|
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
|
15170
|
15175
|
15180
|
15165
|
15170
|
15170
|
0
|
0
|
2760
|
25330
|
-1570
|
|
|
1212
|
15265
|
15275
|
15285
|
15255
|
15265
|
15265
|
0
|
0
|
3108
|
49958
|
-68
|
||
|
1301
|
15295
|
15310
|
15310
|
15285
|
15300
|
15300
|
5
|
5
|
4502
|
51732
|
426
|
||
|
1302
|
15305
|
15315
|
15325
|
15295
|
15315
|
15305
|
10
|
0
|
6328
|
36926
|
3046
|
||
|
1303
|
15330
|
15345
|
15345
|
15320
|
15335
|
15325
|
5
|
-5
|
876
|
25090
|
408
|
||
|
1304
|
15350
|
15360
|
15360
|
15350
|
15350
|
15355
|
0
|
5
|
56
|
3356
|
16
|
||
|
1305
|
15405
|
15420
|
15420
|
15420
|
15420
|
15420
|
15
|
15
|
16
|
532
|
-4
|
||
|
1306
|
15440
|
15440
|
15440
|
0
|
0
|
294
|
0
|
||||||
|
1307
|
15485
|
15485
|
15485
|
0
|
0
|
356
|
0
|
||||||
|
1308
|
15520
|
15520
|
15520
|
0
|
0
|
216
|
0
|
||||||
|
1309
|
15560
|
15560
|
15560
|
0
|
0
|
122
|
0
|
||||||
|
1310
|
15610
|
15610
|
15610
|
0
|
0
|
22
|
0
|
||||||
|
小计
|
17646
|
193934
|
2254
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
337.25
|
337.50
|
337.25
|
0.25
|
0.00
|
42
|
0
|
|||||
|
1212
|
339.25
|
339.73
|
341.01
|
339.60
|
340.82
|
340.20
|
1.57
|
0.95
|
7548
|
34252
|
-3184
|
||
|
1301
|
340.35
|
341.44
|
341.46
|
340.81
|
341.16
|
341.15
|
0.81
|
0.80
|
128
|
836
|
28
|
||
|
1302
|
341.78
|
342.06
|
342.20
|
341.80
|
342.10
|
341.94
|
0.32
|
0.16
|
52
|
36
|
-2
|
||
|
1303
|
342.28
|
343.15
|
343.15
|
343.00
|
343.00
|
343.05
|
0.72
|
0.77
|
6
|
52
|
0
|
||
|
1304
|
342.06
|
342.82
|
342.82
|
0.76
|
0.76
|
48
|
0
|
||||||
|
1305
|
342.49
|
343.31
|
343.95
|
343.31
|
343.95
|
343.62
|
1.46
|
1.13
|
22
|
98
|
2
|
||
|
1306
|
342.23
|
342.79
|
344.38
|
342.79
|
343.90
|
343.57
|
1.67
|
1.34
|
26644
|
79100
|
2614
|
||
|
1307
|
349.00
|
349.00
|
349.00
|
0.00
|
0.00
|
18
|
0
|
||||||
|
1308
|
343.60
|
344.95
|
344.95
|
1.35
|
1.35
|
106
|
0
|
||||||
|
1309
|
344.26
|
344.98
|
346.09
|
344.98
|
345.75
|
345.37
|
1.49
|
1.11
|
18
|
118
|
-4
|
||
|
1310
|
342.94
|
344.05
|
344.05
|
1.11
|
1.11
|
2
|
0
|
||||||
|
小计
|
34418
|
114708
|
-546
|
||||||||||
|
|
|||||||||||||
|
1211
|
55770
|
55900
|
56130
|
55820
|
56010
|
55960
|
240
|
190
|
5810
|
23020
|
290
|
||
|
1212
|
55830
|
55910
|
56210
|
55800
|
56050
|
55990
|
220
|
160
|
7790
|
50034
|
-1850
|
||
|
1301
|
55810
|
55850
|
56230
|
55750
|
56050
|
55990
|
240
|
180
|
29480
|
97846
|
-4006
|
||
|
1302
|
55780
|
55800
|
56270
|
55720
|
56060
|
56000
|
280
|
220
|
268534
|
192110
|
-1626
|
||
|
1303
|
55800
|
55810
|
56310
|
55730
|
56070
|
55990
|
270
|
190
|
52234
|
64172
|
4912
|
||
|
1304
|
55890
|
55920
|
56310
|
55790
|
56130
|
56030
|
240
|
140
|
3224
|
9754
|
626
|
||
|
1305
|
55930
|
56000
|
56320
|
55880
|
56270
|
56080
|
340
|
150
|
962
|
5314
|
148
|
||
|
1306
|
56020
|
56120
|
56380
|
55940
|
56330
|
56200
|
310
|
180
|
294
|
1764
|
86
|
||
|
1307
|
55960
|
56120
|
56450
|
56120
|
56390
|
56290
|
430
|
330
|
190
|
1142
|
42
|
||
|
1308
|
56030
|
56260
|
56540
|
56180
|
56540
|
56340
|
510
|
310
|
142
|
626
|
20
|
||
|
1309
|
56210
|
56300
|
56600
|
56300
|
56530
|
56450
|
320
|
240
|
74
|
566
|
-2
|
||
|
1310
|
56080
|
56220
|
56480
|
56220
|
56450
|
56380
|
370
|
300
|
72
|
756
|
0
|
||
|
小计
|
368806
|
447104
|
-1360
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15060
|
15120
|
15170
|
15120
|
15170
|
15140
|
110
|
80
|
72
|
564
|
16
|
|
|
1212
|
15155
|
15235
|
15320
|
15220
|
15275
|
15265
|
120
|
110
|
140
|
1274
|
26
|
||
|
1301
|
15225
|
15330
|
15410
|
15295
|
15390
|
15345
|
165
|
120
|
196
|
1022
|
118
|
||
|
1302
|
15125
|
15400
|
15400
|
15400
|
15400
|
15400
|
275
|
275
|
2
|
2
|
0
|
||
|
1303
|
15300
|
15420
|
15420
|
15420
|
15420
|
15420
|
120
|
120
|
2
|
10
|
0
|
||
|
1304
|
15260
|
15375
|
15375
|
115
|
115
|
6
|
0
|
||||||
|
1305
|
15295
|
15410
|
15410
|
115
|
115
|
2
|
0
|
||||||
|
1306
|
15180
|
15380
|
15380
|
200
|
200
|
8
|
0
|
||||||
|
1307
|
15245
|
15350
|
15350
|
105
|
105
|
6
|
0
|
||||||
|
1308
|
15245
|
15245
|
15245
|
0
|
0
|
0
|
|||||||
|
1309
|
15245
|
15245
|
15245
|
0
|
0
|
0
|
|||||||
|
1310
|
15245
|
15245
|
15245
|
0
|
0
|
0
|
|||||||
|
小计
|
412
|
2894
|
160
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3776
|
3776
|
3776
|
0
|
0
|
1080
|
0
|
|||||
|
1212
|
3741
|
3763
|
3764
|
3720
|
3760
|
3752
|
19
|
11
|
252
|
1444
|
16
|
||
|
1301
|
3649
|
3646
|
3657
|
3626
|
3644
|
3641
|
-5
|
-8
|
78170
|
397348
|
-8874
|
||
|
1302
|
3613
|
3615
|
3617
|
3602
|
3611
|
3609
|
-2
|
-4
|
438
|
3496
|
-16
|
||
|
1303
|
3641
|
3625
|
3646
|
3622
|
3622
|
3631
|
-19
|
-10
|
32
|
366
|
-4
|
||
|
1304
|
3639
|
3633
|
3653
|
3632
|
3647
|
3639
|
8
|
0
|
72
|
398
|
0
|
||
|
1305
|
3643
|
3650
|
3658
|
3621
|
3642
|
3638
|
-1
|
-5
|
1975530
|
998532
|
6810
|
||
|
1306
|
3654
|
3645
|
3667
|
3645
|
3655
|
3654
|
1
|
0
|
38
|
216
|
-12
|
||
|
1307
|
3655
|
3655
|
3655
|
0
|
0
|
88
|
0
|
||||||
|
1308
|
3669
|
3669
|
3669
|
0
|
0
|
172
|
0
|
||||||
|
1309
|
3690
|
3680
|
3692
|
3674
|
3689
|
3684
|
-1
|
-6
|
32
|
840
|
4
|
||
|
1310
|
3702
|
3701
|
3713
|
3686
|
3701
|
3699
|
-1
|
-3
|
254
|
1836
|
0
|
||
|
小计
|
2054818
|
1405816
|
-2076
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14555
|
14585
|
14650
|
14585
|
14650
|
14620
|
95
|
65
|
420
|
9350
|
-220
|
|
|
1212
|
14630
|
14745
|
14760
|
14675
|
14750
|
14705
|
120
|
75
|
1628
|
26188
|
-658
|
||
|
1301
|
14695
|
14770
|
14830
|
14735
|
14830
|
14785
|
135
|
90
|
23080
|
99662
|
-4974
|
||
|
1302
|
14735
|
14810
|
14895
|
14780
|
14875
|
14840
|
140
|
105
|
67248
|
119650
|
1812
|
||
|
1303
|
14770
|
14850
|
14940
|
14830
|
14930
|
14890
|
160
|
120
|
3146
|
16980
|
612
|
||
|
1304
|
14800
|
14935
|
14975
|
14895
|
14970
|
14940
|
170
|
140
|
602
|
3866
|
326
|
||
|
1305
|
14865
|
14980
|
15035
|
14935
|
15030
|
14985
|
165
|
120
|
350
|
3892
|
60
|
||
|
1306
|
14950
|
15020
|
15030
|
15020
|
15030
|
15020
|
80
|
70
|
6
|
1000
|
2
|
||
|
1307
|
14975
|
15080
|
15080
|
15080
|
15080
|
15080
|
105
|
105
|
4
|
558
|
0
|
||
|
1308
|
15000
|
15115
|
15120
|
15115
|
15120
|
15115
|
120
|
115
|
22
|
154
|
-2
|
||
|
1309
|
15000
|
15085
|
15115
|
15075
|
15080
|
15085
|
80
|
85
|
40
|
766
|
-14
|
||
|
1310
|
15100
|
15170
|
15210
|
15140
|
15210
|
15160
|
110
|
60
|
26
|
52
|
4
|
||
|
小计
|
96572
|
282118
|
-3052
|
||||||||||
