|
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
|
15255
|
15230
|
15235
|
15200
|
15205
|
15215
|
-50
|
-40
|
2718
|
37056
|
-534
|
|
|
1301
|
15345
|
15305
|
15310
|
15275
|
15280
|
15290
|
-65
|
-55
|
3254
|
50786
|
-762
|
||
|
1302
|
15395
|
15325
|
15350
|
15300
|
15305
|
15325
|
-90
|
-70
|
5870
|
41668
|
334
|
||
|
1303
|
15410
|
15360
|
15385
|
15345
|
15345
|
15360
|
-65
|
-50
|
2376
|
35916
|
812
|
||
|
1304
|
15470
|
15400
|
15400
|
15375
|
15375
|
15385
|
-95
|
-85
|
184
|
5082
|
22
|
||
|
1305
|
15505
|
15420
|
15420
|
15420
|
15420
|
15420
|
-85
|
-85
|
2
|
690
|
2
|
||
|
1306
|
15555
|
15450
|
15450
|
15450
|
15450
|
15450
|
-105
|
-105
|
4
|
276
|
4
|
||
|
1307
|
15580
|
15480
|
15480
|
15480
|
15480
|
15480
|
-100
|
-100
|
2
|
346
|
2
|
||
|
1308
|
15590
|
15525
|
15525
|
15525
|
15525
|
15525
|
-65
|
-65
|
2
|
218
|
0
|
||
|
1309
|
15640
|
15640
|
15640
|
0
|
0
|
122
|
0
|
||||||
|
1310
|
15725
|
15725
|
15725
|
0
|
0
|
50
|
0
|
||||||
|
1311
|
15725
|
15725
|
15725
|
0
|
0
|
0
|
|||||||
|
小计
|
14412
|
172210
|
-120
|
||||||||||
|
黄金
|
1212
|
349.04
|
348.24
|
348.24
|
345.26
|
346.80
|
347.04
|
-2.24
|
-2.00
|
1800
|
15690
|
-970
|
|
|
1301
|
349.92
|
347.90
|
347.90
|
347.90
|
347.90
|
347.90
|
-2.02
|
-2.02
|
2
|
486
|
2
|
||
|
1302
|
351.76
|
350.04
|
350.04
|
350.04
|
350.04
|
350.04
|
-1.72
|
-1.72
|
2
|
48
|
0
|
||
|
1303
|
352.61
|
351.00
|
351.00
|
-1.61
|
-1.61
|
54
|
0
|
||||||
|
1304
|
352.92
|
351.25
|
351.25
|
351.25
|
351.25
|
351.25
|
-1.67
|
-1.67
|
2
|
96
|
0
|
||
|
1305
|
352.73
|
352.73
|
352.73
|
350.47
|
350.99
|
351.38
|
-1.74
|
-1.35
|
14
|
98
|
-2
|
||
|
1306
|
353.58
|
352.13
|
352.36
|
350.03
|
351.55
|
351.68
|
-2.03
|
-1.90
|
25722
|
96514
|
-714
|
||
|
1307
|
354.54
|
352.64
|
352.64
|
-1.90
|
-1.90
|
108
|
0
|
||||||
|
1308
|
354.73
|
352.82
|
352.82
|
-1.91
|
-1.91
|
104
|
0
|
||||||
|
1309
|
353.71
|
353.68
|
353.68
|
353.68
|
353.68
|
353.68
|
-0.03
|
-0.03
|
2
|
118
|
0
|
||
|
1310
|
356.25
|
356.21
|
356.21
|
-0.04
|
-0.04
|
2
|
0
|
||||||
|
1311
|
356.25
|
356.25
|
356.25
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
27544
|
113318
|
-1684
|
||||||||||
|
1212
|
56310
|
56220
|
56320
|
55780
|
55850
|
56000
|
-460
|
-310
|
7912
|
35556
|
-764
|
||
|
1301
|
56400
|
56420
|
56420
|
55840
|
55880
|
56010
|
-520
|
-390
|
17366
|
76766
|
-1942
|
||
|
1302
|
56410
|
56440
|
56470
|
55820
|
55900
|
56070
|
-510
|
-340
|
155666
|
174310
|
3098
|
||
|
1303
|
56420
|
56460
|
56460
|
55800
|
55860
|
56060
|
-560
|
-360
|
98436
|
122098
|
14514
|
||
|
1304
|
56440
|
56450
|
56450
|
55840
|
55900
|
56080
|
-540
|
-360
|
4278
|
16542
|
1150
|
||
|
1305
|
56520
|
56440
|
56480
|
55890
|
55920
|
56110
|
-600
|
-410
|
1366
|
7954
|
70
|
||
|
1306
|
56570
|
56500
|
56500
|
56010
|
56010
|
56240
|
-560
|
-330
|
332
|
3460
|
-36
|
||
|
1307
|
56640
|
56410
|
56450
|
56070
|
56070
|
56310
|
-570
|
-330
|
162
|
1242
|
-58
|
||
|
1308
|
56680
|
56620
|
56620
|
56010
|
56200
|
56330
|
-480
|
-350
|
140
|
904
|
14
|
||
|
1309
|
56800
|
56490
|
56560
|
56130
|
56150
|
56390
|
-650
|
-410
|
118
|
688
|
-50
|
||
|
1310
|
56760
|
56660
|
56660
|
56080
|
56200
|
56380
|
-560
|
-380
|
82
|
1090
|
-14
|
||
|
1311
|
56730
|
56590
|
56610
|
56160
|
56200
|
56270
|
-530
|
-460
|
68
|
66
|
32
|
||
|
小计
|
285926
|
440676
|
16014
|
||||||||||
|
铅
|
1212
|
15165
|
15100
|
15120
|
15050
|
15115
|
15095
|
-50
|
-70
|
126
|
1230
|
-46
|
|
|
1301
|
15305
|
15270
|
15285
|
15190
|
15250
|
15230
|
-55
|
-75
|
124
|
2464
|
-44
|
||
|
1302
|
15425
|
15365
|
15385
|
15285
|
15350
|
15335
|
-75
|
-90
|
178
|
268
|
34
|
||
|
1303
|
15485
|
15485
|
15485
|
15400
|
15470
|
15465
|
-15
|
-20
|
74
|
92
|
52
|
||
|
1304
|
15510
|
15510
|
15510
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15355
|
15415
|
15415
|
60
|
60
|
2
|
0
|
||||||
|
1306
|
15515
|
15515
|
15515
|
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
|
15655
|
0
|
0
|
0
|
|||||||
|
小计
|
502
|
4094
|
-4
|
||||||||||
|
螺纹钢
|
1212
|
3717
|
3761
|
3775
|
3734
|
3734
|
3764
|
17
|
47
|
30
|
1692
|
8
|
|
|
1301
|
3616
|
3614
|
3644
|
3614
|
3630
|
3628
|
14
|
12
|
22712
|
259260
|
-3680
|
||
|
1302
|
3593
|
3604
|
3609
|
3596
|
3604
|
3603
|
11
|
10
|
308
|
3584
|
-26
|
||
|
1303
|
3589
|
3551
|
3605
|
3551
|
3596
|
3593
|
7
|
4
|
124
|
504
|
32
|
||
|
1304
|
3560
|
3575
|
3575
|
15
|
15
|
394
|
0
|
||||||
|
1305
|
3552
|
3555
|
3579
|
3551
|
3570
|
3564
|
18
|
12
|
1448990
|
1254238
|
-90402
|
||
|
1306
|
3572
|
3566
|
3579
|
3562
|
3579
|
3571
|
7
|
-1
|
42
|
524
|
2
|
||
|
1307
|
3586
|
3586
|
3586
|
3586
|
3586
|
3586
|
0
|
0
|
4
|
94
|
-4
|
||
|
1308
|
3583
|
3591
|
3591
|
8
|
8
|
194
|
0
|
||||||
|
1309
|
3607
|
3622
|
3626
|
3616
|
3625
|
3621
|
18
|
14
|
150
|
1066
|
60
|
||
|
1310
|
3619
|
3610
|
3644
|
3610
|
3636
|
3632
|
17
|
13
|
674
|
2768
|
48
|
||
|
1311
|
3638
|
3638
|
3638
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
1473034
|
1524320
|
-93962
|
||||||||||
|
锌
|
1212
|
14895
|
14845
|
14860
|
14765
|
14815
|
14800
|
-80
|
-95
|
4198
|
18222
|
-1334
|
|
|
1301
|
14980
|
14910
|
14960
|
14860
|
14900
|
14900
|
-80
|
-80
|
7700
|
60302
|
-748
|
||
|
1302
|
15050
|
14970
|
15030
|
14915
|
14950
|
14955
|
-100
|
-95
|
104220
|
119988
|
2092
|
||
|
1303
|
15110
|
15040
|
15075
|
14970
|
15010
|
15010
|
-100
|
-100
|
12814
|
27156
|
1686
|
||
|
1304
|
15125
|
15120
|
15125
|
15020
|
15085
|
15050
|
-40
|
-75
|
764
|
6718
|
164
|
||
|
1305
|
15200
|
15160
|
15200
|
15075
|
15130
|
15135
|
-70
|
-65
|
478
|
3864
|
22
|
||
|
1306
|
15295
|
15190
|
15190
|
15150
|
15190
|
15170
|
-105
|
-125
|
34
|
1024
|
24
|
||
|
1307
|
15355
|
15275
|
15275
|
15200
|
15265
|
15225
|
-90
|
-130
|
30
|
548
|
2
|
||
|
1308
|
15420
|
15260
|
15300
|
15200
|
15300
|
15250
|
-120
|
-170
|
10
|
158
|
0
|
||
|
1309
|
15440
|
15420
|
15420
|
-20
|
-20
|
762
|
0
|
||||||
|
1310
|
15480
|
15445
|
15445
|
15445
|
15445
|
15445
|
-35
|
-35
|
2
|
50
|
0
|
||
|
1311
|
15570
|
15570
|
15570
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
130250
|
238796
|
1908
|
||||||||||
