|
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
|
15195
|
15215
|
15240
|
15200
|
15240
|
15220
|
45
|
25
|
3316
|
29970
|
-990
|
|
|
1212
|
15255
|
15295
|
15320
|
15275
|
15320
|
15290
|
65
|
35
|
4016
|
52000
|
-40
|
||
|
1301
|
15275
|
15310
|
15345
|
15290
|
15340
|
15315
|
65
|
40
|
7370
|
51856
|
940
|
||
|
1302
|
15280
|
15305
|
15350
|
15300
|
15345
|
15325
|
65
|
45
|
4334
|
29566
|
1476
|
||
|
1303
|
15295
|
15310
|
15375
|
15310
|
15375
|
15340
|
80
|
45
|
732
|
22832
|
-98
|
||
|
1304
|
15330
|
15390
|
15390
|
15390
|
15390
|
15390
|
60
|
60
|
4
|
2636
|
-4
|
||
|
1305
|
15370
|
15400
|
15460
|
15400
|
15415
|
15425
|
45
|
55
|
18
|
534
|
0
|
||
|
1306
|
15400
|
15400
|
15400
|
0
|
0
|
298
|
0
|
||||||
|
1307
|
15455
|
15520
|
15520
|
15520
|
15520
|
15520
|
65
|
65
|
4
|
354
|
4
|
||
|
1308
|
15590
|
15580
|
15580
|
15580
|
15580
|
15580
|
-10
|
-10
|
4
|
216
|
0
|
||
|
1309
|
15515
|
15515
|
15515
|
0
|
0
|
122
|
0
|
||||||
|
1310
|
15600
|
15600
|
15600
|
0
|
0
|
22
|
0
|
||||||
|
小计
|
19798
|
190406
|
1288
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
343.83
|
344.90
|
344.90
|
344.90
|
344.90
|
344.90
|
1.07
|
1.07
|
2
|
60
|
-2
|
|
|
1212
|
346.81
|
346.88
|
347.83
|
346.85
|
347.27
|
347.35
|
0.46
|
0.54
|
20528
|
54224
|
-7298
|
||
|
1301
|
347.84
|
347.66
|
349.08
|
347.66
|
348.45
|
348.53
|
0.61
|
0.69
|
200
|
622
|
-6
|
||
|
1302
|
349.23
|
349.93
|
349.93
|
0.70
|
0.70
|
24
|
0
|
||||||
|
1303
|
349.54
|
350.24
|
350.24
|
0.70
|
0.70
|
48
|
0
|
||||||
|
1304
|
349.32
|
350.02
|
350.02
|
0.70
|
0.70
|
48
|
0
|
||||||
|
1305
|
349.76
|
349.96
|
349.97
|
349.96
|
349.97
|
349.96
|
0.21
|
0.20
|
4
|
80
|
-2
|
||
|
1306
|
349.61
|
349.62
|
350.23
|
349.23
|
349.89
|
349.82
|
0.28
|
0.21
|
15164
|
63176
|
6892
|
||
|
1307
|
350.22
|
350.43
|
350.43
|
0.21
|
0.21
|
18
|
0
|
||||||
|
1308
|
350.98
|
351.19
|
351.19
|
0.21
|
0.21
|
108
|
0
|
||||||
|
1309
|
350.86
|
351.07
|
351.07
|
0.21
|
0.21
|
120
|
0
|
||||||
|
1310
|
349.52
|
349.73
|
349.73
|
0.21
|
0.21
|
2
|
0
|
||||||
|
小计
|
35898
|
118530
|
-416
|
||||||||||
|
|
|||||||||||||
|
1211
|
56410
|
56570
|
56850
|
56550
|
56830
|
56720
|
420
|
310
|
10628
|
26210
|
-2472
|
||
|
1212
|
56430
|
56510
|
56900
|
56500
|
56860
|
56750
|
430
|
320
|
9764
|
58302
|
-1992
|
||
|
1301
|
56400
|
56500
|
56930
|
56460
|
56820
|
56740
|
420
|
340
|
58740
|
119570
|
-4220
|
||
|
1302
|
56340
|
56440
|
56950
|
56410
|
56860
|
56740
|
520
|
400
|
258346
|
176094
|
-10256
|
||
|
1303
|
56340
|
56400
|
56970
|
56400
|
56880
|
56770
|
540
|
430
|
17572
|
39552
|
1946
|
||
|
1304
|
56410
|
56510
|
57000
|
56500
|
56890
|
56770
|
480
|
360
|
912
|
8064
|
-10
|
||
|
1305
|
56450
|
56640
|
57040
|
56570
|
57010
|
56850
|
560
|
400
|
1202
|
4054
|
162
|
||
|
1306
|
56490
|
56660
|
57190
|
56660
|
57100
|
57030
|
610
|
540
|
234
|
1388
|
184
|
||
|
1307
|
56580
|
56730
|
57260
|
56730
|
57130
|
57080
|
550
|
500
|
84
|
730
|
58
|
||
|
1308
|
56640
|
56810
|
57280
|
56810
|
57180
|
57100
|
540
|
460
|
92
|
376
|
14
|
||
|
1309
|
56710
|
56850
|
57350
|
56830
|
57150
|
57070
|
440
|
360
|
90
|
524
|
22
|
||
|
1310
|
56710
|
56850
|
57320
|
56850
|
57130
|
57020
|
420
|
310
|
140
|
708
|
116
|
||
|
小计
|
357804
|
435572
|
-16448
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15080
|
15120
|
15190
|
15120
|
15190
|
15155
|
110
|
75
|
154
|
552
|
-102
|
|
|
1212
|
15160
|
15220
|
15280
|
15220
|
15250
|
15255
|
90
|
95
|
134
|
1182
|
-22
|
||
|
1301
|
15170
|
15245
|
15290
|
15245
|
15290
|
15265
|
120
|
95
|
128
|
812
|
78
|
||
|
1302
|
15130
|
15250
|
15250
|
120
|
120
|
2
|
0
|
||||||
|
1303
|
15195
|
15250
|
15250
|
55
|
55
|
10
|
0
|
||||||
|
1304
|
15205
|
15300
|
15300
|
95
|
95
|
6
|
0
|
||||||
|
1305
|
15230
|
15325
|
15325
|
95
|
95
|
4
|
0
|
||||||
|
1306
|
15320
|
15320
|
15320
|
0
|
0
|
8
|
0
|
||||||
|
1307
|
15450
|
15420
|
15420
|
-30
|
-30
|
6
|
0
|
||||||
|
1308
|
15450
|
15450
|
15450
|
0
|
0
|
0
|
|||||||
|
1309
|
15450
|
15450
|
15450
|
0
|
0
|
0
|
|||||||
|
1310
|
15450
|
15450
|
15450
|
0
|
0
|
0
|
|||||||
|
小计
|
416
|
2582
|
-46
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3755
|
3827
|
3876
|
3601
|
3700
|
3733
|
-55
|
-22
|
342
|
1140
|
-22
|
|
|
1212
|
3706
|
3715
|
3748
|
3692
|
3734
|
3714
|
28
|
8
|
144
|
1318
|
92
|
||
|
1301
|
3621
|
3621
|
3630
|
3595
|
3626
|
3611
|
5
|
-10
|
161692
|
471498
|
-38294
|
||
|
1302
|
3604
|
3605
|
3608
|
3580
|
3603
|
3596
|
-1
|
-8
|
522
|
3484
|
12
|
||
|
1303
|
3614
|
3590
|
3623
|
3562
|
3622
|
3592
|
8
|
-22
|
358
|
362
|
74
|
||
|
1304
|
3631
|
3602
|
3627
|
3591
|
3623
|
3611
|
-8
|
-20
|
12
|
396
|
0
|
||
|
1305
|
3625
|
3630
|
3637
|
3589
|
3634
|
3611
|
9
|
-14
|
2547820
|
977100
|
7724
|
||
|
1306
|
3638
|
3635
|
3636
|
3608
|
3632
|
3616
|
-6
|
-22
|
116
|
236
|
-8
|
||
|
1307
|
3658
|
3658
|
3658
|
0
|
0
|
90
|
0
|
||||||
|
1308
|
3663
|
3656
|
3659
|
3640
|
3659
|
3651
|
-4
|
-12
|
20
|
174
|
-4
|
||
|
1309
|
3676
|
3654
|
3690
|
3650
|
3680
|
3669
|
4
|
-7
|
118
|
846
|
18
|
||
|
1310
|
3677
|
3680
|
3684
|
3651
|
3683
|
3670
|
6
|
-7
|
282
|
1774
|
30
|
||
|
小计
|
2711426
|
1458418
|
-30378
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14545
|
14620
|
14675
|
14600
|
14655
|
14640
|
110
|
95
|
4640
|
11010
|
-1650
|
|
|
1212
|
14635
|
14735
|
14770
|
14695
|
14755
|
14730
|
120
|
95
|
6610
|
30114
|
-760
|
||
|
1301
|
14665
|
14730
|
14830
|
14730
|
14815
|
14790
|
150
|
125
|
54546
|
129370
|
-4520
|
||
|
1302
|
14695
|
14755
|
14870
|
14755
|
14855
|
14825
|
160
|
130
|
80310
|
111802
|
5532
|
||
|
1303
|
14715
|
14795
|
14915
|
14795
|
14900
|
14855
|
185
|
140
|
1974
|
14192
|
430
|
||
|
1304
|
14755
|
14850
|
14945
|
14850
|
14945
|
14895
|
190
|
140
|
94
|
2706
|
-28
|
||
|
1305
|
14805
|
14885
|
15010
|
14880
|
15010
|
14960
|
205
|
155
|
290
|
3644
|
40
|
||
|
1306
|
14860
|
14990
|
15050
|
14930
|
15040
|
15025
|
180
|
165
|
100
|
996
|
48
|
||
|
1307
|
14955
|
14925
|
15080
|
14925
|
15080
|
15020
|
125
|
65
|
10
|
566
|
-2
|
||
|
1308
|
14970
|
15075
|
15100
|
15060
|
15060
|
15075
|
90
|
105
|
52
|
138
|
38
|
||
|
1309
|
15030
|
15150
|
15150
|
15150
|
15150
|
15150
|
120
|
120
|
2
|
774
|
0
|
||
|
1310
|
15070
|
15070
|
15070
|
0
|
0
|
54
|
0
|
||||||
|
小计
|
148628
|
305366
|
-872
|
||||||||||
