|
3657
|
3636
|
3730
|
3636
|
3730
|
3696
|
73
|
39
|
162
|
266
|
74
|
||
|
1307
|
3692
|
3715
|
3725
|
3715
|
3725
|
3720
|
33
|
28
|
20
|
82
|
-6
|
||
|
1308
|
3682
|
3714
|
3736
|
3700
|
3736
|
3726
|
54
|
44
|
34
|
174
|
-12
|
||
|
1309
|
3706
|
3688
|
3748
|
3687
|
3748
|
3726
|
42
|
20
|
168
|
694
|
14
|
||
|
1310
|
3704
|
3691
|
3762
|
3690
|
3762
|
3727
|
58
|
23
|
242
|
962
|
44
|
||
|
小计
|
2995510
|
1620132
|
177812
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
15010
|
14900
|
14900
|
14820
|
14865
|
14860
|
-145
|
-150
|
2858
|
15422
|
-1388
|
|
|
1212
|
15060
|
14920
|
14950
|
14865
|
14925
|
14915
|
-135
|
-145
|
8068
|
36208
|
-2842
|
||
|
1301
|
15115
|
14960
|
15005
|
14900
|
14965
|
14960
|
-150
|
-155
|
89030
|
126586
|
-976
|
||
|
1302
|
15160
|
15005
|
15055
|
14950
|
15020
|
15010
|
-140
|
-150
|
31288
|
48962
|
5420
|
||
|
1303
|
15210
|
15025
|
15100
|
15000
|
15080
|
15065
|
-130
|
-145
|
1410
|
6042
|
484
|
||
|
1304
|
15250
|
15100
|
15140
|
15070
|
15135
|
15125
|
-115
|
-125
|
310
|
2028
|
288
|
||
|
1305
|
15320
|
15130
|
15205
|
15125
|
15175
|
15175
|
-145
|
-145
|
310
|
1950
|
228
|
||
|
1306
|
15345
|
15210
|
15230
|
15210
|
15230
|
15220
|
-115
|
-125
|
6
|
914
|
4
|
||
|
1307
|
15515
|
15260
|
15290
|
15245
|
15290
|
15260
|
-225
|
-255
|
28
|
534
|
6
|
||
|
1308
|
15405
|
15325
|
15325
|
15325
|
15325
|
15325
|
-80
|
-80
|
4
|
84
|
-2
|
||
|
1309
|
15410
|
15200
|
15370
|
15200
|
15355
|
15325
|
-55
|
-85
|
38
|
748
|
8
|
||
|
1310
|
15525
|
15520
|
15520
|
15240
|
15385
|
15380
|
-140
|
-145
|
18
|
86
|
4
|
||
|
小计
|
133368
|
239564
|
1234
|
||||||||||
