|
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
|
1212
|
15265
|
15280
|
15300
|
15270
|
15290
|
15285
|
25
|
20
|
3378
|
41158
|
-1714
|
|
|
1301
|
15360
|
15385
|
15400
|
15355
|
15385
|
15375
|
25
|
15
|
4634
|
53190
|
-1036
|
||
|
1302
|
15405
|
15430
|
15465
|
15410
|
15425
|
15430
|
20
|
25
|
8292
|
40148
|
58
|
||
|
1303
|
15445
|
15485
|
15490
|
15440
|
15460
|
15460
|
15
|
15
|
3484
|
30434
|
698
|
||
|
1304
|
15455
|
15515
|
15515
|
15485
|
15485
|
15500
|
30
|
45
|
692
|
4658
|
416
|
||
|
1305
|
15460
|
15495
|
15580
|
15495
|
15520
|
15535
|
60
|
75
|
98
|
610
|
-36
|
||
|
1306
|
15550
|
15550
|
15550
|
0
|
0
|
294
|
0
|
||||||
|
1307
|
15620
|
15620
|
15620
|
0
|
0
|
344
|
0
|
||||||
|
1308
|
15600
|
15600
|
15600
|
0
|
0
|
218
|
0
|
||||||
|
1309
|
15580
|
15600
|
15600
|
20
|
20
|
122
|
0
|
||||||
|
1310
|
15610
|
15610
|
15610
|
0
|
0
|
22
|
0
|
||||||
|
1311
|
15610
|
15610
|
0
|
0
|
0
|
||||||||
|
小计
|
20578
|
171198
|
-1614
|
||||||||||
|
黄金
|
1212
|
347.19
|
345.31
|
345.74
|
344.20
|
345.10
|
345.27
|
-2.09
|
-1.92
|
2496
|
20576
|
-1410
|
|
|
1301
|
347.54
|
346.23
|
346.75
|
346.00
|
346.00
|
346.20
|
-1.54
|
-1.34
|
200
|
520
|
-136
|
||
|
1302
|
348.89
|
345.62
|
347.03
|
345.62
|
346.79
|
346.37
|
-2.10
|
-2.52
|
26
|
54
|
0
|
||
|
1303
|
350.76
|
348.79
|
348.79
|
348.29
|
348.29
|
348.54
|
-2.47
|
-2.22
|
6
|
52
|
-4
|
||
|
1304
|
351.56
|
349.69
|
349.69
|
347.45
|
347.62
|
348.46
|
-3.94
|
-3.10
|
22
|
92
|
14
|
||
|
1305
|
350.64
|
349.30
|
349.30
|
348.38
|
348.71
|
348.80
|
-1.93
|
-1.84
|
44
|
102
|
-18
|
||
|
1306
|
351.53
|
349.88
|
350.09
|
348.58
|
348.95
|
349.35
|
-2.58
|
-2.18
|
35678
|
90450
|
-1944
|
||
|
1307
|
352.78
|
350.60
|
350.60
|
-2.18
|
-2.18
|
16
|
0
|
||||||
|
1308
|
353.93
|
353.93
|
353.93
|
0.00
|
0.00
|
104
|
0
|
||||||
|
1309
|
353.09
|
352.63
|
352.63
|
351.30
|
351.30
|
351.88
|
-1.79
|
-1.21
|
10
|
118
|
0
|
||
|
1310
|
353.58
|
352.37
|
352.37
|
-1.21
|
-1.21
|
2
|
0
|
||||||
|
1311
|
353.58
|
353.58
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
38482
|
112086
|
-3498
|
||||||||||
|
1212
|
55750
|
55910
|
55970
|
55650
|
55650
|
55800
|
-100
|
50
|
10186
|
40126
|
-3018
|
||
|
1301
|
55860
|
55860
|
56020
|
55720
|
55740
|
55870
|
-120
|
10
|
12082
|
82844
|
-360
|
||
|
1302
|
55820
|
55900
|
56040
|
55680
|
55740
|
55850
|
-80
|
30
|
153522
|
203472
|
-4308
|
||
|
1303
|
55830
|
55900
|
56040
|
55700
|
55740
|
55880
|
-90
|
50
|
61846
|
104410
|
5630
|
||
|
1304
|
55860
|
55930
|
56060
|
55730
|
55740
|
55890
|
-120
|
30
|
1650
|
13704
|
-54
|
||
|
1305
|
55930
|
56050
|
56130
|
55760
|
55760
|
55940
|
-170
|
10
|
1138
|
7738
|
40
|
||
|
1306
|
55930
|
56080
|
56160
|
55800
|
55800
|
56060
|
-130
|
130
|
316
|
3550
|
74
|
||
|
1307
|
56120
|
56200
|
56200
|
55900
|
55940
|
56020
|
-180
|
-100
|
30
|
1278
|
18
|
||
|
1308
|
56210
|
56330
|
56330
|
55960
|
55960
|
56130
|
-250
|
-80
|
30
|
798
|
2
|
||
|
1309
|
56180
|
56210
|
56210
|
56080
|
56090
|
56130
|
-90
|
-50
|
58
|
726
|
24
|
||
|
1310
|
56330
|
56400
|
56400
|
56050
|
56050
|
56150
|
-280
|
-180
|
48
|
1090
|
18
|
||
|
1311
|
56330
|
56330
|
0
|
0
|
0
|
||||||||
|
小计
|
240906
|
459736
|
-1934
|
||||||||||
|
铅
|
1212
|
15235
|
15340
|
15340
|
15175
|
15205
|
15285
|
-30
|
50
|
194
|
1302
|
-20
|
|
|
1301
|
15365
|
15405
|
15440
|
15310
|
15310
|
15390
|
-55
|
25
|
344
|
2452
|
86
|
||
|
1302
|
15385
|
15440
|
15510
|
15400
|
15405
|
15460
|
20
|
75
|
152
|
120
|
118
|
||
|
1303
|
15410
|
15555
|
15575
|
15455
|
15455
|
15500
|
45
|
90
|
24
|
26
|
16
|
||
|
1304
|
15490
|
15580
|
15580
|
90
|
90
|
14
|
0
|
||||||
|
1305
|
15485
|
15485
|
15485
|
0
|
0
|
2
|
0
|
||||||
|
1306
|
15590
|
15590
|
15590
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15590
|
15590
|
15590
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15595
|
15595
|
15595
|
0
|
0
|
2
|
0
|
||||||
|
1309
|
15595
|
15595
|
15595
|
0
|
0
|
0
|
|||||||
|
1310
|
15655
|
15655
|
15655
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15655
|
15655
|
0
|
0
|
0
|
||||||||
|
小计
|
714
|
3938
|
200
|
||||||||||
|
螺纹钢
|
1212
|
3783
|
3785
|
3790
|
3757
|
3757
|
3780
|
-26
|
-3
|
76
|
1564
|
42
|
|
|
1301
|
3681
|
3679
|
3690
|
3670
|
3675
|
3679
|
-6
|
-2
|
30518
|
332784
|
-5664
|
||
|
1302
|
3646
|
3644
|
3668
|
3644
|
3646
|
3654
|
0
|
8
|
712
|
3680
|
40
|
||
|
1303
|
3654
|
3656
|
3661
|
3625
|
3642
|
3643
|
-12
|
-11
|
50
|
362
|
-14
|
||
|
1304
|
3660
|
3650
|
3662
|
3650
|
3662
|
3660
|
2
|
0
|
22
|
404
|
18
|
||
|
1305
|
3649
|
3643
|
3658
|
3635
|
3643
|
3647
|
-6
|
-2
|
1045096
|
1002998
|
-54282
|
||
|
1306
|
3657
|
3654
|
3664
|
3650
|
3656
|
3654
|
-1
|
-3
|
100
|
1256
|
-24
|
||
|
1307
|
3661
|
3669
|
3669
|
3669
|
3669
|
3669
|
8
|
8
|
8
|
94
|
4
|
||
|
1308
|
3675
|
3675
|
3675
|
0
|
0
|
202
|
0
|
||||||
|
1309
|
3693
|
3690
|
3697
|
3684
|
3684
|
3689
|
-9
|
-4
|
28
|
874
|
2
|
||
|
1310
|
3709
|
3700
|
3717
|
3700
|
3702
|
3706
|
-7
|
-3
|
158
|
2254
|
48
|
||
|
1311
|
3660
|
3759
|
3660
|
3708
|
3709
|
0
|
0
|
6
|
4
|
4
|
|||
|
小计
|
1076774
|
1346476
|
-59826
|
||||||||||
|
锌
|
1212
|
14915
|
14960
|
14990
|
14870
|
14870
|
14925
|
-45
|
10
|
2348
|
19422
|
-628
|
|
|
1301
|
15005
|
15050
|
15100
|
14960
|
14960
|
15030
|
-45
|
25
|
12616
|
67350
|
-3664
|
||
|
1302
|
15090
|
15135
|
15190
|
15035
|
15040
|
15100
|
-50
|
10
|
97694
|
120544
|
908
|
||
|
1303
|
15145
|
15200
|
15250
|
15095
|
15110
|
15170
|
-35
|
25
|
6666
|
23576
|
730
|
||
|
1304
|
15225
|
15230
|
15300
|
15150
|
15165
|
15230
|
-60
|
5
|
690
|
6492
|
422
|
||
|
1305
|
15260
|
15160
|
15355
|
15160
|
15235
|
15300
|
-25
|
40
|
418
|
3772
|
28
|
||
|
1306
|
15325
|
15380
|
15380
|
15250
|
15250
|
15315
|
-75
|
-10
|
18
|
1002
|
-12
|
||
|
1307
|
15375
|
15400
|
15425
|
15385
|
15385
|
15420
|
10
|
45
|
26
|
548
|
18
|
||
|
1308
|
15420
|
15265
|
15485
|
15265
|
15485
|
15375
|
65
|
-45
|
4
|
140
|
0
|
||
|
1309
|
15525
|
15490
|
15550
|
15475
|
15475
|
15505
|
-50
|
-20
|
14
|
758
|
4
|
||
|
1310
|
15515
|
15515
|
15515
|
0
|
0
|
50
|
0
|
||||||
|
1311
|
15515
|
15515
|
0
|
0
|
0
|
||||||||
|
小计
|
120494
|
243654
|
-2194
|
||||||||||
