|
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
|
15220
|
15210
|
15230
|
15200
|
15220
|
15215
|
0
|
-5
|
3120
|
29480
|
-490
|
|
|
1212
|
15290
|
15280
|
15315
|
15260
|
15310
|
15290
|
20
|
0
|
3084
|
51396
|
-604
|
||
|
1301
|
15315
|
15315
|
15340
|
15275
|
15335
|
15305
|
20
|
-10
|
6848
|
51688
|
-168
|
||
|
1302
|
15325
|
15300
|
15350
|
15285
|
15340
|
15320
|
15
|
-5
|
4458
|
31056
|
1490
|
||
|
1303
|
15340
|
15330
|
15380
|
15305
|
15365
|
15330
|
25
|
-10
|
928
|
23288
|
456
|
||
|
1304
|
15390
|
15360
|
15410
|
15340
|
15400
|
15365
|
10
|
-25
|
1168
|
3250
|
614
|
||
|
1305
|
15425
|
15410
|
15460
|
15405
|
15440
|
15435
|
15
|
10
|
34
|
536
|
2
|
||
|
1306
|
15400
|
15455
|
15465
|
15455
|
15465
|
15460
|
65
|
60
|
4
|
294
|
-4
|
||
|
1307
|
15520
|
15520
|
15520
|
0
|
0
|
354
|
0
|
||||||
|
1308
|
15580
|
15580
|
15580
|
0
|
0
|
216
|
0
|
||||||
|
1309
|
15515
|
15515
|
15515
|
0
|
0
|
122
|
0
|
||||||
|
1310
|
15600
|
15660
|
15660
|
15660
|
15660
|
15660
|
60
|
60
|
4
|
22
|
0
|
||
|
小计
|
19648
|
191702
|
1296
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
344.90
|
344.90
|
344.90
|
344.90
|
344.90
|
344.90
|
0.00
|
0.00
|
18
|
42
|
-18
|
|
|
1212
|
347.35
|
348.35
|
348.87
|
347.50
|
348.40
|
348.16
|
1.05
|
0.81
|
20214
|
47240
|
-6984
|
||
|
1301
|
348.53
|
348.97
|
349.60
|
348.80
|
349.27
|
349.25
|
0.74
|
0.72
|
346
|
728
|
106
|
||
|
1302
|
349.93
|
350.66
|
350.66
|
0.73
|
0.73
|
24
|
0
|
||||||
|
1303
|
350.24
|
350.97
|
350.97
|
0.73
|
0.73
|
48
|
0
|
||||||
|
1304
|
350.02
|
350.75
|
350.75
|
0.73
|
0.73
|
48
|
0
|
||||||
|
1305
|
349.96
|
349.33
|
352.05
|
349.32
|
351.08
|
350.41
|
1.12
|
0.45
|
14
|
80
|
0
|
||
|
1306
|
349.82
|
351.18
|
352.36
|
350.93
|
352.00
|
351.63
|
2.18
|
1.81
|
22920
|
68550
|
5374
|
||
|
1307
|
350.43
|
352.25
|
352.25
|
1.82
|
1.82
|
18
|
0
|
||||||
|
1308
|
351.19
|
350.51
|
350.51
|
350.51
|
350.51
|
350.51
|
-0.68
|
-0.68
|
6
|
108
|
0
|
||
|
1309
|
351.07
|
350.39
|
350.39
|
-0.68
|
-0.68
|
120
|
0
|
||||||
|
1310
|
349.73
|
349.05
|
349.05
|
-0.68
|
-0.68
|
2
|
0
|
||||||
|
小计
|
43518
|
117008
|
-1522
|
||||||||||
|
|
|||||||||||||
|
1211
|
56720
|
56720
|
57080
|
56620
|
57040
|
56860
|
320
|
140
|
6950
|
24350
|
-1860
|
||
|
1212
|
56750
|
56760
|
57110
|
56650
|
57050
|
56890
|
300
|
140
|
9826
|
56436
|
-1866
|
||
|
1301
|
56740
|
56700
|
57120
|
56610
|
57070
|
56880
|
330
|
140
|
53046
|
113304
|
-6266
|
||
|
1302
|
56740
|
56740
|
57180
|
56600
|
57110
|
56900
|
370
|
160
|
248606
|
180592
|
4498
|
||
|
1303
|
56770
|
56730
|
57190
|
56630
|
57120
|
56930
|
350
|
160
|
17730
|
42956
|
3404
|
||
|
1304
|
56770
|
56780
|
57250
|
56700
|
57210
|
57030
|
440
|
260
|
1064
|
8070
|
6
|
||
|
1305
|
56850
|
56800
|
57350
|
56670
|
57330
|
57020
|
480
|
170
|
1224
|
4704
|
650
|
||
|
1306
|
57030
|
56850
|
57500
|
56800
|
57350
|
57150
|
320
|
120
|
188
|
1426
|
38
|
||
|
1307
|
57080
|
57150
|
57600
|
57050
|
57500
|
57420
|
420
|
340
|
70
|
784
|
54
|
||
|
1308
|
57100
|
57180
|
57600
|
57100
|
57510
|
57260
|
410
|
160
|
142
|
470
|
94
|
||
|
1309
|
57070
|
57080
|
57600
|
56810
|
57450
|
57230
|
380
|
160
|
76
|
536
|
12
|
||
|
1310
|
57020
|
57180
|
57600
|
57180
|
57540
|
57350
|
520
|
330
|
94
|
726
|
18
|
||
|
小计
|
339016
|
434354
|
-1218
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15155
|
15140
|
15185
|
15110
|
15180
|
15160
|
25
|
5
|
90
|
538
|
-14
|
|
|
1212
|
15255
|
15255
|
15315
|
15220
|
15280
|
15255
|
25
|
0
|
114
|
1168
|
-14
|
||
|
1301
|
15265
|
15280
|
15350
|
15250
|
15340
|
15290
|
75
|
25
|
146
|
874
|
62
|
||
|
1302
|
15250
|
15300
|
15300
|
50
|
50
|
2
|
0
|
||||||
|
1303
|
15250
|
15300
|
15300
|
50
|
50
|
10
|
0
|
||||||
|
1304
|
15300
|
15325
|
15325
|
25
|
25
|
6
|
0
|
||||||
|
1305
|
15325
|
15230
|
15470
|
15230
|
15315
|
15360
|
-10
|
35
|
18
|
2
|
-2
|
||
|
1306
|
15320
|
15355
|
15355
|
35
|
35
|
8
|
0
|
||||||
|
1307
|
15420
|
15420
|
15420
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15420
|
15420
|
15420
|
0
|
0
|
0
|
|||||||
|
1309
|
15420
|
15420
|
15420
|
0
|
0
|
0
|
|||||||
|
1310
|
15420
|
15420
|
15420
|
0
|
0
|
0
|
|||||||
|
小计
|
368
|
2614
|
32
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3733
|
3776
|
3776
|
3776
|
3776
|
3776
|
43
|
43
|
60
|
1080
|
-60
|
|
|
1212
|
3714
|
3718
|
3775
|
3718
|
3774
|
3761
|
60
|
47
|
196
|
1404
|
86
|
||
|
1301
|
3611
|
3625
|
3670
|
3618
|
3663
|
3648
|
52
|
37
|
155170
|
439666
|
-31832
|
||
|
1302
|
3596
|
3602
|
3645
|
3600
|
3627
|
3622
|
31
|
26
|
772
|
3478
|
-6
|
||
|
1303
|
3592
|
3637
|
3655
|
3623
|
3653
|
3638
|
61
|
46
|
42
|
352
|
-10
|
||
|
1304
|
3611
|
3690
|
3690
|
3679
|
3679
|
3682
|
68
|
71
|
18
|
396
|
0
|
||
|
1305
|
3611
|
3631
|
3689
|
3626
|
3679
|
3662
|
68
|
51
|
2278022
|
949778
|
-27322
|
||
|
1306
|
3616
|
3632
|
3698
|
3632
|
3685
|
3657
|
69
|
41
|
288
|
274
|
38
|
||
|
1307
|
3658
|
3665
|
3702
|
3665
|
3702
|
3682
|
44
|
24
|
12
|
86
|
-4
|
||
|
1308
|
3651
|
3666
|
3666
|
15
|
15
|
174
|
0
|
||||||
|
1309
|
3669
|
3671
|
3717
|
3669
|
3709
|
3692
|
40
|
23
|
186
|
832
|
-14
|
||
|
1310
|
3670
|
3682
|
3740
|
3670
|
3730
|
3715
|
60
|
45
|
290
|
1804
|
30
|
||
|
小计
|
2435056
|
1399324
|
-59094
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14640
|
14660
|
14700
|
14625
|
14685
|
14675
|
45
|
35
|
590
|
10690
|
-320
|
|
|
1212
|
14730
|
14710
|
14795
|
14700
|
14775
|
14755
|
45
|
25
|
2658
|
29048
|
-1066
|
||
|
1301
|
14790
|
14770
|
14870
|
14760
|
14840
|
14810
|
50
|
20
|
41628
|
121838
|
-7532
|
||
|
1302
|
14825
|
14805
|
14915
|
14800
|
14905
|
14855
|
80
|
30
|
60574
|
113410
|
1608
|
||
|
1303
|
14855
|
14850
|
14955
|
14840
|
14940
|
14900
|
85
|
45
|
2154
|
15158
|
966
|
||
|
1304
|
14895
|
14910
|
14995
|
14910
|
14985
|
14970
|
90
|
75
|
118
|
2798
|
92
|
||
|
1305
|
14960
|
14980
|
15090
|
14925
|
15050
|
15025
|
90
|
65
|
652
|
3686
|
42
|
||
|
1306
|
15025
|
15030
|
15100
|
15030
|
15100
|
15055
|
75
|
30
|
14
|
982
|
-14
|
||
|
1307
|
15020
|
15050
|
15145
|
15050
|
15145
|
15080
|
125
|
60
|
8
|
560
|
-6
|
||
|
1308
|
15075
|
15100
|
15100
|
15100
|
15100
|
15100
|
25
|
25
|
2
|
138
|
0
|
||
|
1309
|
15150
|
15120
|
15210
|
15120
|
15210
|
15190
|
60
|
40
|
14
|
774
|
0
|
||
|
1310
|
15070
|
15245
|
15290
|
15245
|
15290
|
15265
|
220
|
195
|
8
|
50
|
-4
|
||
|
小计
|
108420
|
299132
|
-6234
|
||||||||||
