|
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
|
15335
|
15325
|
15325
|
15260
|
15280
|
15295
|
-55
|
-40
|
2560
|
34818
|
-1250
|
|
|
1212
|
15390
|
15370
|
15375
|
15305
|
15330
|
15345
|
-60
|
-45
|
5296
|
55890
|
-880
|
||
|
1301
|
15405
|
15385
|
15395
|
15295
|
15310
|
15340
|
-95
|
-65
|
9370
|
49898
|
1250
|
||
|
1302
|
15415
|
15385
|
15400
|
15305
|
15320
|
15350
|
-95
|
-65
|
4656
|
23382
|
1792
|
||
|
1303
|
15435
|
15395
|
15400
|
15310
|
15330
|
15345
|
-105
|
-90
|
2268
|
18936
|
1566
|
||
|
1304
|
15465
|
15430
|
15435
|
15340
|
15360
|
15390
|
-105
|
-75
|
718
|
2314
|
438
|
||
|
1305
|
15505
|
15480
|
15480
|
15400
|
15410
|
15420
|
-95
|
-85
|
30
|
430
|
14
|
||
|
1306
|
15555
|
15520
|
15520
|
15465
|
15465
|
15485
|
-90
|
-70
|
30
|
298
|
22
|
||
|
1307
|
15615
|
15520
|
15520
|
15500
|
15520
|
15515
|
-95
|
-100
|
20
|
354
|
14
|
||
|
1308
|
15635
|
15630
|
15630
|
15550
|
15555
|
15590
|
-80
|
-45
|
64
|
216
|
64
|
||
|
1309
|
15575
|
15515
|
15515
|
15515
|
15515
|
15515
|
-60
|
-60
|
4
|
122
|
4
|
||
|
1310
|
15680
|
15600
|
15600
|
-80
|
-80
|
22
|
0
|
||||||
|
小计
|
25016
|
186680
|
3034
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
344.11
|
339.01
|
343.00
|
339.00
|
342.70
|
341.74
|
-1.41
|
-2.37
|
30
|
70
|
-12
|
|
|
1212
|
347.05
|
347.72
|
347.90
|
344.23
|
345.00
|
345.97
|
-2.05
|
-1.08
|
33532
|
71416
|
-2976
|
||
|
1301
|
348.19
|
348.21
|
349.93
|
345.61
|
345.92
|
348.11
|
-2.27
|
-0.08
|
266
|
626
|
-6
|
||
|
1302
|
348.74
|
350.80
|
350.80
|
347.57
|
347.57
|
349.18
|
-1.17
|
0.44
|
4
|
24
|
2
|
||
|
1303
|
350.58
|
349.88
|
349.88
|
347.79
|
348.00
|
348.55
|
-2.58
|
-2.03
|
6
|
46
|
0
|
||
|
1304
|
350.91
|
351.30
|
351.30
|
348.38
|
348.38
|
350.93
|
-2.53
|
0.02
|
22
|
34
|
14
|
||
|
1305
|
350.29
|
351.11
|
351.60
|
348.05
|
348.54
|
350.61
|
-1.75
|
0.32
|
54
|
78
|
38
|
||
|
1306
|
350.97
|
351.77
|
351.95
|
348.45
|
349.20
|
349.72
|
-1.77
|
-1.25
|
16032
|
49058
|
-680
|
||
|
1307
|
351.05
|
349.25
|
349.25
|
349.25
|
349.25
|
349.25
|
-1.80
|
-1.80
|
2
|
20
|
2
|
||
|
1308
|
351.15
|
351.06
|
351.33
|
349.70
|
350.77
|
351.01
|
-0.38
|
-0.14
|
134
|
106
|
92
|
||
|
1309
|
351.17
|
352.68
|
352.68
|
350.40
|
350.74
|
351.61
|
-0.43
|
0.44
|
114
|
124
|
102
|
||
|
1310
|
352.05
|
352.49
|
352.49
|
0.44
|
0.44
|
4
|
0
|
||||||
|
小计
|
50196
|
121606
|
-3424
|
||||||||||
|
|
|||||||||||||
|
1211
|
57400
|
57180
|
57270
|
56830
|
56850
|
57070
|
-550
|
-330
|
14448
|
32846
|
736
|
||
|
1212
|
57380
|
57120
|
57250
|
56750
|
56750
|
57010
|
-630
|
-370
|
17968
|
62280
|
-3524
|
||
|
1301
|
57360
|
57100
|
57250
|
56680
|
56710
|
57000
|
-650
|
-360
|
131256
|
136108
|
-5630
|
||
|
1302
|
57320
|
57050
|
57250
|
56670
|
56680
|
56970
|
-640
|
-350
|
250028
|
159290
|
10466
|
||
|
1303
|
57380
|
57040
|
57250
|
56710
|
56710
|
56980
|
-670
|
-400
|
14810
|
30322
|
4564
|
||
|
1304
|
57460
|
57200
|
57290
|
56780
|
56800
|
57080
|
-660
|
-380
|
1406
|
6322
|
346
|
||
|
1305
|
57470
|
57110
|
57320
|
56830
|
56830
|
57040
|
-640
|
-430
|
698
|
3108
|
226
|
||
|
1306
|
57460
|
57250
|
57400
|
56900
|
56900
|
57220
|
-560
|
-240
|
154
|
1182
|
66
|
||
|
1307
|
57530
|
57300
|
57400
|
57000
|
57030
|
57210
|
-500
|
-320
|
146
|
660
|
66
|
||
|
1308
|
57630
|
57400
|
57500
|
57050
|
57150
|
57310
|
-480
|
-320
|
78
|
332
|
36
|
||
|
1309
|
57660
|
57440
|
57450
|
57070
|
57100
|
57320
|
-560
|
-340
|
24
|
492
|
-2
|
||
|
1310
|
57700
|
57450
|
57500
|
57100
|
57100
|
57390
|
-600
|
-310
|
138
|
540
|
110
|
||
|
小计
|
431154
|
433482
|
7460
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15240
|
15235
|
15235
|
15100
|
15100
|
15140
|
-140
|
-100
|
46
|
722
|
-32
|
|
|
1212
|
15330
|
15260
|
15265
|
15140
|
15140
|
15210
|
-190
|
-120
|
270
|
1204
|
-28
|
||
|
1301
|
15350
|
15315
|
15315
|
15150
|
15150
|
15225
|
-200
|
-125
|
108
|
646
|
40
|
||
|
1302
|
15345
|
15080
|
15395
|
15080
|
15280
|
15235
|
-65
|
-110
|
10
|
4
|
0
|
||
|
1303
|
15305
|
15195
|
15195
|
-110
|
-110
|
10
|
0
|
||||||
|
1304
|
15330
|
15220
|
15220
|
-110
|
-110
|
6
|
0
|
||||||
|
1305
|
15355
|
15245
|
15245
|
-110
|
-110
|
4
|
0
|
||||||
|
1306
|
15445
|
15335
|
15335
|
-110
|
-110
|
8
|
0
|
||||||
|
1307
|
15485
|
15375
|
15375
|
-110
|
-110
|
6
|
0
|
||||||
|
1308
|
15485
|
15485
|
15485
|
0
|
0
|
0
|
|||||||
|
1309
|
15485
|
15485
|
15485
|
0
|
0
|
0
|
|||||||
|
1310
|
15485
|
15485
|
15485
|
0
|
0
|
0
|
|||||||
|
小计
|
434
|
2610
|
-20
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3767
|
3821
|
3825
|
3766
|
3822
|
3801
|
55
|
34
|
56
|
1524
|
-8
|
|
|
1212
|
3693
|
3684
|
3719
|
3674
|
3713
|
3699
|
20
|
6
|
94
|
1214
|
2
|
||
|
1301
|
3635
|
3646
|
3657
|
3630
|
3653
|
3643
|
18
|
8
|
238350
|
565392
|
-28372
|
||
|
1302
|
3615
|
3615
|
3637
|
3606
|
3629
|
3622
|
14
|
7
|
424
|
3382
|
-6
|
||
|
1303
|
3626
|
3633
|
3633
|
3633
|
3633
|
3633
|
7
|
7
|
6
|
294
|
0
|
||
|
1304
|
3645
|
3700
|
3700
|
3642
|
3665
|
3667
|
20
|
22
|
80
|
252
|
10
|
||
|
1305
|
3668
|
3674
|
3702
|
3655
|
3683
|
3677
|
15
|
9
|
2704280
|
834678
|
-29076
|
||
|
1306
|
3669
|
3680
|
3701
|
3668
|
3694
|
3690
|
25
|
21
|
350
|
266
|
24
|
||
|
1307
|
3686
|
3697
|
3697
|
3670
|
3670
|
3679
|
-16
|
-7
|
6
|
88
|
0
|
||
|
1308
|
3709
|
3746
|
3746
|
3714
|
3714
|
3730
|
5
|
21
|
4
|
174
|
0
|
||
|
1309
|
3725
|
3718
|
3745
|
3706
|
3727
|
3724
|
2
|
-1
|
100
|
732
|
-18
|
||
|
1310
|
3730
|
3735
|
3749
|
3721
|
3748
|
3732
|
18
|
2
|
200
|
1382
|
64
|
||
|
小计
|
2943950
|
1409378
|
-57380
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14765
|
14730
|
14730
|
14560
|
14560
|
14630
|
-205
|
-135
|
1196
|
13242
|
-446
|
|
|
1212
|
14825
|
14770
|
14780
|
14615
|
14615
|
14675
|
-210
|
-150
|
5896
|
32264
|
-660
|
||
|
1301
|
14870
|
14800
|
14825
|
14645
|
14645
|
14725
|
-225
|
-145
|
90660
|
141950
|
8500
|
||
|
1302
|
14915
|
14850
|
14865
|
14675
|
14675
|
14770
|
-240
|
-145
|
59134
|
92836
|
15322
|
||
|
1303
|
14965
|
14880
|
14900
|
14720
|
14720
|
14815
|
-245
|
-150
|
2542
|
9272
|
1558
|
||
|
1304
|
15015
|
14955
|
14955
|
14795
|
14795
|
14865
|
-220
|
-150
|
268
|
2626
|
170
|
||
|
1305
|
15060
|
15140
|
15140
|
14820
|
14850
|
14940
|
-210
|
-120
|
1380
|
3222
|
454
|
||
|
1306
|
15150
|
14900
|
14930
|
14900
|
14930
|
14915
|
-220
|
-235
|
4
|
944
|
0
|
||
|
1307
|
15195
|
14975
|
14995
|
14900
|
14900
|
14980
|
-295
|
-215
|
58
|
566
|
30
|
||
|
1308
|
15225
|
15060
|
15060
|
15040
|
15040
|
15040
|
-185
|
-185
|
42
|
132
|
38
|
||
|
1309
|
15270
|
15230
|
15230
|
15030
|
15100
|
15100
|
-170
|
-170
|
76
|
808
|
64
|
||
|
1310
|
15325
|
15200
|
15200
|
15115
|
15115
|
15160
|
-210
|
-165
|
14
|
88
|
-2
|
||
|
小计
|
161270
|
297950
|
25028
|
||||||||||
