|
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
|
15230
|
15215
|
15230
|
15200
|
15215
|
15215
|
-15
|
-15
|
1838
|
29488
|
-84
|
|
|
1301
|
15330
|
15320
|
15330
|
15310
|
15310
|
15320
|
-20
|
-10
|
3768
|
50372
|
88
|
||
|
1302
|
15400
|
15385
|
15400
|
15375
|
15375
|
15385
|
-25
|
-15
|
3138
|
41034
|
412
|
||
|
1303
|
15465
|
15430
|
15460
|
15430
|
15450
|
15445
|
-15
|
-20
|
3058
|
36434
|
598
|
||
|
1304
|
15510
|
15500
|
15500
|
15480
|
15500
|
15490
|
-10
|
-20
|
126
|
5742
|
-16
|
||
|
1305
|
15575
|
15565
|
15575
|
15525
|
15570
|
15545
|
-5
|
-30
|
84
|
772
|
-6
|
||
|
1306
|
15610
|
15600
|
15640
|
15560
|
15640
|
15595
|
30
|
-15
|
72
|
362
|
60
|
||
|
1307
|
15635
|
15635
|
15635
|
0
|
0
|
348
|
0
|
||||||
|
1308
|
15655
|
15655
|
15655
|
0
|
0
|
220
|
0
|
||||||
|
1309
|
15615
|
15625
|
15625
|
10
|
10
|
124
|
0
|
||||||
|
1310
|
15700
|
15720
|
15720
|
20
|
20
|
50
|
0
|
||||||
|
1311
|
15800
|
15800
|
15800
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
12084
|
164948
|
1052
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1212
|
347.29
|
344.01
|
344.43
|
342.17
|
342.17
|
343.23
|
-5.12
|
-4.06
|
1652
|
5930
|
-1030
|
|
|
1301
|
348.26
|
344.77
|
345.39
|
344.08
|
345.13
|
344.96
|
-3.13
|
-3.30
|
100
|
422
|
10
|
||
|
1302
|
349.35
|
345.46
|
345.57
|
345.37
|
345.37
|
345.40
|
-3.98
|
-3.95
|
16
|
130
|
2
|
||
|
1303
|
352.80
|
348.09
|
348.49
|
346.83
|
346.83
|
347.80
|
-5.97
|
-5.00
|
6
|
196
|
-2
|
||
|
1304
|
352.89
|
348.65
|
348.65
|
348.65
|
348.65
|
348.65
|
-4.24
|
-4.24
|
2
|
124
|
2
|
||
|
1305
|
355.21
|
349.36
|
349.94
|
348.69
|
348.91
|
349.21
|
-6.30
|
-6.00
|
52
|
112
|
6
|
||
|
1306
|
354.45
|
350.82
|
351.08
|
349.80
|
349.92
|
350.46
|
-4.53
|
-3.99
|
35450
|
100324
|
-2058
|
||
|
1307
|
354.65
|
350.66
|
350.66
|
-3.99
|
-3.99
|
106
|
0
|
||||||
|
1308
|
355.82
|
352.68
|
352.68
|
352.50
|
352.50
|
352.59
|
-3.32
|
-3.23
|
4
|
102
|
2
|
||
|
1309
|
357.58
|
353.29
|
353.29
|
353.29
|
353.29
|
353.29
|
-4.29
|
-4.29
|
2
|
118
|
0
|
||
|
1310
|
356.97
|
352.68
|
352.68
|
-4.29
|
-4.29
|
8
|
0
|
||||||
|
1311
|
357.69
|
354.12
|
354.12
|
354.12
|
354.12
|
354.12
|
-3.57
|
-3.57
|
2
|
8
|
0
|
||
|
小计
|
37286
|
107580
|
-3068
|
||||||||||
|
|
|||||||||||||
|
1212
|
56200
|
56220
|
56300
|
56150
|
56290
|
56220
|
90
|
20
|
8366
|
24916
|
-1290
|
||
|
1301
|
56290
|
56360
|
56390
|
56230
|
56370
|
56330
|
80
|
40
|
11742
|
58434
|
-3386
|
||
|
1302
|
56280
|
56340
|
56410
|
56210
|
56370
|
56330
|
90
|
50
|
35280
|
121328
|
-5008
|
||
|
1303
|
56260
|
56310
|
56420
|
56180
|
56390
|
56320
|
130
|
60
|
180896
|
176004
|
212
|
||
|
1304
|
56250
|
56350
|
56420
|
56200
|
56400
|
56310
|
150
|
60
|
10706
|
31232
|
1572
|
||
|
1305
|
56260
|
56340
|
56430
|
56200
|
56410
|
56310
|
150
|
50
|
3176
|
10324
|
368
|
||
|
1306
|
56330
|
56320
|
56450
|
56260
|
56450
|
56350
|
120
|
20
|
242
|
4554
|
36
|
||
|
1307
|
56310
|
56300
|
56430
|
56280
|
56430
|
56360
|
120
|
50
|
20
|
1392
|
8
|
||
|
1308
|
56250
|
56300
|
56480
|
56270
|
56420
|
56310
|
170
|
60
|
80
|
990
|
32
|
||
|
1309
|
56340
|
56300
|
56510
|
56280
|
56480
|
56450
|
140
|
110
|
50
|
800
|
16
|
||
|
1310
|
56410
|
56300
|
56520
|
56300
|
56500
|
56420
|
90
|
10
|
46
|
1150
|
24
|
||
|
1311
|
56340
|
56300
|
56460
|
56300
|
56390
|
56380
|
50
|
40
|
6
|
178
|
2
|
||
|
小计
|
250610
|
431302
|
-7414
|
||||||||||
|
|
|||||||||||||
|
铅
|
1212
|
15105
|
15080
|
15110
|
15060
|
15110
|
15080
|
5
|
-25
|
60
|
1144
|
20
|
|
|
1301
|
15255
|
15255
|
15275
|
15205
|
15245
|
15230
|
-10
|
-25
|
116
|
2212
|
-40
|
||
|
1302
|
15395
|
15425
|
15425
|
15360
|
15375
|
15380
|
-20
|
-15
|
86
|
1138
|
36
|
||
|
1303
|
15510
|
15520
|
15520
|
15490
|
15500
|
15505
|
-10
|
-5
|
14
|
128
|
6
|
||
|
1304
|
15525
|
15525
|
15525
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15595
|
15590
|
15590
|
-5
|
-5
|
2
|
0
|
||||||
|
1306
|
15580
|
15575
|
15575
|
-5
|
-5
|
12
|
0
|
||||||
|
1307
|
15600
|
15595
|
15595
|
-5
|
-5
|
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
|
276
|
4662
|
22
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1212
|
3682
|
3670
|
3689
|
3613
|
3613
|
3655
|
-69
|
-27
|
16
|
1712
|
-6
|
|
|
1301
|
3595
|
3582
|
3586
|
3543
|
3547
|
3565
|
-48
|
-30
|
59090
|
158396
|
-27230
|
||
|
1302
|
3579
|
3553
|
3567
|
3525
|
3527
|
3555
|
-52
|
-24
|
118
|
4262
|
-8
|
||
|
1303
|
3585
|
3575
|
3575
|
3525
|
3549
|
3561
|
-36
|
-24
|
66
|
774
|
-4
|
||
|
1304
|
3557
|
3540
|
3540
|
3500
|
3500
|
3530
|
-57
|
-27
|
304
|
502
|
28
|
||
|
1305
|
3531
|
3520
|
3521
|
3467
|
3468
|
3498
|
-63
|
-33
|
2321780
|
1448140
|
168902
|
||
|
1306
|
3547
|
3513
|
3533
|
3494
|
3499
|
3521
|
-48
|
-26
|
158
|
476
|
-2
|
||
|
1307
|
3567
|
3555
|
3555
|
3502
|
3502
|
3532
|
-65
|
-35
|
16
|
106
|
10
|
||
|
1308
|
3571
|
3559
|
3559
|
3535
|
3537
|
3545
|
-34
|
-26
|
32
|
198
|
10
|
||
|
1309
|
3587
|
3582
|
3582
|
3523
|
3523
|
3559
|
-64
|
-28
|
162
|
1486
|
94
|
||
|
1310
|
3590
|
3550
|
3578
|
3530
|
3530
|
3554
|
-60
|
-36
|
2520
|
5562
|
1044
|
||
|
1311
|
3600
|
3580
|
3580
|
-20
|
-20
|
2
|
0
|
||||||
|
小计
|
2384262
|
1621616
|
142838
|
||||||||||
|
|
|||||||||||||
|
锌
|
1212
|
14945
|
14930
|
14985
|
14915
|
14955
|
14950
|
10
|
5
|
1400
|
14712
|
-552
|
|
|
1301
|
15050
|
15030
|
15100
|
15025
|
15070
|
15065
|
20
|
15
|
7974
|
50140
|
-2268
|
||
|
1302
|
15135
|
15135
|
15195
|
15110
|
15165
|
15155
|
30
|
20
|
56044
|
104264
|
254
|
||
|
1303
|
15195
|
15180
|
15265
|
15175
|
15245
|
15225
|
50
|
30
|
22486
|
39952
|
4424
|
||
|
1304
|
15260
|
15260
|
15320
|
15240
|
15310
|
15285
|
50
|
25
|
476
|
8452
|
122
|
||
|
1305
|
15325
|
15480
|
15480
|
15300
|
15365
|
15345
|
40
|
20
|
480
|
4112
|
4
|
||
|
1306
|
15385
|
15395
|
15415
|
15395
|
15415
|
15400
|
30
|
15
|
186
|
984
|
-88
|
||
|
1307
|
15415
|
15450
|
15450
|
35
|
35
|
550
|
0
|
||||||
|
1308
|
15510
|
15510
|
15565
|
15510
|
15530
|
15535
|
20
|
25
|
14
|
166
|
6
|
||
|
1309
|
15515
|
15540
|
15540
|
25
|
25
|
770
|
0
|
||||||
|
1310
|
15625
|
15620
|
15620
|
15620
|
15620
|
15620
|
-5
|
-5
|
2
|
58
|
2
|
||
|
1311
|
15655
|
15675
|
15675
|
15675
|
15675
|
15675
|
20
|
20
|
2
|
8
|
0
|
||
|
小计
|
89064
|
224168
|
1904
|
||||||||||
