|
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
|
15130
|
15120
|
15130
|
15080
|
15085
|
15105
|
-45
|
-25
|
4430
|
22490
|
-130
|
|
|
1212
|
15230
|
15230
|
15235
|
15175
|
15175
|
15205
|
-55
|
-25
|
6172
|
50356
|
514
|
||
|
1301
|
15275
|
15280
|
15285
|
15230
|
15240
|
15260
|
-35
|
-15
|
6000
|
51750
|
604
|
||
|
1302
|
15285
|
15295
|
15310
|
15255
|
15265
|
15280
|
-20
|
-5
|
11524
|
40324
|
1414
|
||
|
1303
|
15310
|
15330
|
15345
|
15295
|
15300
|
15310
|
-10
|
0
|
2002
|
26346
|
1024
|
||
|
1304
|
15340
|
15380
|
15380
|
15340
|
15355
|
15350
|
15
|
10
|
130
|
3646
|
92
|
||
|
1305
|
15385
|
15385
|
15395
|
15385
|
15385
|
15385
|
0
|
0
|
18
|
604
|
10
|
||
|
1306
|
15405
|
15405
|
15405
|
0
|
0
|
294
|
0
|
||||||
|
1307
|
15450
|
15450
|
15450
|
0
|
0
|
356
|
0
|
||||||
|
1308
|
15500
|
15500
|
15500
|
0
|
0
|
218
|
0
|
||||||
|
1309
|
15525
|
15525
|
15525
|
0
|
0
|
122
|
0
|
||||||
|
1310
|
15610
|
15610
|
15610
|
0
|
0
|
22
|
0
|
||||||
|
小计
|
30276
|
196528
|
3528
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
337.25
|
337.25
|
337.25
|
0.00
|
0.00
|
42
|
0
|
|||||
|
1212
|
346.54
|
348.90
|
350.00
|
348.90
|
349.80
|
349.58
|
3.26
|
3.04
|
5104
|
28172
|
-1582
|
||
|
1301
|
346.92
|
350.89
|
350.89
|
349.27
|
349.98
|
350.05
|
3.06
|
3.13
|
200
|
724
|
14
|
||
|
1302
|
349.13
|
351.44
|
352.31
|
351.44
|
352.31
|
351.86
|
3.18
|
2.73
|
24
|
54
|
6
|
||
|
1303
|
349.13
|
353.04
|
353.72
|
353.04
|
353.72
|
353.38
|
4.59
|
4.25
|
4
|
52
|
-2
|
||
|
1304
|
349.92
|
354.03
|
354.51
|
353.90
|
353.90
|
354.12
|
3.98
|
4.20
|
8
|
80
|
-2
|
||
|
1305
|
350.64
|
353.67
|
354.59
|
353.56
|
354.42
|
353.91
|
3.78
|
3.27
|
36
|
94
|
-2
|
||
|
1306
|
350.47
|
353.16
|
355.00
|
353.16
|
354.54
|
354.35
|
4.07
|
3.88
|
44824
|
88410
|
5270
|
||
|
1307
|
351.05
|
355.25
|
355.25
|
355.08
|
355.10
|
355.13
|
4.05
|
4.08
|
8
|
18
|
0
|
||
|
1308
|
352.57
|
356.05
|
356.05
|
356.05
|
356.05
|
356.05
|
3.48
|
3.48
|
2
|
102
|
-2
|
||
|
1309
|
352.54
|
352.54
|
352.54
|
0.00
|
0.00
|
118
|
0
|
||||||
|
1310
|
351.20
|
354.66
|
354.66
|
3.46
|
3.46
|
2
|
0
|
||||||
|
小计
|
50210
|
117868
|
3700
|
||||||||||
|
|
|||||||||||||
|
1211
|
55630
|
56000
|
56100
|
55750
|
55770
|
55980
|
140
|
350
|
6540
|
21770
|
-1140
|
||
|
1212
|
55730
|
55900
|
56230
|
55840
|
55940
|
56060
|
210
|
330
|
6216
|
47322
|
-282
|
||
|
1301
|
55710
|
55900
|
56240
|
55820
|
55930
|
56020
|
220
|
310
|
19416
|
91968
|
-2362
|
||
|
1302
|
55670
|
55860
|
56280
|
55800
|
55930
|
56020
|
260
|
350
|
217814
|
199448
|
1686
|
||
|
1303
|
55670
|
55860
|
56280
|
55800
|
55910
|
56030
|
240
|
360
|
50388
|
76222
|
2684
|
||
|
1304
|
55720
|
55930
|
56300
|
55850
|
55960
|
56060
|
240
|
340
|
2340
|
11552
|
336
|
||
|
1305
|
55820
|
55990
|
56350
|
55900
|
55980
|
56120
|
160
|
300
|
974
|
6532
|
-82
|
||
|
1306
|
55920
|
56120
|
56430
|
56000
|
56070
|
56240
|
150
|
320
|
112
|
2548
|
20
|
||
|
1307
|
55950
|
56230
|
56500
|
56110
|
56110
|
56300
|
160
|
350
|
12
|
1178
|
2
|
||
|
1308
|
56030
|
56340
|
56460
|
56100
|
56130
|
56300
|
100
|
270
|
50
|
684
|
4
|
||
|
1309
|
56040
|
56420
|
56520
|
56110
|
56190
|
56370
|
150
|
330
|
20
|
688
|
4
|
||
|
1310
|
56110
|
56410
|
56550
|
56200
|
56220
|
56450
|
110
|
340
|
86
|
816
|
20
|
||
|
小计
|
303968
|
460728
|
890
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15125
|
15200
|
15235
|
15150
|
15160
|
15200
|
35
|
75
|
172
|
706
|
102
|
|
|
1212
|
15260
|
15340
|
15410
|
15265
|
15280
|
15350
|
20
|
90
|
214
|
1376
|
22
|
||
|
1301
|
15415
|
15530
|
15580
|
15400
|
15405
|
15485
|
-10
|
70
|
666
|
1480
|
200
|
||
|
1302
|
15480
|
15480
|
15480
|
0
|
0
|
2
|
0
|
||||||
|
1303
|
15490
|
15490
|
15490
|
0
|
0
|
10
|
0
|
||||||
|
1304
|
15445
|
15515
|
15515
|
70
|
70
|
6
|
0
|
||||||
|
1305
|
15480
|
15550
|
15550
|
70
|
70
|
2
|
0
|
||||||
|
1306
|
15410
|
15430
|
15430
|
20
|
20
|
10
|
0
|
||||||
|
1307
|
15450
|
15450
|
15450
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15450
|
15450
|
15450
|
0
|
0
|
0
|
|||||||
|
1309
|
15450
|
15450
|
15450
|
0
|
0
|
0
|
|||||||
|
1310
|
15450
|
15450
|
15450
|
0
|
0
|
0
|
|||||||
|
小计
|
1052
|
3598
|
324
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3900
|
3920
|
3920
|
3750
|
3750
|
3762
|
-150
|
-138
|
840
|
1080
|
0
|
|
|
1212
|
3757
|
3784
|
3799
|
3771
|
3771
|
3789
|
14
|
32
|
48
|
1490
|
28
|
||
|
1301
|
3637
|
3647
|
3681
|
3642
|
3660
|
3664
|
23
|
27
|
81962
|
354958
|
-11052
|
||
|
1302
|
3612
|
3620
|
3645
|
3620
|
3627
|
3633
|
15
|
21
|
486
|
3480
|
2
|
||
|
1303
|
3634
|
3634
|
3665
|
3634
|
3645
|
3656
|
11
|
22
|
24
|
360
|
-14
|
||
|
1304
|
3642
|
3663
|
3679
|
3650
|
3650
|
3663
|
8
|
21
|
10
|
386
|
-10
|
||
|
1305
|
3621
|
3635
|
3673
|
3628
|
3640
|
3651
|
19
|
30
|
2328602
|
1070130
|
10862
|
||
|
1306
|
3639
|
3638
|
3680
|
3634
|
3648
|
3656
|
9
|
17
|
62
|
206
|
-16
|
||
|
1307
|
3659
|
3675
|
3675
|
3675
|
3675
|
3675
|
16
|
16
|
2
|
86
|
0
|
||
|
1308
|
3659
|
3669
|
3697
|
3669
|
3697
|
3683
|
38
|
24
|
4
|
196
|
-2
|
||
|
1309
|
3672
|
3685
|
3707
|
3681
|
3685
|
3693
|
13
|
21
|
120
|
866
|
18
|
||
|
1310
|
3687
|
3695
|
3732
|
3695
|
3707
|
3715
|
20
|
28
|
602
|
1954
|
-10
|
||
|
小计
|
2412762
|
1435192
|
-194
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14685
|
14800
|
14810
|
14760
|
14760
|
14790
|
75
|
105
|
720
|
9550
|
170
|
|
|
1212
|
14775
|
14880
|
14905
|
14820
|
14825
|
14875
|
50
|
100
|
2232
|
25956
|
366
|
||
|
1301
|
14850
|
14960
|
15000
|
14905
|
14925
|
14965
|
75
|
115
|
21560
|
79730
|
-7032
|
||
|
1302
|
14910
|
15000
|
15070
|
14950
|
14985
|
15015
|
75
|
105
|
75728
|
105642
|
-6698
|
||
|
1303
|
14950
|
15075
|
15115
|
15010
|
15035
|
15070
|
85
|
120
|
4400
|
18246
|
544
|
||
|
1304
|
14985
|
15085
|
15175
|
15055
|
15085
|
15120
|
100
|
135
|
1174
|
5346
|
384
|
||
|
1305
|
15050
|
15175
|
15200
|
15085
|
15095
|
15160
|
45
|
110
|
270
|
3734
|
64
|
||
|
1306
|
15080
|
15175
|
15255
|
15150
|
15150
|
15220
|
70
|
140
|
32
|
1042
|
8
|
||
|
1307
|
15130
|
15250
|
15270
|
15250
|
15270
|
15250
|
140
|
120
|
12
|
552
|
-4
|
||
|
1308
|
15140
|
15290
|
15290
|
15210
|
15210
|
15260
|
70
|
120
|
6
|
154
|
0
|
||
|
1309
|
15205
|
15325
|
15325
|
15300
|
15300
|
15310
|
95
|
105
|
14
|
758
|
-4
|
||
|
1310
|
15235
|
15350
|
15360
|
15350
|
15360
|
15355
|
125
|
120
|
4
|
48
|
2
|
||
|
小计
|
106152
|
250758
|
-12200
|
||||||||||
