|
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
|
15215
|
15250
|
15250
|
15215
|
15225
|
15225
|
10
|
10
|
2350
|
28260
|
-1220
|
|
|
1212
|
15290
|
15360
|
15360
|
15305
|
15320
|
15325
|
30
|
35
|
4842
|
51114
|
-282
|
||
|
1301
|
15305
|
15380
|
15380
|
15335
|
15360
|
15350
|
55
|
45
|
4618
|
50840
|
-848
|
||
|
1302
|
15320
|
15415
|
15415
|
15345
|
15385
|
15375
|
65
|
55
|
3826
|
30208
|
-848
|
||
|
1303
|
15330
|
15410
|
15425
|
15380
|
15410
|
15390
|
80
|
60
|
2048
|
24072
|
784
|
||
|
1304
|
15365
|
15415
|
15415
|
15410
|
15415
|
15410
|
50
|
45
|
70
|
3304
|
54
|
||
|
1305
|
15435
|
15530
|
15530
|
15460
|
15470
|
15495
|
35
|
60
|
100
|
536
|
0
|
||
|
1306
|
15460
|
15520
|
15520
|
60
|
60
|
294
|
0
|
||||||
|
1307
|
15520
|
15615
|
15615
|
15570
|
15570
|
15595
|
50
|
75
|
18
|
354
|
0
|
||
|
1308
|
15580
|
15655
|
15655
|
75
|
75
|
216
|
0
|
||||||
|
1309
|
15515
|
15590
|
15590
|
75
|
75
|
122
|
0
|
||||||
|
1310
|
15660
|
15660
|
15660
|
0
|
0
|
22
|
0
|
||||||
|
小计
|
17872
|
189342
|
-2360
|
||||||||||
|
黄金
|
1211
|
344.90
|
344.90
|
344.90
|
0.00
|
0.00
|
42
|
0
|
|||||
|
1212
|
348.16
|
347.35
|
347.35
|
343.18
|
345.11
|
345.61
|
-3.05
|
-2.55
|
12746
|
43052
|
-4188
|
||
|
1301
|
349.25
|
347.83
|
348.17
|
345.23
|
346.12
|
346.42
|
-3.13
|
-2.83
|
238
|
732
|
4
|
||
|
1302
|
350.66
|
347.82
|
347.82
|
-2.84
|
-2.84
|
24
|
0
|
||||||
|
1303
|
350.97
|
348.13
|
348.13
|
-2.84
|
-2.84
|
48
|
0
|
||||||
|
1304
|
350.75
|
347.91
|
347.91
|
-2.84
|
-2.84
|
48
|
0
|
||||||
|
1305
|
350.41
|
352.31
|
352.31
|
347.00
|
347.67
|
349.02
|
-2.74
|
-1.39
|
30
|
96
|
16
|
||
|
1306
|
351.63
|
350.36
|
350.59
|
347.17
|
347.90
|
348.74
|
-3.73
|
-2.89
|
38870
|
73958
|
5408
|
||
|
1307
|
352.25
|
349.36
|
349.36
|
-2.89
|
-2.89
|
18
|
0
|
||||||
|
1308
|
350.51
|
347.63
|
347.63
|
-2.88
|
-2.88
|
108
|
0
|
||||||
|
1309
|
350.39
|
355.45
|
355.45
|
349.71
|
349.76
|
351.64
|
-0.63
|
1.25
|
6
|
120
|
0
|
||
|
1310
|
349.05
|
350.29
|
350.29
|
1.24
|
1.24
|
2
|
0
|
||||||
|
小计
|
51890
|
118248
|
1240
|
||||||||||
|
1211
|
56860
|
57000
|
57020
|
56600
|
56650
|
56750
|
-210
|
-110
|
6040
|
23510
|
-840
|
||
|
1212
|
56890
|
57120
|
57120
|
56550
|
56680
|
56810
|
-210
|
-80
|
7814
|
55346
|
-1090
|
||
|
1301
|
56880
|
57090
|
57100
|
56590
|
56610
|
56810
|
-270
|
-70
|
38540
|
109072
|
-4232
|
||
|
1302
|
56900
|
57100
|
57140
|
56570
|
56620
|
56810
|
-280
|
-90
|
237482
|
168376
|
-12216
|
||
|
1303
|
56930
|
57120
|
57170
|
56560
|
56610
|
56800
|
-320
|
-130
|
34770
|
47596
|
4640
|
||
|
1304
|
57030
|
57170
|
57210
|
56650
|
56700
|
56880
|
-330
|
-150
|
1328
|
8372
|
302
|
||
|
1305
|
57020
|
57200
|
57270
|
56740
|
56820
|
56920
|
-200
|
-100
|
874
|
4834
|
130
|
||
|
1306
|
57150
|
57400
|
57400
|
56850
|
56880
|
57100
|
-270
|
-50
|
178
|
1500
|
74
|
||
|
1307
|
57420
|
57490
|
57490
|
56910
|
56970
|
57130
|
-450
|
-290
|
266
|
886
|
102
|
||
|
1308
|
57260
|
57430
|
57430
|
56970
|
57080
|
57200
|
-180
|
-60
|
102
|
504
|
34
|
||
|
1309
|
57230
|
57410
|
57420
|
57080
|
57120
|
57270
|
-110
|
40
|
30
|
554
|
18
|
||
|
1310
|
57350
|
57370
|
57390
|
57140
|
57140
|
57280
|
-210
|
-70
|
28
|
730
|
4
|
||
|
小计
|
327452
|
421280
|
-13074
|
||||||||||
|
铅
|
1211
|
15160
|
15195
|
15195
|
15155
|
15175
|
15165
|
15
|
5
|
44
|
556
|
18
|
|
|
1212
|
15255
|
15350
|
15380
|
15260
|
15270
|
15305
|
15
|
50
|
220
|
1198
|
30
|
||
|
1301
|
15290
|
15430
|
15490
|
15330
|
15345
|
15400
|
55
|
110
|
180
|
926
|
52
|
||
|
1302
|
15300
|
15300
|
15300
|
0
|
0
|
2
|
0
|
||||||
|
1303
|
15300
|
15300
|
15300
|
0
|
0
|
10
|
0
|
||||||
|
1304
|
15325
|
15435
|
15435
|
110
|
110
|
6
|
0
|
||||||
|
1305
|
15360
|
15470
|
15470
|
110
|
110
|
2
|
0
|
||||||
|
1306
|
15355
|
15355
|
15355
|
0
|
0
|
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
|
444
|
2714
|
100
|
||||||||||
|
螺纹钢
|
1211
|
3776
|
3776
|
3776
|
0
|
0
|
1080
|
0
|
|||||
|
1212
|
3761
|
3778
|
3790
|
3764
|
3765
|
3776
|
4
|
15
|
126
|
1484
|
80
|
||
|
1301
|
3648
|
3658
|
3676
|
3647
|
3666
|
3662
|
18
|
14
|
98364
|
425070
|
-14596
|
||
|
1302
|
3622
|
3650
|
3650
|
3617
|
3628
|
3629
|
6
|
7
|
592
|
3488
|
10
|
||
|
1303
|
3638
|
3645
|
3657
|
3628
|
3651
|
3648
|
13
|
10
|
78
|
364
|
12
|
||
|
1304
|
3682
|
3681
|
3685
|
3663
|
3685
|
3672
|
3
|
-10
|
36
|
392
|
-4
|
||
|
1305
|
3662
|
3675
|
3695
|
3654
|
3676
|
3673
|
14
|
11
|
2174920
|
947470
|
-2308
|
||
|
1306
|
3657
|
3704
|
3704
|
3675
|
3683
|
3679
|
26
|
22
|
140
|
276
|
2
|
||
|
1307
|
3682
|
3680
|
3689
|
3680
|
3689
|
3684
|
7
|
2
|
8
|
82
|
-4
|
||
|
1308
|
3666
|
3696
|
3696
|
3696
|
3696
|
3696
|
30
|
30
|
4
|
172
|
-2
|
||
|
1309
|
3692
|
3727
|
3727
|
3689
|
3712
|
3708
|
20
|
16
|
82
|
846
|
14
|
||
|
1310
|
3715
|
3748
|
3748
|
3710
|
3724
|
3723
|
9
|
8
|
234
|
1814
|
10
|
||
|
小计
|
2274584
|
1382538
|
-16786
|
||||||||||
|
锌
|
1211
|
14675
|
14700
|
14710
|
14650
|
14695
|
14680
|
20
|
5
|
710
|
10300
|
-390
|
|
|
1212
|
14755
|
14850
|
14850
|
14730
|
14775
|
14775
|
20
|
20
|
1896
|
28590
|
-458
|
||
|
1301
|
14810
|
14900
|
14900
|
14795
|
14840
|
14840
|
30
|
30
|
38078
|
112588
|
-9250
|
||
|
1302
|
14855
|
14935
|
14960
|
14840
|
14875
|
14890
|
20
|
35
|
69072
|
112766
|
-644
|
||
|
1303
|
14900
|
14955
|
15000
|
14900
|
14920
|
14945
|
20
|
45
|
3164
|
15882
|
724
|
||
|
1304
|
14970
|
15035
|
15035
|
14780
|
14965
|
14955
|
-5
|
-15
|
1088
|
3458
|
660
|
||
|
1305
|
15025
|
15115
|
15115
|
14970
|
15030
|
15050
|
5
|
25
|
556
|
3582
|
-104
|
||
|
1306
|
15055
|
15100
|
15100
|
15060
|
15080
|
15075
|
25
|
20
|
20
|
964
|
-18
|
||
|
1307
|
15080
|
15155
|
15155
|
15155
|
15155
|
15155
|
75
|
75
|
2
|
560
|
0
|
||
|
1308
|
15100
|
15145
|
15145
|
15100
|
15125
|
15110
|
25
|
10
|
14
|
146
|
8
|
||
|
1309
|
15190
|
15230
|
15230
|
15160
|
15160
|
15200
|
-30
|
10
|
6
|
774
|
0
|
||
|
1310
|
15265
|
15220
|
15275
|
15220
|
15225
|
15240
|
-40
|
-25
|
6
|
48
|
-2
|
||
|
小计
|
114612
|
289658
|
-9474
|
||||||||||
