|
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
|
15180
|
15180
|
15160
|
15170
|
15165
|
0
|
-5
|
1870
|
23850
|
-1480
|
|
|
1212
|
15265
|
15295
|
15300
|
15250
|
15280
|
15270
|
15
|
5
|
4148
|
49988
|
30
|
||
|
1301
|
15300
|
15325
|
15335
|
15300
|
15335
|
15310
|
35
|
10
|
5736
|
51522
|
-210
|
||
|
1302
|
15305
|
15355
|
15365
|
15305
|
15345
|
15320
|
40
|
15
|
8166
|
37836
|
910
|
||
|
1303
|
15325
|
15350
|
15375
|
15320
|
15365
|
15335
|
40
|
10
|
1908
|
25278
|
188
|
||
|
1304
|
15355
|
15380
|
15440
|
15370
|
15440
|
15370
|
85
|
15
|
420
|
3548
|
192
|
||
|
1305
|
15420
|
15425
|
15425
|
15420
|
15420
|
15420
|
0
|
0
|
6
|
530
|
-2
|
||
|
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
|
22254
|
193562
|
-372
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
337.25
|
337.25
|
337.25
|
0.00
|
0.00
|
42
|
0
|
|||||
|
1212
|
340.20
|
344.60
|
348.32
|
344.07
|
348.04
|
346.46
|
7.84
|
6.26
|
11538
|
32314
|
-1938
|
||
|
1301
|
341.15
|
344.80
|
348.82
|
344.80
|
348.65
|
346.97
|
7.50
|
5.82
|
418
|
768
|
-68
|
||
|
1302
|
341.94
|
347.57
|
351.81
|
347.08
|
351.81
|
349.53
|
9.87
|
7.59
|
22
|
46
|
10
|
||
|
1303
|
343.05
|
347.59
|
351.69
|
347.59
|
351.69
|
349.25
|
8.64
|
6.20
|
16
|
58
|
6
|
||
|
1304
|
342.82
|
349.02
|
349.02
|
6.20
|
6.20
|
48
|
0
|
||||||
|
1305
|
343.62
|
347.10
|
353.01
|
347.10
|
351.92
|
349.89
|
8.30
|
6.27
|
30
|
106
|
8
|
||
|
1306
|
343.57
|
348.50
|
352.50
|
347.98
|
351.98
|
350.39
|
8.41
|
6.82
|
62586
|
79784
|
684
|
||
|
1307
|
349.00
|
350.00
|
350.00
|
1.00
|
1.00
|
18
|
0
|
||||||
|
1308
|
344.95
|
351.70
|
352.80
|
351.70
|
352.80
|
352.61
|
7.85
|
7.66
|
12
|
104
|
-2
|
||
|
1309
|
345.37
|
350.87
|
352.85
|
350.87
|
352.85
|
351.71
|
7.48
|
6.34
|
8
|
118
|
0
|
||
|
1310
|
344.05
|
350.37
|
350.37
|
6.32
|
6.32
|
2
|
0
|
||||||
|
小计
|
74630
|
113408
|
-1300
|
||||||||||
|
|
|||||||||||||
|
1211
|
55960
|
56190
|
56650
|
56010
|
56500
|
56270
|
540
|
310
|
6900
|
23530
|
510
|
||
|
1212
|
55990
|
56210
|
56730
|
56010
|
56670
|
56330
|
680
|
340
|
10052
|
48998
|
-1036
|
||
|
1301
|
55990
|
56260
|
56750
|
56010
|
56560
|
56360
|
570
|
370
|
35704
|
92896
|
-4950
|
||
|
1302
|
56000
|
56200
|
56780
|
56000
|
56600
|
56360
|
600
|
360
|
292580
|
193610
|
1500
|
||
|
1303
|
55990
|
56200
|
56750
|
56010
|
56570
|
56380
|
580
|
390
|
61656
|
69468
|
5296
|
||
|
1304
|
56030
|
56300
|
56800
|
56090
|
56650
|
56430
|
620
|
400
|
2406
|
10050
|
296
|
||
|
1305
|
56080
|
56270
|
56990
|
56170
|
56700
|
56520
|
620
|
440
|
1060
|
5684
|
370
|
||
|
1306
|
56200
|
56270
|
56940
|
56270
|
56720
|
56610
|
520
|
410
|
274
|
1898
|
134
|
||
|
1307
|
56290
|
56560
|
57100
|
56460
|
56870
|
56690
|
580
|
400
|
106
|
1166
|
24
|
||
|
1308
|
56340
|
56530
|
57180
|
56340
|
57000
|
56750
|
660
|
410
|
108
|
658
|
32
|
||
|
1309
|
56450
|
56540
|
57170
|
56400
|
57020
|
56750
|
570
|
300
|
150
|
602
|
36
|
||
|
1310
|
56380
|
56540
|
57190
|
56500
|
57070
|
56740
|
690
|
360
|
100
|
768
|
12
|
||
|
小计
|
411096
|
449328
|
2224
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15140
|
15230
|
15230
|
15190
|
15200
|
15210
|
60
|
70
|
88
|
608
|
44
|
|
|
1212
|
15265
|
15325
|
15360
|
15300
|
15320
|
15320
|
55
|
55
|
112
|
1332
|
58
|
||
|
1301
|
15345
|
15395
|
15500
|
15395
|
15500
|
15455
|
155
|
110
|
348
|
1150
|
128
|
||
|
1302
|
15400
|
15480
|
15480
|
80
|
80
|
2
|
0
|
||||||
|
1303
|
15420
|
15530
|
15530
|
110
|
110
|
10
|
0
|
||||||
|
1304
|
15375
|
15485
|
15485
|
110
|
110
|
6
|
0
|
||||||
|
1305
|
15410
|
15520
|
15520
|
110
|
110
|
2
|
0
|
||||||
|
1306
|
15380
|
15160
|
15160
|
15160
|
15160
|
15160
|
-220
|
-220
|
2
|
10
|
2
|
||
|
1307
|
15350
|
15450
|
15450
|
100
|
100
|
6
|
0
|
||||||
|
1308
|
15350
|
15350
|
15350
|
0
|
0
|
0
|
|||||||
|
1309
|
15350
|
15350
|
15350
|
0
|
0
|
0
|
|||||||
|
1310
|
15350
|
15350
|
15350
|
0
|
0
|
0
|
|||||||
|
小计
|
550
|
3126
|
232
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3776
|
3776
|
3776
|
0
|
0
|
1080
|
0
|
|||||
|
1212
|
3752
|
3741
|
3767
|
3740
|
3760
|
3756
|
8
|
4
|
76
|
1462
|
18
|
||
|
1301
|
3641
|
3655
|
3660
|
3634
|
3649
|
3646
|
8
|
5
|
66930
|
385572
|
-11776
|
||
|
1302
|
3609
|
3610
|
3629
|
3608
|
3623
|
3617
|
14
|
8
|
174
|
3488
|
-8
|
||
|
1303
|
3631
|
3634
|
3663
|
3632
|
3633
|
3642
|
2
|
11
|
12
|
362
|
-4
|
||
|
1304
|
3639
|
3644
|
3660
|
3636
|
3655
|
3647
|
16
|
8
|
78
|
396
|
-2
|
||
|
1305
|
3638
|
3648
|
3657
|
3624
|
3634
|
3638
|
-4
|
0
|
2034904
|
1075158
|
76626
|
||
|
1306
|
3654
|
3631
|
3661
|
3630
|
3661
|
3649
|
7
|
-5
|
54
|
204
|
-12
|
||
|
1307
|
3655
|
3659
|
3659
|
3659
|
3659
|
3659
|
4
|
4
|
2
|
86
|
-2
|
||
|
1308
|
3669
|
3669
|
3669
|
3669
|
3669
|
3669
|
0
|
0
|
52
|
198
|
26
|
||
|
1309
|
3684
|
3682
|
3701
|
3679
|
3683
|
3687
|
-1
|
3
|
68
|
826
|
-14
|
||
|
1310
|
3699
|
3708
|
3722
|
3681
|
3699
|
3703
|
0
|
4
|
896
|
1910
|
74
|
||
|
小计
|
2103246
|
1470742
|
64926
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14620
|
14700
|
14760
|
14700
|
14730
|
14725
|
110
|
105
|
1070
|
9370
|
20
|
|
|
1212
|
14705
|
14875
|
14875
|
14795
|
14870
|
14835
|
165
|
130
|
3552
|
25364
|
-824
|
||
|
1301
|
14785
|
14930
|
14955
|
14870
|
14925
|
14910
|
140
|
125
|
28444
|
90458
|
-9204
|
||
|
1302
|
14840
|
14960
|
15025
|
14925
|
14995
|
14970
|
155
|
130
|
90118
|
114398
|
-5252
|
||
|
1303
|
14890
|
15005
|
15060
|
14980
|
15030
|
15010
|
140
|
120
|
4968
|
17842
|
862
|
||
|
1304
|
14940
|
15035
|
15095
|
15030
|
15075
|
15060
|
135
|
120
|
792
|
4274
|
408
|
||
|
1305
|
14985
|
15085
|
15135
|
15065
|
15135
|
15100
|
150
|
115
|
524
|
3714
|
-178
|
||
|
1306
|
15020
|
15150
|
15185
|
15150
|
15185
|
15165
|
165
|
145
|
46
|
982
|
-18
|
||
|
1307
|
15080
|
15200
|
15240
|
15200
|
15240
|
15220
|
160
|
140
|
4
|
556
|
-2
|
||
|
1308
|
15115
|
15230
|
15230
|
15230
|
15230
|
15230
|
115
|
115
|
2
|
154
|
0
|
||
|
1309
|
15085
|
15215
|
15305
|
15205
|
15305
|
15280
|
220
|
195
|
36
|
762
|
-4
|
||
|
1310
|
15160
|
15250
|
15350
|
15250
|
15350
|
15315
|
190
|
155
|
6
|
46
|
-6
|
||
|
小计
|
129562
|
267920
|
-14198
|
||||||||||
