|
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
|
15225
|
15190
|
15200
|
15160
|
15165
|
15170
|
-60
|
-55
|
2760
|
26900
|
-1360
|
|
|
1212
|
15325
|
15280
|
15290
|
15245
|
15280
|
15265
|
-45
|
-60
|
5462
|
50026
|
-1088
|
||
|
1301
|
15350
|
15320
|
15320
|
15275
|
15290
|
15295
|
-60
|
-55
|
5644
|
51306
|
466
|
||
|
1302
|
15375
|
15310
|
15340
|
15290
|
15300
|
15305
|
-75
|
-70
|
7624
|
33880
|
3672
|
||
|
1303
|
15390
|
15350
|
15365
|
15305
|
15305
|
15330
|
-85
|
-60
|
1510
|
24682
|
610
|
||
|
1304
|
15410
|
15370
|
15370
|
15345
|
15350
|
15350
|
-60
|
-60
|
44
|
3340
|
36
|
||
|
1305
|
15495
|
15470
|
15470
|
15370
|
15380
|
15405
|
-115
|
-90
|
40
|
536
|
0
|
||
|
1306
|
15520
|
15440
|
15440
|
-80
|
-80
|
294
|
0
|
||||||
|
1307
|
15595
|
15490
|
15490
|
15465
|
15465
|
15485
|
-130
|
-110
|
12
|
356
|
2
|
||
|
1308
|
15655
|
15520
|
15520
|
15520
|
15520
|
15520
|
-135
|
-135
|
2
|
216
|
0
|
||
|
1309
|
15590
|
15560
|
15560
|
-30
|
-30
|
122
|
0
|
||||||
|
1310
|
15660
|
15610
|
15610
|
-50
|
-50
|
22
|
0
|
||||||
|
小计
|
23098
|
191680
|
2338
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
344.90
|
337.00
|
337.50
|
337.00
|
337.50
|
337.25
|
-7.40
|
-7.65
|
12
|
42
|
0
|
|
|
1212
|
345.61
|
340.08
|
340.08
|
338.85
|
339.18
|
339.25
|
-6.43
|
-6.36
|
11842
|
37436
|
-5616
|
||
|
1301
|
346.42
|
339.58
|
341.96
|
339.58
|
340.00
|
340.35
|
-6.42
|
-6.07
|
326
|
808
|
76
|
||
|
1302
|
347.82
|
341.71
|
341.99
|
341.15
|
341.15
|
341.78
|
-6.67
|
-6.04
|
18
|
38
|
14
|
||
|
1303
|
348.13
|
342.97
|
342.97
|
341.88
|
341.88
|
342.28
|
-6.25
|
-5.85
|
6
|
52
|
4
|
||
|
1304
|
347.91
|
342.06
|
342.06
|
-5.85
|
-5.85
|
48
|
0
|
||||||
|
1305
|
349.02
|
343.70
|
343.70
|
342.18
|
342.18
|
342.49
|
-6.84
|
-6.53
|
16
|
96
|
0
|
||
|
1306
|
348.74
|
343.00
|
343.06
|
341.71
|
342.02
|
342.23
|
-6.72
|
-6.51
|
31182
|
76486
|
2528
|
||
|
1307
|
349.36
|
349.00
|
349.00
|
-0.36
|
-0.36
|
18
|
0
|
||||||
|
1308
|
347.63
|
343.34
|
343.86
|
343.34
|
343.86
|
343.60
|
-3.77
|
-4.03
|
4
|
106
|
-2
|
||
|
1309
|
351.64
|
344.47
|
344.47
|
344.08
|
344.08
|
344.26
|
-7.56
|
-7.38
|
8
|
122
|
2
|
||
|
1310
|
350.29
|
342.94
|
342.94
|
-7.35
|
-7.35
|
2
|
0
|
||||||
|
小计
|
43414
|
115254
|
-2994
|
||||||||||
|
|
|||||||||||||
|
1211
|
56750
|
56060
|
56180
|
55510
|
55810
|
55770
|
-940
|
-980
|
6770
|
22730
|
-780
|
||
|
1212
|
56810
|
56100
|
56190
|
55550
|
55890
|
55830
|
-920
|
-980
|
13090
|
51884
|
-3462
|
||
|
1301
|
56810
|
56150
|
56170
|
55500
|
55820
|
55810
|
-990
|
-1000
|
45426
|
101852
|
-7220
|
||
|
1302
|
56810
|
56100
|
56170
|
55460
|
55780
|
55780
|
-1030
|
-1030
|
315876
|
193736
|
25360
|
||
|
1303
|
56800
|
56110
|
56160
|
55480
|
55780
|
55800
|
-1020
|
-1000
|
67032
|
59260
|
11664
|
||
|
1304
|
56880
|
56250
|
56250
|
55570
|
55870
|
55890
|
-1010
|
-990
|
2544
|
9128
|
756
|
||
|
1305
|
56920
|
56480
|
56480
|
55640
|
55970
|
55930
|
-950
|
-990
|
3362
|
5166
|
332
|
||
|
1306
|
57100
|
56660
|
56660
|
55800
|
56000
|
56020
|
-1100
|
-1080
|
416
|
1678
|
178
|
||
|
1307
|
57130
|
56320
|
56320
|
55830
|
56100
|
55960
|
-1030
|
-1170
|
340
|
1100
|
214
|
||
|
1308
|
57200
|
56200
|
56500
|
55840
|
56170
|
56030
|
-1030
|
-1170
|
218
|
606
|
102
|
||
|
1309
|
57270
|
56200
|
56410
|
55930
|
56180
|
56210
|
-1090
|
-1060
|
58
|
568
|
14
|
||
|
1310
|
57280
|
56380
|
56380
|
55980
|
56160
|
56080
|
-1120
|
-1200
|
48
|
756
|
26
|
||
|
小计
|
455180
|
448464
|
27184
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15165
|
15050
|
15070
|
15050
|
15070
|
15060
|
-95
|
-105
|
16
|
548
|
-8
|
|
|
1212
|
15305
|
15160
|
15280
|
15120
|
15155
|
15155
|
-150
|
-150
|
170
|
1248
|
50
|
||
|
1301
|
15400
|
15245
|
15265
|
15195
|
15240
|
15225
|
-160
|
-175
|
134
|
904
|
-22
|
||
|
1302
|
15300
|
15125
|
15125
|
-175
|
-175
|
2
|
0
|
||||||
|
1303
|
15300
|
15300
|
15300
|
0
|
0
|
10
|
0
|
||||||
|
1304
|
15435
|
15260
|
15260
|
-175
|
-175
|
6
|
0
|
||||||
|
1305
|
15470
|
15295
|
15295
|
-175
|
-175
|
2
|
0
|
||||||
|
1306
|
15355
|
15180
|
15180
|
-175
|
-175
|
8
|
0
|
||||||
|
1307
|
15420
|
15245
|
15245
|
-175
|
-175
|
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
|
320
|
2734
|
20
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3776
|
3776
|
3776
|
0
|
0
|
1080
|
0
|
|||||
|
1212
|
3776
|
3720
|
3765
|
3700
|
3741
|
3741
|
-35
|
-35
|
408
|
1428
|
-56
|
||
|
1301
|
3662
|
3651
|
3671
|
3634
|
3644
|
3649
|
-18
|
-13
|
109116
|
406222
|
-18848
|
||
|
1302
|
3629
|
3609
|
3631
|
3606
|
3614
|
3613
|
-15
|
-16
|
514
|
3512
|
24
|
||
|
1303
|
3648
|
3643
|
3646
|
3625
|
3640
|
3641
|
-8
|
-7
|
20
|
370
|
6
|
||
|
1304
|
3672
|
3662
|
3679
|
3624
|
3630
|
3639
|
-42
|
-33
|
120
|
398
|
6
|
||
|
1305
|
3673
|
3655
|
3675
|
3617
|
3641
|
3643
|
-32
|
-30
|
2523272
|
991722
|
44252
|
||
|
1306
|
3679
|
3671
|
3679
|
3637
|
3649
|
3654
|
-30
|
-25
|
162
|
228
|
-48
|
||
|
1307
|
3684
|
3652
|
3671
|
3641
|
3668
|
3655
|
-16
|
-29
|
80
|
88
|
6
|
||
|
1308
|
3696
|
3663
|
3678
|
3663
|
3666
|
3669
|
-30
|
-27
|
6
|
172
|
0
|
||
|
1309
|
3708
|
3690
|
3706
|
3676
|
3684
|
3690
|
-24
|
-18
|
116
|
836
|
-10
|
||
|
1310
|
3723
|
3703
|
3729
|
3674
|
3694
|
3702
|
-29
|
-21
|
532
|
1836
|
22
|
||
|
小计
|
2634346
|
1407892
|
25354
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14680
|
14580
|
14590
|
14530
|
14565
|
14555
|
-115
|
-125
|
830
|
9570
|
-730
|
|
|
1212
|
14775
|
14655
|
14680
|
14590
|
14670
|
14630
|
-105
|
-145
|
3316
|
26846
|
-1744
|
||
|
1301
|
14840
|
14770
|
14770
|
14640
|
14730
|
14695
|
-110
|
-145
|
37274
|
104636
|
-7952
|
||
|
1302
|
14890
|
14800
|
14805
|
14660
|
14775
|
14735
|
-115
|
-155
|
85254
|
117838
|
5072
|
||
|
1303
|
14945
|
14820
|
14835
|
14715
|
14825
|
14770
|
-120
|
-175
|
4604
|
16368
|
486
|
||
|
1304
|
14955
|
14855
|
14870
|
14730
|
14730
|
14800
|
-225
|
-155
|
350
|
3540
|
82
|
||
|
1305
|
15050
|
14920
|
14935
|
14810
|
14935
|
14865
|
-115
|
-185
|
996
|
3832
|
250
|
||
|
1306
|
15075
|
15000
|
15000
|
14880
|
14935
|
14950
|
-140
|
-125
|
78
|
998
|
34
|
||
|
1307
|
15155
|
14950
|
15000
|
14940
|
15000
|
14975
|
-155
|
-180
|
24
|
558
|
-2
|
||
|
1308
|
15110
|
15000
|
15000
|
15000
|
15000
|
15000
|
-110
|
-110
|
10
|
156
|
10
|
||
|
1309
|
15200
|
14500
|
15160
|
14500
|
15040
|
15000
|
-160
|
-200
|
20
|
780
|
6
|
||
|
1310
|
15240
|
15100
|
15100
|
15100
|
15100
|
15100
|
-140
|
-140
|
10
|
48
|
0
|
||
|
小计
|
132766
|
285170
|
-4488
|
||||||||||
