|
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
|
15365
|
15360
|
15370
|
15300
|
15330
|
15345
|
-35
|
-20
|
2124
|
37510
|
-628
|
|
|
1212
|
15440
|
15425
|
15430
|
15370
|
15370
|
15395
|
-70
|
-45
|
5208
|
57080
|
-390
|
||
|
1301
|
15470
|
15450
|
15455
|
15385
|
15390
|
15410
|
-80
|
-60
|
14652
|
49368
|
-904
|
||
|
1302
|
15485
|
15475
|
15475
|
15390
|
15390
|
15415
|
-95
|
-70
|
4896
|
19786
|
2504
|
||
|
1303
|
15500
|
15480
|
15480
|
15415
|
15420
|
15430
|
-80
|
-70
|
1564
|
16878
|
354
|
||
|
1304
|
15535
|
15460
|
15480
|
15440
|
15440
|
15460
|
-95
|
-75
|
664
|
1652
|
308
|
||
|
1305
|
15570
|
15500
|
15500
|
15455
|
15455
|
15480
|
-115
|
-90
|
12
|
176
|
-4
|
||
|
1306
|
15610
|
15540
|
15540
|
15540
|
15540
|
15540
|
-70
|
-70
|
2
|
58
|
0
|
||
|
1307
|
15645
|
15590
|
15590
|
15570
|
15570
|
15580
|
-75
|
-65
|
4
|
136
|
0
|
||
|
1308
|
15695
|
15695
|
15695
|
0
|
0
|
132
|
0
|
||||||
|
1309
|
15715
|
15640
|
15640
|
15510
|
15510
|
15575
|
-205
|
-140
|
4
|
118
|
0
|
||
|
1310
|
15680
|
15680
|
15680
|
0
|
0
|
22
|
0
|
||||||
|
小计
|
29130
|
182916
|
1240
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
348.30
|
347.58
|
348.00
|
347.58
|
348.00
|
347.82
|
-0.30
|
-0.48
|
14
|
82
|
-8
|
|
|
1212
|
349.48
|
349.75
|
350.68
|
349.02
|
349.70
|
349.77
|
0.22
|
0.29
|
27262
|
75114
|
962
|
||
|
1301
|
350.95
|
351.11
|
352.24
|
350.11
|
350.65
|
350.92
|
-0.30
|
-0.03
|
112
|
588
|
-22
|
||
|
1302
|
349.81
|
349.78
|
349.78
|
-0.03
|
-0.03
|
20
|
0
|
||||||
|
1303
|
352.09
|
353.23
|
353.23
|
352.20
|
352.20
|
352.31
|
0.11
|
0.22
|
20
|
54
|
14
|
||
|
1304
|
352.32
|
352.54
|
352.54
|
0.22
|
0.22
|
22
|
0
|
||||||
|
1305
|
353.01
|
353.36
|
353.36
|
353.36
|
353.36
|
353.36
|
0.35
|
0.35
|
2
|
44
|
-2
|
||
|
1306
|
352.99
|
353.51
|
354.20
|
352.69
|
353.01
|
353.31
|
0.02
|
0.32
|
6310
|
42560
|
418
|
||
|
1307
|
352.63
|
352.95
|
352.95
|
0.32
|
0.32
|
22
|
0
|
||||||
|
1308
|
352.90
|
353.22
|
353.22
|
0.32
|
0.32
|
20
|
0
|
||||||
|
1309
|
353.37
|
353.69
|
353.69
|
0.32
|
0.32
|
18
|
0
|
||||||
|
1310
|
354.25
|
354.57
|
354.57
|
0.32
|
0.32
|
4
|
0
|
||||||
|
小计
|
33720
|
118548
|
1362
|
||||||||||
|
|
|||||||||||||
|
1211
|
57950
|
58010
|
58080
|
57500
|
57500
|
57720
|
-450
|
-230
|
10166
|
34724
|
-520
|
||
|
1212
|
57840
|
57930
|
57980
|
57370
|
57380
|
57620
|
-460
|
-220
|
16092
|
74390
|
-4280
|
||
|
1301
|
57770
|
57860
|
57910
|
57280
|
57280
|
57570
|
-490
|
-200
|
202698
|
160038
|
1618
|
||
|
1302
|
57750
|
57730
|
57890
|
57280
|
57290
|
57560
|
-460
|
-190
|
129516
|
118090
|
12294
|
||
|
1303
|
57790
|
57700
|
57870
|
57310
|
57320
|
57630
|
-470
|
-160
|
13810
|
22966
|
3388
|
||
|
1304
|
57760
|
57870
|
57880
|
57370
|
57430
|
57640
|
-330
|
-120
|
1430
|
3626
|
96
|
||
|
1305
|
57890
|
57890
|
58000
|
57400
|
57410
|
57690
|
-480
|
-200
|
348
|
1980
|
26
|
||
|
1306
|
57960
|
57950
|
57970
|
57470
|
57470
|
57630
|
-490
|
-330
|
76
|
1064
|
10
|
||
|
1307
|
58040
|
57900
|
57970
|
57600
|
57600
|
57750
|
-440
|
-290
|
72
|
548
|
-2
|
||
|
1308
|
58040
|
58000
|
58110
|
57750
|
57750
|
57930
|
-290
|
-110
|
16
|
290
|
-4
|
||
|
1309
|
58110
|
58110
|
58110
|
57680
|
57680
|
57870
|
-430
|
-240
|
12
|
430
|
6
|
||
|
1310
|
58050
|
58110
|
58120
|
57650
|
57760
|
57910
|
-290
|
-140
|
24
|
122
|
2
|
||
|
小计
|
374260
|
418268
|
12634
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15490
|
15395
|
15415
|
15240
|
15240
|
15345
|
-250
|
-145
|
228
|
782
|
-102
|
|
|
1212
|
15525
|
15430
|
15450
|
15305
|
15305
|
15395
|
-220
|
-130
|
226
|
1232
|
32
|
||
|
1301
|
15570
|
14700
|
15490
|
14700
|
15340
|
15400
|
-230
|
-170
|
228
|
508
|
68
|
||
|
1302
|
15620
|
15350
|
15350
|
15350
|
15350
|
15350
|
-270
|
-270
|
2
|
4
|
2
|
||
|
1303
|
15635
|
15350
|
15350
|
15350
|
15350
|
15350
|
-285
|
-285
|
2
|
10
|
2
|
||
|
1304
|
15665
|
15375
|
15375
|
-290
|
-290
|
6
|
0
|
||||||
|
1305
|
15705
|
15405
|
15405
|
15405
|
15405
|
15405
|
-300
|
-300
|
10
|
4
|
-8
|
||
|
1306
|
15635
|
15420
|
15485
|
15420
|
15485
|
15450
|
-150
|
-185
|
4
|
8
|
0
|
||
|
1307
|
15655
|
15490
|
15490
|
15490
|
15490
|
15490
|
-165
|
-165
|
2
|
6
|
-2
|
||
|
1308
|
15655
|
15655
|
15655
|
0
|
0
|
0
|
|||||||
|
1309
|
15655
|
15655
|
15655
|
0
|
0
|
0
|
|||||||
|
1310
|
15655
|
15655
|
15655
|
0
|
0
|
0
|
|||||||
|
小计
|
702
|
2560
|
-8
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3778
|
3774
|
3777
|
3774
|
3777
|
3775
|
-1
|
-3
|
6
|
1542
|
-6
|
|
|
1212
|
3693
|
3720
|
3730
|
3678
|
3678
|
3716
|
-15
|
23
|
110
|
1218
|
60
|
||
|
1301
|
3657
|
3687
|
3689
|
3635
|
3637
|
3664
|
-20
|
7
|
420302
|
667574
|
-55996
|
||
|
1302
|
3644
|
3665
|
3680
|
3612
|
3612
|
3638
|
-32
|
-6
|
780
|
3400
|
0
|
||
|
1303
|
3648
|
3653
|
3673
|
3612
|
3618
|
3648
|
-30
|
0
|
36
|
288
|
-2
|
||
|
1304
|
3657
|
3687
|
3687
|
3633
|
3633
|
3665
|
-24
|
8
|
12
|
214
|
-6
|
||
|
1305
|
3691
|
3733
|
3746
|
3653
|
3660
|
3703
|
-31
|
12
|
3274936
|
807508
|
-80260
|
||
|
1306
|
3696
|
3734
|
3734
|
3665
|
3678
|
3683
|
-18
|
-13
|
162
|
246
|
-20
|
||
|
1307
|
3720
|
3745
|
3746
|
3698
|
3698
|
3717
|
-22
|
-3
|
20
|
86
|
4
|
||
|
1308
|
3726
|
3751
|
3758
|
3705
|
3705
|
3737
|
-21
|
11
|
22
|
180
|
6
|
||
|
1309
|
3726
|
3792
|
3793
|
3712
|
3713
|
3745
|
-13
|
19
|
128
|
730
|
36
|
||
|
1310
|
3727
|
3790
|
3790
|
3717
|
3730
|
3747
|
3
|
20
|
466
|
1066
|
104
|
||
|
小计
|
3696980
|
1484052
|
-136080
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14860
|
14820
|
14855
|
14710
|
14775
|
14780
|
-85
|
-80
|
2542
|
14422
|
-1000
|
|
|
1212
|
14915
|
14850
|
14905
|
14740
|
14750
|
14825
|
-165
|
-90
|
7506
|
35418
|
-790
|
||
|
1301
|
14960
|
14895
|
14950
|
14780
|
14785
|
14860
|
-175
|
-100
|
106204
|
136054
|
9468
|
||
|
1302
|
15010
|
14930
|
14980
|
14815
|
14820
|
14910
|
-190
|
-100
|
38990
|
62144
|
13182
|
||
|
1303
|
15065
|
15010
|
15035
|
14870
|
14875
|
14970
|
-190
|
-95
|
1690
|
6988
|
946
|
||
|
1304
|
15125
|
15070
|
15070
|
14950
|
14950
|
15035
|
-175
|
-90
|
642
|
2338
|
310
|
||
|
1305
|
15175
|
15105
|
15140
|
14980
|
14995
|
15080
|
-180
|
-95
|
752
|
2552
|
602
|
||
|
1306
|
15220
|
15150
|
15150
|
15035
|
15035
|
15070
|
-185
|
-150
|
44
|
944
|
30
|
||
|
1307
|
15260
|
15170
|
15170
|
15105
|
15105
|
15140
|
-155
|
-120
|
6
|
536
|
2
|
||
|
1308
|
15325
|
15275
|
15275
|
15160
|
15160
|
15170
|
-165
|
-155
|
18
|
94
|
10
|
||
|
1309
|
15325
|
15355
|
15355
|
15205
|
15205
|
15270
|
-120
|
-55
|
20
|
744
|
-4
|
||
|
1310
|
15380
|
15365
|
15365
|
15185
|
15185
|
15265
|
-195
|
-115
|
10
|
86
|
0
|
||
|
小计
|
158424
|
262320
|
22756
|
||||||||||
