|
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
|
15120
|
15130
|
15090
|
15120
|
15105
|
15
|
0
|
3350
|
17520
|
-1850
|
|
|
1212
|
15220
|
15230
|
15250
|
15200
|
15235
|
15215
|
15
|
-5
|
7142
|
43740
|
-2134
|
||
|
1301
|
15310
|
15315
|
15350
|
15290
|
15330
|
15310
|
20
|
0
|
13526
|
51876
|
-724
|
||
|
1302
|
15340
|
15340
|
15380
|
15325
|
15375
|
15355
|
35
|
15
|
13406
|
39816
|
-532
|
||
|
1303
|
15365
|
15375
|
15415
|
15375
|
15405
|
15390
|
40
|
25
|
4750
|
28276
|
858
|
||
|
1304
|
15395
|
15420
|
15440
|
15420
|
15440
|
15425
|
45
|
30
|
1430
|
4002
|
20
|
||
|
1305
|
15470
|
15495
|
15495
|
15450
|
15495
|
15465
|
25
|
-5
|
34
|
640
|
12
|
||
|
1306
|
15450
|
15550
|
15550
|
15550
|
15550
|
15550
|
100
|
100
|
2
|
294
|
0
|
||
|
1307
|
15415
|
15415
|
15415
|
0
|
0
|
348
|
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
|
43640
|
186874
|
-4350
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1211
|
337.25
|
337.25
|
337.25
|
0.00
|
0.00
|
42
|
0
|
|||||
|
1212
|
346.43
|
346.42
|
356.48
|
346.42
|
347.60
|
347.83
|
1.17
|
1.40
|
4366
|
23106
|
-2144
|
||
|
1301
|
346.87
|
348.22
|
348.55
|
347.42
|
348.00
|
348.17
|
1.13
|
1.30
|
42
|
642
|
2
|
||
|
1302
|
348.93
|
350.24
|
350.24
|
1.31
|
1.31
|
56
|
0
|
||||||
|
1303
|
350.70
|
352.02
|
352.02
|
1.32
|
1.32
|
56
|
0
|
||||||
|
1304
|
351.82
|
353.14
|
353.14
|
1.32
|
1.32
|
78
|
0
|
||||||
|
1305
|
351.29
|
352.14
|
352.14
|
351.83
|
352.11
|
352.09
|
0.82
|
0.80
|
42
|
106
|
16
|
||
|
1306
|
351.30
|
352.25
|
352.88
|
351.77
|
352.38
|
352.33
|
1.08
|
1.03
|
29840
|
91356
|
5352
|
||
|
1307
|
352.35
|
353.90
|
353.90
|
353.27
|
353.27
|
353.58
|
0.92
|
1.23
|
4
|
16
|
-4
|
||
|
1308
|
353.25
|
354.41
|
355.01
|
354.24
|
354.24
|
354.55
|
0.99
|
1.30
|
6
|
104
|
0
|
||
|
1309
|
353.09
|
353.09
|
353.09
|
0.00
|
0.00
|
118
|
0
|
||||||
|
1310
|
352.90
|
354.20
|
354.20
|
1.30
|
1.30
|
2
|
0
|
||||||
|
小计
|
34300
|
115682
|
3222
|
||||||||||
|
|
|||||||||||||
|
1211
|
55460
|
55530
|
55800
|
55470
|
55800
|
55650
|
340
|
190
|
6000
|
16140
|
-2180
|
||
|
1212
|
55570
|
55570
|
55930
|
55570
|
55860
|
55800
|
290
|
230
|
14502
|
42912
|
-1686
|
||
|
1301
|
55630
|
55850
|
56000
|
55710
|
55870
|
55860
|
240
|
230
|
18084
|
86694
|
-3482
|
||
|
1302
|
55620
|
55910
|
56050
|
55710
|
55910
|
55890
|
290
|
270
|
185864
|
204498
|
-9628
|
||
|
1303
|
55620
|
55980
|
56060
|
55740
|
55920
|
55920
|
300
|
300
|
51332
|
89806
|
2316
|
||
|
1304
|
55680
|
55980
|
56100
|
55800
|
56000
|
55940
|
320
|
260
|
2974
|
13398
|
310
|
||
|
1305
|
55760
|
55990
|
56180
|
55840
|
56130
|
56030
|
370
|
270
|
2774
|
7308
|
-190
|
||
|
1306
|
55800
|
55950
|
56200
|
55930
|
56170
|
56120
|
370
|
320
|
1280
|
3296
|
324
|
||
|
1307
|
55830
|
55940
|
56290
|
55940
|
56250
|
56140
|
420
|
310
|
72
|
1246
|
32
|
||
|
1308
|
55980
|
56140
|
56320
|
56140
|
56300
|
56280
|
320
|
300
|
58
|
790
|
36
|
||
|
1309
|
56030
|
56200
|
56380
|
56090
|
56280
|
56280
|
250
|
250
|
46
|
708
|
6
|
||
|
1310
|
56000
|
56150
|
56430
|
56080
|
56350
|
56230
|
350
|
230
|
72
|
1048
|
48
|
||
|
小计
|
283058
|
467844
|
-14094
|
||||||||||
|
|
|||||||||||||
|
铅
|
1211
|
15045
|
15050
|
15090
|
15050
|
15090
|
15080
|
45
|
35
|
86
|
748
|
24
|
|
|
1212
|
15195
|
15215
|
15230
|
15160
|
15220
|
15205
|
25
|
10
|
344
|
1368
|
62
|
||
|
1301
|
15345
|
15470
|
15470
|
15345
|
15385
|
15380
|
40
|
35
|
676
|
2226
|
482
|
||
|
1302
|
15335
|
15400
|
15400
|
65
|
65
|
2
|
0
|
||||||
|
1303
|
15415
|
15425
|
15425
|
10
|
10
|
10
|
0
|
||||||
|
1304
|
15350
|
15485
|
15500
|
15485
|
15500
|
15490
|
150
|
140
|
8
|
14
|
8
|
||
|
1305
|
15360
|
15500
|
15500
|
140
|
140
|
2
|
0
|
||||||
|
1306
|
15430
|
15570
|
15570
|
140
|
140
|
10
|
0
|
||||||
|
1307
|
15450
|
15590
|
15590
|
140
|
140
|
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
|
1114
|
4386
|
576
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1211
|
3800
|
3760
|
3810
|
3760
|
3810
|
3788
|
10
|
-12
|
420
|
1080
|
0
|
|
|
1212
|
3795
|
3776
|
3790
|
3742
|
3779
|
3777
|
-16
|
-18
|
30
|
1512
|
4
|
||
|
1301
|
3689
|
3689
|
3689
|
3661
|
3676
|
3671
|
-13
|
-18
|
50786
|
336750
|
-13886
|
||
|
1302
|
3651
|
3651
|
3651
|
3640
|
3642
|
3645
|
-9
|
-6
|
930
|
3582
|
-38
|
||
|
1303
|
3658
|
3651
|
3657
|
3645
|
3657
|
3652
|
-1
|
-6
|
20
|
384
|
14
|
||
|
1304
|
3667
|
3660
|
3661
|
3639
|
3660
|
3650
|
-7
|
-17
|
88
|
396
|
-2
|
||
|
1305
|
3652
|
3654
|
3657
|
3627
|
3642
|
3640
|
-10
|
-12
|
1462954
|
1052238
|
-8164
|
||
|
1306
|
3660
|
3642
|
3666
|
3642
|
3655
|
3649
|
-5
|
-11
|
88
|
1270
|
26
|
||
|
1307
|
3672
|
3661
|
3661
|
-11
|
-11
|
90
|
0
|
||||||
|
1308
|
3659
|
3666
|
3666
|
3666
|
3666
|
3666
|
7
|
7
|
2
|
202
|
2
|
||
|
1309
|
3698
|
3692
|
3692
|
3679
|
3691
|
3683
|
-7
|
-15
|
50
|
870
|
-8
|
||
|
1310
|
3720
|
3716
|
3716
|
3700
|
3709
|
3703
|
-11
|
-17
|
644
|
2140
|
190
|
||
|
小计
|
1516012
|
1400514
|
-21862
|
||||||||||
|
|
|||||||||||||
|
锌
|
1211
|
14755
|
14790
|
14810
|
14770
|
14800
|
14785
|
45
|
30
|
1520
|
9320
|
90
|
|
|
1212
|
14850
|
14825
|
14915
|
14825
|
14890
|
14880
|
40
|
30
|
5170
|
22004
|
-2562
|
||
|
1301
|
14945
|
14995
|
15035
|
14950
|
15015
|
14985
|
70
|
40
|
17606
|
75226
|
-2030
|
||
|
1302
|
15010
|
15055
|
15120
|
15020
|
15090
|
15070
|
80
|
60
|
95822
|
115322
|
1236
|
||
|
1303
|
15060
|
15125
|
15175
|
15090
|
15150
|
15125
|
90
|
65
|
7588
|
21502
|
-192
|
||
|
1304
|
15105
|
15155
|
15225
|
15145
|
15210
|
15165
|
105
|
60
|
1018
|
6048
|
544
|
||
|
1305
|
15150
|
15195
|
15265
|
15195
|
15265
|
15225
|
115
|
75
|
116
|
3784
|
2
|
||
|
1306
|
15220
|
15280
|
15335
|
15275
|
15320
|
15305
|
100
|
85
|
64
|
1014
|
-22
|
||
|
1307
|
15245
|
15305
|
15380
|
15300
|
15350
|
15330
|
105
|
85
|
38
|
530
|
-24
|
||
|
1308
|
15300
|
15425
|
15425
|
15400
|
15400
|
15410
|
100
|
110
|
36
|
140
|
-12
|
||
|
1309
|
15340
|
15400
|
15470
|
15400
|
15460
|
15445
|
120
|
105
|
54
|
752
|
-2
|
||
|
1310
|
15375
|
15465
|
15535
|
15465
|
15505
|
15505
|
130
|
130
|
10
|
50
|
2
|
||
|
小计
|
129042
|
255692
|
-2970
|
||||||||||
