|
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
|
15345
|
15340
|
15345
|
15320
|
15320
|
15335
|
-25
|
-10
|
2178
|
36068
|
-608
|
|
|
1212
|
15390
|
15385
|
15410
|
15385
|
15385
|
15390
|
-5
|
0
|
2610
|
56770
|
258
|
||
|
1301
|
15405
|
15405
|
15435
|
15365
|
15375
|
15405
|
-30
|
0
|
6458
|
48648
|
58
|
||
|
1302
|
15415
|
15445
|
15445
|
15395
|
15395
|
15415
|
-20
|
0
|
1846
|
21590
|
910
|
||
|
1303
|
15435
|
15430
|
15455
|
15430
|
15430
|
15435
|
-5
|
0
|
212
|
17370
|
146
|
||
|
1304
|
15465
|
15465
|
15465
|
15465
|
15465
|
15465
|
0
|
0
|
2
|
1876
|
2
|
||
|
1305
|
15520
|
15505
|
15535
|
15500
|
15535
|
15505
|
15
|
-15
|
22
|
416
|
16
|
||
|
1306
|
15555
|
15555
|
15555
|
0
|
0
|
276
|
0
|
||||||
|
1307
|
15585
|
15600
|
15630
|
15590
|
15630
|
15615
|
45
|
30
|
106
|
340
|
80
|
||
|
1308
|
15695
|
15645
|
15645
|
15630
|
15645
|
15635
|
-50
|
-60
|
36
|
152
|
20
|
||
|
1309
|
15575
|
15575
|
15575
|
0
|
0
|
118
|
0
|
||||||
|
1310
|
15680
|
15680
|
15680
|
0
|
0
|
22
|
0
|
||||||
|
小计
|
13470
|
183646
|
882
|
||||||||||
|
黄金
|
1211
|
348.00
|
342.85
|
347.18
|
340.88
|
340.88
|
344.11
|
-7.12
|
-3.89
|
8
|
82
|
2
|
|
|
1212
|
347.29
|
346.84
|
348.33
|
345.80
|
347.70
|
347.05
|
0.41
|
-0.24
|
41728
|
74392
|
-856
|
||
|
1301
|
348.70
|
350.00
|
350.00
|
347.26
|
349.10
|
348.19
|
0.40
|
-0.51
|
252
|
632
|
48
|
||
|
1302
|
349.25
|
348.74
|
348.74
|
-0.51
|
-0.51
|
22
|
0
|
||||||
|
1303
|
351.77
|
350.58
|
350.58
|
350.58
|
350.58
|
350.58
|
-1.19
|
-1.19
|
10
|
46
|
-8
|
||
|
1304
|
352.00
|
350.91
|
350.91
|
350.91
|
350.91
|
350.91
|
-1.09
|
-1.09
|
2
|
20
|
-2
|
||
|
1305
|
350.16
|
349.93
|
351.65
|
348.96
|
351.65
|
350.29
|
1.49
|
0.13
|
36
|
40
|
-4
|
||
|
1306
|
350.92
|
350.31
|
352.04
|
349.91
|
351.77
|
350.97
|
0.85
|
0.05
|
13894
|
49738
|
3152
|
||
|
1307
|
351.00
|
351.05
|
351.05
|
0.05
|
0.05
|
18
|
0
|
||||||
|
1308
|
351.10
|
351.15
|
351.15
|
0.05
|
0.05
|
14
|
0
|
||||||
|
1309
|
351.56
|
351.06
|
351.29
|
351.06
|
351.29
|
351.17
|
-0.27
|
-0.39
|
4
|
22
|
4
|
||
|
1310
|
352.44
|
352.05
|
352.05
|
-0.39
|
-0.39
|
4
|
0
|
||||||
|
小计
|
55934
|
125030
|
2336
|
||||||||||
|
1211
|
57390
|
57540
|
57600
|
57270
|
57330
|
57400
|
-60
|
10
|
11460
|
32110
|
-1532
|
||
|
1212
|
57340
|
57500
|
57610
|
57180
|
57260
|
57380
|
-80
|
40
|
14450
|
65804
|
-3844
|
||
|
1301
|
57310
|
57460
|
57620
|
57150
|
57230
|
57360
|
-80
|
50
|
129948
|
141738
|
-4030
|
||
|
1302
|
57280
|
57510
|
57610
|
57110
|
57200
|
57320
|
-80
|
40
|
188368
|
148824
|
16496
|
||
|
1303
|
57300
|
57500
|
57620
|
57140
|
57240
|
57380
|
-60
|
80
|
10122
|
25758
|
1770
|
||
|
1304
|
57380
|
57520
|
57650
|
57200
|
57310
|
57460
|
-70
|
80
|
1860
|
5976
|
930
|
||
|
1305
|
57360
|
57640
|
57700
|
57240
|
57340
|
57470
|
-20
|
110
|
654
|
2882
|
286
|
||
|
1306
|
57490
|
57510
|
57680
|
57310
|
57530
|
57460
|
40
|
-30
|
84
|
1116
|
28
|
||
|
1307
|
57420
|
57550
|
57730
|
57360
|
57550
|
57530
|
130
|
110
|
34
|
594
|
12
|
||
|
1308
|
57520
|
57600
|
57750
|
57510
|
57750
|
57630
|
230
|
110
|
30
|
296
|
18
|
||
|
1309
|
57520
|
57850
|
57870
|
57450
|
57650
|
57660
|
130
|
140
|
106
|
494
|
64
|
||
|
1310
|
57620
|
57900
|
57950
|
57500
|
57610
|
57700
|
-10
|
80
|
388
|
430
|
304
|
||
|
小计
|
357504
|
426022
|
10502
|
||||||||||
|
铅
|
1211
|
15280
|
15250
|
15265
|
15215
|
15235
|
15240
|
-45
|
-40
|
58
|
754
|
-12
|
|
|
1212
|
15330
|
15305
|
15370
|
15255
|
15300
|
15330
|
-30
|
0
|
192
|
1232
|
42
|
||
|
1301
|
15355
|
15375
|
15375
|
15305
|
15335
|
15350
|
-20
|
-5
|
38
|
606
|
24
|
||
|
1302
|
15350
|
15345
|
15345
|
-5
|
-5
|
4
|
0
|
||||||
|
1303
|
15305
|
15305
|
15305
|
0
|
0
|
10
|
0
|
||||||
|
1304
|
15330
|
15330
|
15330
|
0
|
0
|
6
|
0
|
||||||
|
1305
|
15360
|
15355
|
15355
|
-5
|
-5
|
4
|
0
|
||||||
|
1306
|
15450
|
15445
|
15445
|
-5
|
-5
|
8
|
0
|
||||||
|
1307
|
15490
|
15485
|
15485
|
-5
|
-5
|
6
|
0
|
||||||
|
1308
|
15490
|
15490
|
15490
|
0
|
0
|
0
|
|||||||
|
1309
|
15490
|
15490
|
15490
|
0
|
0
|
0
|
|||||||
|
1310
|
15490
|
15490
|
15490
|
0
|
0
|
0
|
|||||||
|
小计
|
288
|
2630
|
54
|
||||||||||
|
螺纹钢
|
1211
|
3782
|
3758
|
3787
|
3758
|
3787
|
3767
|
5
|
-15
|
10
|
1532
|
0
|
|
|
1212
|
3690
|
3692
|
3695
|
3692
|
3695
|
3693
|
5
|
3
|
4
|
1212
|
0
|
||
|
1301
|
3647
|
3654
|
3660
|
3620
|
3649
|
3635
|
2
|
-12
|
337604
|
593764
|
-36724
|
||
|
1302
|
3617
|
3635
|
3635
|
3605
|
3626
|
3615
|
9
|
-2
|
622
|
3388
|
-42
|
||
|
1303
|
3626
|
3620
|
3635
|
3615
|
3634
|
3626
|
8
|
0
|
30
|
294
|
8
|
||
|
1304
|
3650
|
3648
|
3662
|
3636
|
3662
|
3645
|
12
|
-5
|
24
|
242
|
10
|
||
|
1305
|
3674
|
3680
|
3698
|
3653
|
3679
|
3668
|
5
|
-6
|
2395024
|
863754
|
46350
|
||
|
1306
|
3674
|
3692
|
3698
|
3657
|
3678
|
3669
|
4
|
-5
|
436
|
242
|
-8
|
||
|
1307
|
3692
|
3708
|
3708
|
3679
|
3690
|
3686
|
-2
|
-6
|
16
|
88
|
-12
|
||
|
1308
|
3700
|
3711
|
3712
|
3703
|
3712
|
3709
|
12
|
9
|
8
|
174
|
-2
|
||
|
1309
|
3713
|
3739
|
3825
|
3709
|
3730
|
3725
|
17
|
12
|
84
|
750
|
20
|
||
|
1310
|
3732
|
3741
|
3741
|
3716
|
3727
|
3730
|
-5
|
-2
|
324
|
1318
|
198
|
||
|
小计
|
2734186
|
1466758
|
9798
|
||||||||||
|
锌
|
1211
|
14765
|
14760
|
14800
|
14735
|
14770
|
14765
|
5
|
0
|
996
|
13688
|
-266
|
|
|
1212
|
14815
|
14850
|
14870
|
14795
|
14810
|
14825
|
-5
|
10
|
3742
|
32924
|
-1112
|
||
|
1301
|
14850
|
14885
|
14920
|
14830
|
14860
|
14870
|
10
|
20
|
70686
|
133450
|
-1268
|
||
|
1302
|
14890
|
14950
|
14960
|
14880
|
14905
|
14915
|
15
|
25
|
33736
|
77514
|
9540
|
||
|
1303
|
14940
|
14970
|
15000
|
14925
|
14955
|
14965
|
15
|
25
|
1466
|
7714
|
400
|
||
|
1304
|
15010
|
15030
|
15055
|
14975
|
15010
|
15015
|
0
|
5
|
222
|
2456
|
90
|
||
|
1305
|
15050
|
15100
|
15110
|
14950
|
15075
|
15060
|
25
|
10
|
478
|
2768
|
94
|
||
|
1306
|
15105
|
15150
|
15150
|
15150
|
15150
|
15150
|
45
|
45
|
4
|
944
|
-4
|
||
|
1307
|
15155
|
15195
|
15195
|
15195
|
15195
|
15195
|
40
|
40
|
2
|
536
|
0
|
||
|
1308
|
15185
|
15225
|
15225
|
40
|
40
|
94
|
0
|
||||||
|
1309
|
15270
|
15270
|
15270
|
0
|
0
|
744
|
0
|
||||||
|
1310
|
15305
|
15340
|
15345
|
15300
|
15300
|
15325
|
-5
|
20
|
6
|
90
|
2
|
||
|
小计
|
111338
|
272922
|
7476
|
||||||||||
