|
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
|
15240
|
15260
|
15260
|
15230
|
15230
|
15245
|
-10
|
5
|
4010
|
30100
|
400
|
|
|
1301
|
15370
|
15395
|
15410
|
15360
|
15360
|
15385
|
-10
|
15
|
6208
|
48796
|
-376
|
||
|
1302
|
15450
|
15480
|
15500
|
15450
|
15460
|
15470
|
10
|
20
|
6552
|
41452
|
462
|
||
|
1303
|
15530
|
15540
|
15580
|
15530
|
15555
|
15550
|
25
|
20
|
8760
|
42926
|
2342
|
||
|
1304
|
15595
|
15625
|
15630
|
15595
|
15610
|
15605
|
15
|
10
|
950
|
6716
|
-56
|
||
|
1305
|
15650
|
15635
|
15695
|
15635
|
15660
|
15660
|
10
|
10
|
34
|
838
|
-4
|
||
|
1306
|
15700
|
15600
|
15600
|
15600
|
15600
|
15600
|
-100
|
-100
|
2
|
364
|
0
|
||
|
1307
|
15740
|
15770
|
15770
|
15770
|
15770
|
15770
|
30
|
30
|
20
|
364
|
-20
|
||
|
1308
|
15790
|
15790
|
15790
|
0
|
0
|
220
|
0
|
||||||
|
1309
|
15760
|
15870
|
15885
|
15870
|
15885
|
15875
|
125
|
115
|
4
|
126
|
2
|
||
|
1310
|
15905
|
15865
|
15865
|
15850
|
15850
|
15850
|
-55
|
-55
|
20
|
64
|
4
|
||
|
1311
|
15895
|
16050
|
16050
|
16050
|
16050
|
16050
|
155
|
155
|
2
|
8
|
0
|
||
|
小计
|
26562
|
171974
|
2754
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1212
|
343.70
|
341.10
|
343.29
|
341.10
|
342.90
|
342.37
|
-0.80
|
-1.33
|
318
|
4728
|
-216
|
|
|
1301
|
345.94
|
343.74
|
344.66
|
343.10
|
344.66
|
343.86
|
-1.28
|
-2.08
|
78
|
536
|
-10
|
||
|
1302
|
346.59
|
344.04
|
344.78
|
344.00
|
344.78
|
344.11
|
-1.81
|
-2.48
|
16
|
132
|
0
|
||
|
1303
|
347.83
|
347.08
|
347.08
|
345.32
|
345.54
|
346.02
|
-2.29
|
-1.81
|
10
|
198
|
2
|
||
|
1304
|
349.42
|
347.40
|
347.86
|
347.40
|
347.86
|
347.63
|
-1.56
|
-1.79
|
4
|
122
|
-2
|
||
|
1305
|
350.12
|
346.61
|
348.38
|
346.60
|
348.15
|
347.83
|
-1.97
|
-2.29
|
32
|
118
|
6
|
||
|
1306
|
351.57
|
349.76
|
350.00
|
348.52
|
349.30
|
349.20
|
-2.27
|
-2.37
|
39828
|
94012
|
-4836
|
||
|
1307
|
351.77
|
349.40
|
349.40
|
-2.37
|
-2.37
|
106
|
0
|
||||||
|
1308
|
353.71
|
351.33
|
351.33
|
-2.38
|
-2.38
|
102
|
0
|
||||||
|
1309
|
354.26
|
352.57
|
353.08
|
352.37
|
352.37
|
352.67
|
-1.89
|
-1.59
|
6
|
118
|
0
|
||
|
1310
|
353.64
|
352.05
|
352.05
|
-1.59
|
-1.59
|
8
|
0
|
||||||
|
1311
|
354.34
|
352.75
|
352.75
|
-1.59
|
-1.59
|
6
|
0
|
||||||
|
小计
|
40292
|
100186
|
-5056
|
||||||||||
|
|
|||||||||||||
|
1212
|
56750
|
57170
|
57430
|
57160
|
57350
|
57310
|
600
|
560
|
10270
|
18050
|
-2420
|
||
|
1301
|
56890
|
57390
|
57600
|
57290
|
57470
|
57460
|
580
|
570
|
10474
|
51200
|
-2368
|
||
|
1302
|
56940
|
57420
|
57670
|
57350
|
57520
|
57510
|
580
|
570
|
45404
|
100184
|
-8766
|
||
|
1303
|
56970
|
57490
|
57750
|
57380
|
57550
|
57560
|
580
|
590
|
210634
|
199178
|
9822
|
||
|
1304
|
56990
|
57560
|
57780
|
57430
|
57560
|
57580
|
570
|
590
|
30300
|
42206
|
6710
|
||
|
1305
|
56990
|
57500
|
57800
|
57450
|
57580
|
57630
|
590
|
640
|
4614
|
10888
|
298
|
||
|
1306
|
57040
|
57500
|
57800
|
57470
|
57640
|
57630
|
600
|
590
|
322
|
4570
|
10
|
||
|
1307
|
57070
|
57590
|
57820
|
57590
|
57660
|
57710
|
590
|
640
|
146
|
1366
|
-30
|
||
|
1308
|
57020
|
57590
|
57800
|
57560
|
57750
|
57650
|
730
|
630
|
80
|
954
|
-12
|
||
|
1309
|
57200
|
57660
|
57960
|
57580
|
57730
|
57770
|
530
|
570
|
88
|
930
|
28
|
||
|
1310
|
57160
|
57660
|
57850
|
57660
|
57780
|
57810
|
620
|
650
|
34
|
1184
|
10
|
||
|
1311
|
57120
|
57560
|
57890
|
57560
|
57830
|
57830
|
710
|
710
|
102
|
280
|
74
|
||
|
小计
|
312468
|
430990
|
3356
|
||||||||||
|
|
|||||||||||||
|
铅
|
1212
|
15120
|
14920
|
15170
|
14920
|
15135
|
15110
|
15
|
-10
|
98
|
1152
|
2
|
|
|
1301
|
15270
|
15400
|
15400
|
15260
|
15270
|
15310
|
0
|
40
|
238
|
2280
|
-56
|
||
|
1302
|
15425
|
15460
|
15495
|
15410
|
15410
|
15445
|
-15
|
20
|
84
|
1304
|
58
|
||
|
1303
|
15545
|
15600
|
15600
|
15560
|
15580
|
15570
|
35
|
25
|
16
|
148
|
10
|
||
|
1304
|
15525
|
15550
|
15550
|
25
|
25
|
16
|
0
|
||||||
|
1305
|
15630
|
15655
|
15655
|
25
|
25
|
2
|
0
|
||||||
|
1306
|
15575
|
15575
|
15575
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15595
|
15650
|
15650
|
55
|
55
|
6
|
0
|
||||||
|
1308
|
15635
|
15650
|
15650
|
15
|
15
|
2
|
0
|
||||||
|
1309
|
15635
|
15635
|
15635
|
0
|
0
|
0
|
|||||||
|
1310
|
15655
|
15665
|
15665
|
10
|
10
|
2
|
0
|
||||||
|
1311
|
15655
|
15655
|
15655
|
0
|
0
|
0
|
|||||||
|
小计
|
436
|
4924
|
14
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1212
|
3603
|
3603
|
3603
|
0
|
0
|
1620
|
0
|
|||||
|
1301
|
3554
|
3554
|
3614
|
3554
|
3578
|
3581
|
24
|
27
|
42302
|
130316
|
-12738
|
||
|
1302
|
3538
|
3550
|
3598
|
3548
|
3569
|
3564
|
31
|
26
|
908
|
4080
|
-120
|
||
|
1303
|
3563
|
3587
|
3645
|
3571
|
3590
|
3618
|
27
|
55
|
598
|
958
|
126
|
||
|
1304
|
3526
|
3535
|
3620
|
3532
|
3581
|
3591
|
55
|
65
|
258
|
656
|
76
|
||
|
1305
|
3479
|
3483
|
3568
|
3482
|
3551
|
3538
|
72
|
59
|
2248004
|
1257752
|
-94866
|
||
|
1306
|
3495
|
3511
|
3573
|
3511
|
3565
|
3560
|
70
|
65
|
56
|
484
|
6
|
||
|
1307
|
3509
|
3526
|
3588
|
3523
|
3577
|
3541
|
68
|
32
|
18
|
96
|
-4
|
||
|
1308
|
3522
|
3610
|
3610
|
3586
|
3597
|
3591
|
75
|
69
|
132
|
202
|
-4
|
||
|
1309
|
3533
|
3539
|
3610
|
3539
|
3595
|
3594
|
62
|
61
|
302
|
1466
|
-30
|
||
|
1310
|
3539
|
3551
|
3628
|
3545
|
3612
|
3600
|
73
|
61
|
2430
|
5426
|
-276
|
||
|
1311
|
3565
|
3614
|
3614
|
49
|
49
|
2
|
0
|
||||||
|
小计
|
2295008
|
1403058
|
-107830
|
||||||||||
|
|
|||||||||||||
|
锌
|
1212
|
15110
|
15200
|
15270
|
15200
|
15205
|
15220
|
95
|
110
|
720
|
13910
|
260
|
|
|
1301
|
15255
|
15290
|
15400
|
15290
|
15325
|
15350
|
70
|
95
|
9998
|
37048
|
-4308
|
||
|
1302
|
15370
|
15410
|
15520
|
15405
|
15435
|
15465
|
65
|
95
|
64718
|
104134
|
-4486
|
||
|
1303
|
15485
|
15500
|
15625
|
15490
|
15515
|
15555
|
30
|
70
|
100330
|
85906
|
11730
|
||
|
1304
|
15530
|
15700
|
15700
|
15580
|
15585
|
15635
|
55
|
105
|
2134
|
11046
|
548
|
||
|
1305
|
15620
|
15795
|
15795
|
15660
|
15670
|
15720
|
50
|
100
|
1350
|
4054
|
-120
|
||
|
1306
|
15680
|
15795
|
15875
|
15760
|
15760
|
15830
|
80
|
150
|
74
|
910
|
0
|
||
|
1307
|
15750
|
15880
|
15880
|
15825
|
15825
|
15835
|
75
|
85
|
12
|
584
|
-8
|
||
|
1308
|
15860
|
15950
|
15950
|
15905
|
15905
|
15920
|
45
|
60
|
8
|
184
|
-6
|
||
|
1309
|
15820
|
16020
|
16020
|
15960
|
15965
|
15980
|
145
|
160
|
6
|
796
|
0
|
||
|
1310
|
15990
|
16070
|
16105
|
16040
|
16070
|
16070
|
80
|
80
|
30
|
90
|
-6
|
||
|
1311
|
16025
|
16035
|
16140
|
16030
|
16085
|
16085
|
60
|
60
|
352
|
426
|
338
|
||
|
小计
|
179732
|
259088
|
3942
|
||||||||||
