|
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
|
15295
|
15275
|
15310
|
15270
|
15280
|
15285
|
-15
|
-10
|
3470
|
32882
|
-1936
|
|
|
1212
|
15345
|
15320
|
15385
|
15320
|
15355
|
15350
|
10
|
5
|
4932
|
55164
|
-726
|
||
|
1301
|
15340
|
15325
|
15405
|
15300
|
15370
|
15365
|
30
|
25
|
8464
|
50740
|
842
|
||
|
1302
|
15350
|
15315
|
15410
|
15315
|
15375
|
15365
|
25
|
15
|
4372
|
24690
|
1308
|
||
|
1303
|
15345
|
15355
|
15415
|
15345
|
15380
|
15375
|
35
|
30
|
1272
|
19178
|
242
|
||
|
1304
|
15390
|
15395
|
15485
|
15385
|
15425
|
15425
|
35
|
35
|
208
|
2370
|
56
|
||
|
1305
|
15420
|
15505
|
15505
|
15430
|
15470
|
15460
|
50
|
40
|
54
|
450
|
20
|
||
|
1306
|
15485
|
15550
|
15550
|
15520
|
15520
|
15535
|
35
|
50
|
12
|
298
|
0
|
||
|
1307
|
15515
|
15545
|
15545
|
15545
|
15545
|
15545
|
30
|
30
|
10
|
354
|
0
|
||
|
1308
|
15590
|
15590
|
15590
|
0
|
0
|
216
|
0
|
||||||
|
1309
|
15515
|
15515
|
15515
|
0
|
0
|
122
|
0
|
||||||
|
1310
|
15600
|
15600
|
15600
|
0
|
0
|
22
|
0
|
||||||
|
小计
|
22794
|
186486
|
-194
|
||||||||||
|
黄金
|
1211
|
341.74
|
342.70
|
347.50
|
342.70
|
347.50
|
345.37
|
5.76
|
3.63
|
10
|
66
|
-4
|
|
|
1212
|
345.97
|
347.00
|
348.40
|
346.54
|
347.57
|
347.53
|
1.60
|
1.56
|
32072
|
67904
|
-3512
|
||
|
1301
|
348.11
|
348.15
|
349.90
|
347.90
|
348.59
|
348.78
|
0.48
|
0.67
|
146
|
650
|
24
|
||
|
1302
|
349.18
|
350.16
|
350.51
|
349.95
|
350.14
|
350.17
|
0.96
|
0.99
|
12
|
24
|
0
|
||
|
1303
|
348.55
|
350.14
|
351.00
|
350.14
|
351.00
|
350.49
|
2.45
|
1.94
|
6
|
48
|
2
|
||
|
1304
|
350.93
|
350.61
|
351.40
|
350.61
|
350.75
|
350.94
|
-0.18
|
0.01
|
20
|
34
|
0
|
||
|
1305
|
350.61
|
351.17
|
351.66
|
350.48
|
351.02
|
351.18
|
0.41
|
0.57
|
26
|
84
|
6
|
||
|
1306
|
349.72
|
351.06
|
351.43
|
350.55
|
350.86
|
351.04
|
1.14
|
1.32
|
16194
|
51356
|
2298
|
||
|
1307
|
349.25
|
352.20
|
352.20
|
352.20
|
352.20
|
352.20
|
2.95
|
2.95
|
2
|
18
|
-2
|
||
|
1308
|
351.01
|
353.94
|
353.94
|
352.34
|
353.20
|
352.84
|
2.19
|
1.83
|
20
|
108
|
2
|
||
|
1309
|
351.61
|
352.83
|
352.85
|
351.83
|
351.83
|
352.51
|
0.22
|
0.90
|
14
|
120
|
-4
|
||
|
1310
|
352.49
|
352.01
|
358.51
|
352.01
|
358.51
|
355.26
|
6.02
|
2.77
|
4
|
4
|
0
|
||
|
小计
|
48526
|
120416
|
-1190
|
||||||||||
|
1211
|
57070
|
57030
|
57130
|
56730
|
56730
|
56880
|
-340
|
-190
|
13730
|
30070
|
-2776
|
||
|
1212
|
57010
|
56910
|
57100
|
56700
|
56700
|
56870
|
-310
|
-140
|
14482
|
62820
|
540
|
||
|
1301
|
57000
|
56950
|
57070
|
56650
|
56680
|
56850
|
-320
|
-150
|
82442
|
128626
|
-7482
|
||
|
1302
|
56970
|
56910
|
57040
|
56570
|
56580
|
56790
|
-390
|
-180
|
234746
|
179330
|
20040
|
||
|
1303
|
56980
|
56950
|
57040
|
56560
|
56650
|
56780
|
-330
|
-200
|
19080
|
34718
|
4396
|
||
|
1304
|
57080
|
57000
|
57080
|
56630
|
56680
|
56830
|
-400
|
-250
|
2520
|
7214
|
892
|
||
|
1305
|
57040
|
57070
|
57140
|
56640
|
56740
|
56890
|
-300
|
-150
|
588
|
3154
|
46
|
||
|
1306
|
57220
|
56990
|
57130
|
56750
|
56750
|
57000
|
-470
|
-220
|
206
|
1162
|
-20
|
||
|
1307
|
57210
|
57010
|
57010
|
56780
|
56780
|
56890
|
-430
|
-320
|
4
|
658
|
-2
|
||
|
1308
|
57310
|
57300
|
57300
|
56890
|
56890
|
57080
|
-420
|
-230
|
78
|
360
|
28
|
||
|
1309
|
57320
|
57270
|
57270
|
57010
|
57010
|
57140
|
-310
|
-180
|
24
|
506
|
14
|
||
|
1310
|
57390
|
57100
|
57410
|
56920
|
57020
|
57190
|
-370
|
-200
|
76
|
572
|
32
|
||
|
小计
|
367976
|
449190
|
15708
|
||||||||||
|
铅
|
1211
|
15140
|
15100
|
15100
|
14580
|
15085
|
14950
|
-55
|
-190
|
64
|
686
|
-36
|
|
|
1212
|
15210
|
15210
|
15230
|
15130
|
15175
|
15165
|
-35
|
-45
|
136
|
1214
|
10
|
||
|
1301
|
15225
|
15180
|
15205
|
15160
|
15170
|
15180
|
-55
|
-45
|
110
|
722
|
76
|
||
|
1302
|
15235
|
15235
|
15235
|
0
|
0
|
4
|
0
|
||||||
|
1303
|
15195
|
15195
|
15195
|
0
|
0
|
10
|
0
|
||||||
|
1304
|
15220
|
15315
|
15315
|
15315
|
15315
|
15315
|
95
|
95
|
2
|
6
|
0
|
||
|
1305
|
15245
|
15340
|
15340
|
95
|
95
|
4
|
0
|
||||||
|
1306
|
15335
|
15430
|
15430
|
95
|
95
|
8
|
0
|
||||||
|
1307
|
15375
|
15470
|
15470
|
95
|
95
|
6
|
0
|
||||||
|
1308
|
15375
|
15375
|
15375
|
0
|
0
|
0
|
|||||||
|
1309
|
15375
|
15375
|
15375
|
0
|
0
|
0
|
|||||||
|
1310
|
15375
|
15375
|
15375
|
0
|
0
|
0
|
|||||||
|
小计
|
312
|
2660
|
50
|
||||||||||
|
螺纹钢
|
1211
|
3801
|
3814
|
3826
|
3801
|
3813
|
3807
|
12
|
6
|
24
|
1512
|
-12
|
|
|
1212
|
3699
|
3724
|
3745
|
3706
|
3717
|
3723
|
18
|
24
|
90
|
1230
|
16
|
||
|
1301
|
3643
|
3660
|
3668
|
3621
|
3626
|
3639
|
-17
|
-4
|
242860
|
530198
|
-35194
|
||
|
1302
|
3622
|
3609
|
3640
|
3600
|
3606
|
3616
|
-16
|
-6
|
658
|
3520
|
138
|
||
|
1303
|
3633
|
3651
|
3658
|
3610
|
3611
|
3624
|
-22
|
-9
|
74
|
284
|
-10
|
||
|
1304
|
3667
|
3672
|
3680
|
3611
|
3620
|
3659
|
-47
|
-8
|
418
|
338
|
86
|
||
|
1305
|
3677
|
3686
|
3696
|
3616
|
3619
|
3648
|
-58
|
-29
|
2832374
|
1001290
|
166612
|
||
|
1306
|
3690
|
3680
|
3680
|
3634
|
3643
|
3654
|
-47
|
-36
|
40
|
250
|
-16
|
||
|
1307
|
3679
|
3668
|
3668
|
3654
|
3654
|
3658
|
-25
|
-21
|
6
|
90
|
2
|
||
|
1308
|
3730
|
3703
|
3703
|
3671
|
3671
|
3682
|
-59
|
-48
|
16
|
176
|
2
|
||
|
1309
|
3724
|
3736
|
3736
|
3680
|
3680
|
3691
|
-44
|
-33
|
152
|
770
|
38
|
||
|
1310
|
3732
|
3731
|
3735
|
3680
|
3680
|
3697
|
-52
|
-35
|
770
|
1706
|
324
|
||
|
小计
|
3077482
|
1541364
|
131986
|
||||||||||
|
锌
|
1211
|
14630
|
14635
|
14635
|
14535
|
14560
|
14580
|
-70
|
-50
|
1060
|
12976
|
-266
|
|
|
1212
|
14675
|
14665
|
14700
|
14620
|
14670
|
14650
|
-5
|
-25
|
2826
|
31664
|
-600
|
||
|
1301
|
14725
|
14690
|
14735
|
14650
|
14685
|
14685
|
-40
|
-40
|
49388
|
137154
|
-4796
|
||
|
1302
|
14770
|
14720
|
14765
|
14680
|
14730
|
14715
|
-40
|
-55
|
30990
|
96338
|
3502
|
||
|
1303
|
14815
|
14765
|
14800
|
14725
|
14790
|
14760
|
-25
|
-55
|
1510
|
9724
|
452
|
||
|
1304
|
14865
|
14835
|
14835
|
14790
|
14805
|
14810
|
-60
|
-55
|
50
|
2626
|
0
|
||
|
1305
|
14940
|
14860
|
14885
|
14845
|
14885
|
14860
|
-55
|
-80
|
472
|
3464
|
242
|
||
|
1306
|
14915
|
14900
|
14950
|
14900
|
14950
|
14915
|
35
|
0
|
14
|
946
|
2
|
||
|
1307
|
14980
|
14990
|
14990
|
14950
|
14950
|
14960
|
-30
|
-20
|
6
|
568
|
2
|
||
|
1308
|
15040
|
14980
|
15080
|
14980
|
15030
|
15030
|
-10
|
-10
|
16
|
124
|
-8
|
||
|
1309
|
15100
|
15100
|
15100
|
15095
|
15100
|
15095
|
0
|
-5
|
44
|
796
|
-12
|
||
|
1310
|
15160
|
15155
|
15155
|
15120
|
15120
|
15135
|
-40
|
-25
|
12
|
86
|
-2
|
||
|
小计
|
86388
|
296466
|
-1484
|
||||||||||
