|
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
|
15105
|
15080
|
15080
|
15045
|
15050
|
15055
|
-55
|
-50
|
4780
|
21770
|
-720
|
|
|
1212
|
15205
|
15180
|
15180
|
15120
|
15165
|
15145
|
-40
|
-60
|
4456
|
50008
|
-348
|
||
|
1301
|
15260
|
15225
|
15240
|
15170
|
15230
|
15205
|
-30
|
-55
|
6100
|
52162
|
412
|
||
|
1302
|
15280
|
15250
|
15270
|
15200
|
15270
|
15235
|
-10
|
-45
|
8740
|
42280
|
1956
|
||
|
1303
|
15310
|
15280
|
15310
|
15235
|
15310
|
15260
|
0
|
-50
|
2194
|
26964
|
618
|
||
|
1304
|
15350
|
15310
|
15310
|
15270
|
15310
|
15290
|
-40
|
-60
|
150
|
3744
|
98
|
||
|
1305
|
15385
|
15320
|
15370
|
15315
|
15370
|
15345
|
-15
|
-40
|
88
|
672
|
68
|
||
|
1306
|
15405
|
15405
|
15405
|
0
|
0
|
294
|
0
|
||||||
|
1307
|
15450
|
15415
|
15415
|
15415
|
15415
|
15415
|
-35
|
-35
|
8
|
348
|
-8
|
||
|
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
|
26516
|
198604
|
2076
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
337.25
|
337.25
|
337.25
|
0.00
|
0.00
|
42
|
0
|
|||||
|
1212
|
349.58
|
350.00
|
350.50
|
348.40
|
348.61
|
348.85
|
-0.97
|
-0.73
|
2264
|
27454
|
-718
|
||
|
1301
|
350.05
|
350.30
|
350.30
|
349.35
|
349.73
|
349.69
|
-0.32
|
-0.36
|
194
|
646
|
-78
|
||
|
1302
|
351.86
|
350.23
|
350.23
|
350.23
|
350.23
|
350.23
|
-1.63
|
-1.63
|
6
|
56
|
2
|
||
|
1303
|
353.38
|
351.74
|
351.74
|
-1.64
|
-1.64
|
52
|
0
|
||||||
|
1304
|
354.12
|
353.20
|
353.20
|
353.14
|
353.14
|
353.16
|
-0.98
|
-0.96
|
6
|
78
|
-2
|
||
|
1305
|
353.91
|
355.00
|
355.00
|
353.11
|
353.80
|
353.52
|
-0.11
|
-0.39
|
36
|
90
|
-4
|
||
|
1306
|
354.35
|
354.30
|
354.58
|
353.08
|
353.82
|
353.76
|
-0.53
|
-0.59
|
32046
|
84976
|
-3434
|
||
|
1307
|
355.13
|
354.54
|
354.54
|
-0.59
|
-0.59
|
18
|
0
|
||||||
|
1308
|
356.05
|
355.76
|
355.98
|
355.76
|
355.98
|
355.87
|
-0.07
|
-0.18
|
8
|
102
|
0
|
||
|
1309
|
352.54
|
355.64
|
355.72
|
355.02
|
355.72
|
355.56
|
3.18
|
3.02
|
10
|
116
|
-2
|
||
|
1310
|
354.66
|
355.37
|
355.37
|
355.37
|
355.37
|
355.37
|
0.71
|
0.71
|
2
|
2
|
0
|
||
|
小计
|
34572
|
113632
|
-4236
|
||||||||||
|
|
|||||||||||||
|
1211
|
55980
|
55760
|
55760
|
55250
|
55600
|
55460
|
-380
|
-520
|
7330
|
19260
|
-2510
|
||
|
1212
|
56060
|
55850
|
55870
|
55290
|
55720
|
55540
|
-340
|
-520
|
12992
|
46158
|
-1164
|
||
|
1301
|
56020
|
55800
|
55890
|
55230
|
55640
|
55560
|
-380
|
-460
|
27310
|
91114
|
-854
|
||
|
1302
|
56020
|
55830
|
55870
|
55200
|
55670
|
55570
|
-350
|
-450
|
295116
|
210620
|
11172
|
||
|
1303
|
56030
|
55800
|
55850
|
55250
|
55660
|
55570
|
-370
|
-460
|
72732
|
80566
|
4344
|
||
|
1304
|
56060
|
55850
|
55900
|
55310
|
55810
|
55610
|
-250
|
-450
|
5708
|
12584
|
1032
|
||
|
1305
|
56120
|
55960
|
55960
|
55370
|
55800
|
55620
|
-320
|
-500
|
2256
|
6932
|
400
|
||
|
1306
|
56240
|
55900
|
56000
|
55460
|
55920
|
55660
|
-320
|
-580
|
604
|
2766
|
218
|
||
|
1307
|
56300
|
55920
|
56000
|
55640
|
56000
|
55780
|
-300
|
-520
|
28
|
1194
|
16
|
||
|
1308
|
56300
|
55850
|
56120
|
55620
|
56000
|
55860
|
-300
|
-440
|
136
|
756
|
72
|
||
|
1309
|
56370
|
55850
|
56170
|
55730
|
56100
|
55910
|
-270
|
-460
|
102
|
698
|
10
|
||
|
1310
|
56450
|
56000
|
56150
|
55710
|
56120
|
56020
|
-330
|
-430
|
126
|
892
|
76
|
||
|
小计
|
424440
|
473540
|
12812
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15200
|
14990
|
15000
|
14955
|
14955
|
14995
|
-245
|
-205
|
60
|
732
|
26
|
|
|
1212
|
15350
|
15230
|
15230
|
15080
|
15120
|
15125
|
-230
|
-225
|
130
|
1354
|
-22
|
||
|
1301
|
15485
|
15295
|
15340
|
15185
|
15250
|
15230
|
-235
|
-255
|
450
|
1474
|
-6
|
||
|
1302
|
15480
|
15290
|
15355
|
15250
|
15265
|
15290
|
-215
|
-190
|
14
|
2
|
0
|
||
|
1303
|
15490
|
15300
|
15300
|
-190
|
-190
|
10
|
0
|
||||||
|
1304
|
15515
|
15325
|
15325
|
-190
|
-190
|
6
|
0
|
||||||
|
1305
|
15550
|
15360
|
15360
|
-190
|
-190
|
2
|
0
|
||||||
|
1306
|
15430
|
15430
|
15430
|
0
|
0
|
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
|
654
|
3596
|
-2
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3762
|
3800
|
3800
|
38
|
38
|
1080
|
0
|
|||||
|
1212
|
3789
|
3790
|
3800
|
3772
|
3779
|
3786
|
-10
|
-3
|
100
|
1500
|
10
|
||
|
1301
|
3664
|
3653
|
3720
|
3650
|
3713
|
3690
|
49
|
26
|
185238
|
356476
|
1518
|
||
|
1302
|
3633
|
3622
|
3669
|
3616
|
3660
|
3638
|
27
|
5
|
2760
|
3512
|
32
|
||
|
1303
|
3656
|
3649
|
3657
|
3631
|
3657
|
3640
|
1
|
-16
|
18
|
350
|
-10
|
||
|
1304
|
3663
|
3637
|
3690
|
3637
|
3690
|
3667
|
27
|
4
|
124
|
406
|
20
|
||
|
1305
|
3651
|
3631
|
3677
|
3620
|
3666
|
3649
|
15
|
-2
|
2321464
|
1085660
|
15530
|
||
|
1306
|
3656
|
3648
|
3677
|
3641
|
3677
|
3641
|
21
|
-15
|
1116
|
1260
|
1054
|
||
|
1307
|
3675
|
3676
|
3685
|
3654
|
3685
|
3672
|
10
|
-3
|
38
|
90
|
4
|
||
|
1308
|
3683
|
3666
|
3729
|
3666
|
3693
|
3689
|
10
|
6
|
8
|
202
|
6
|
||
|
1309
|
3693
|
3673
|
3712
|
3673
|
3712
|
3691
|
19
|
-2
|
70
|
870
|
4
|
||
|
1310
|
3715
|
3714
|
3739
|
3692
|
3733
|
3717
|
18
|
2
|
466
|
1892
|
-62
|
||
|
小计
|
2511402
|
1453298
|
18106
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14790
|
14625
|
14740
|
14625
|
14660
|
14655
|
-130
|
-135
|
1150
|
9290
|
-260
|
|
|
1212
|
14875
|
14775
|
14800
|
14700
|
14740
|
14735
|
-135
|
-140
|
1596
|
25484
|
-472
|
||
|
1301
|
14965
|
14890
|
14890
|
14780
|
14820
|
14825
|
-145
|
-140
|
16374
|
77584
|
-2146
|
||
|
1302
|
15015
|
14920
|
14950
|
14825
|
14870
|
14880
|
-145
|
-135
|
87610
|
108622
|
2980
|
||
|
1303
|
15070
|
14990
|
15000
|
14875
|
14920
|
14930
|
-150
|
-140
|
6658
|
19820
|
1574
|
||
|
1304
|
15120
|
15055
|
15055
|
14920
|
14985
|
14970
|
-135
|
-150
|
220
|
5366
|
20
|
||
|
1305
|
15160
|
14965
|
15085
|
14965
|
15020
|
15020
|
-140
|
-140
|
610
|
3826
|
92
|
||
|
1306
|
15220
|
15100
|
15130
|
15030
|
15110
|
15095
|
-110
|
-125
|
28
|
1052
|
10
|
||
|
1307
|
15250
|
15070
|
15110
|
15070
|
15110
|
15090
|
-140
|
-160
|
4
|
552
|
0
|
||
|
1308
|
15260
|
15170
|
15170
|
15170
|
15170
|
15170
|
-90
|
-90
|
2
|
152
|
-2
|
||
|
1309
|
15310
|
15200
|
15200
|
15160
|
15200
|
15190
|
-110
|
-120
|
10
|
752
|
-6
|
||
|
1310
|
15355
|
15270
|
15270
|
15270
|
15270
|
15270
|
-85
|
-85
|
2
|
48
|
0
|
||
|
小计
|
114264
|
252548
|
1790
|
||||||||||
