|
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
|
15245
|
15250
|
15250
|
15185
|
15185
|
15230
|
-60
|
-15
|
3720
|
29530
|
-570
|
|
|
1301
|
15385
|
15380
|
15385
|
15295
|
15300
|
15335
|
-85
|
-50
|
9084
|
48772
|
-24
|
||
|
1302
|
15470
|
15475
|
15480
|
15385
|
15395
|
15440
|
-75
|
-30
|
9352
|
41148
|
-304
|
||
|
1303
|
15550
|
15580
|
15580
|
15470
|
15490
|
15520
|
-60
|
-30
|
8136
|
44056
|
1130
|
||
|
1304
|
15605
|
15625
|
15630
|
15530
|
15540
|
15600
|
-65
|
-5
|
1360
|
6670
|
-46
|
||
|
1305
|
15660
|
15660
|
15695
|
15645
|
15645
|
15675
|
-15
|
15
|
84
|
822
|
-16
|
||
|
1306
|
15600
|
15715
|
15715
|
15650
|
15650
|
15690
|
50
|
90
|
10
|
364
|
0
|
||
|
1307
|
15770
|
15860
|
15860
|
90
|
90
|
364
|
0
|
||||||
|
1308
|
15790
|
15880
|
15880
|
90
|
90
|
220
|
0
|
||||||
|
1309
|
15875
|
15910
|
15910
|
15800
|
15800
|
15865
|
-75
|
-10
|
8
|
128
|
2
|
||
|
1310
|
15850
|
15840
|
15840
|
-10
|
-10
|
64
|
0
|
||||||
|
1311
|
16050
|
16145
|
16145
|
15820
|
15960
|
15990
|
-90
|
-60
|
104
|
16
|
8
|
||
|
小计
|
31858
|
172154
|
180
|
||||||||||
|
黄金
|
1212
|
342.37
|
342.30
|
342.30
|
339.33
|
339.81
|
341.05
|
-2.56
|
-1.32
|
336
|
4494
|
-234
|
|
|
1301
|
343.86
|
342.93
|
343.43
|
340.04
|
341.57
|
341.72
|
-2.29
|
-2.14
|
82
|
542
|
6
|
||
|
1302
|
344.11
|
343.42
|
343.42
|
340.55
|
340.55
|
341.98
|
-3.56
|
-2.13
|
4
|
130
|
-2
|
||
|
1303
|
346.02
|
345.58
|
345.58
|
342.09
|
342.09
|
343.51
|
-3.93
|
-2.51
|
8
|
198
|
0
|
||
|
1304
|
347.63
|
345.36
|
345.36
|
-2.27
|
-2.27
|
122
|
0
|
||||||
|
1305
|
347.83
|
345.93
|
346.68
|
343.33
|
344.40
|
345.21
|
-3.43
|
-2.62
|
46
|
120
|
2
|
||
|
1306
|
349.20
|
348.30
|
348.44
|
344.67
|
345.53
|
346.45
|
-3.67
|
-2.75
|
55020
|
101538
|
7526
|
||
|
1307
|
349.40
|
346.65
|
346.65
|
-2.75
|
-2.75
|
106
|
0
|
||||||
|
1308
|
351.33
|
348.56
|
348.56
|
-2.77
|
-2.77
|
102
|
0
|
||||||
|
1309
|
352.67
|
350.80
|
350.80
|
349.60
|
349.60
|
350.20
|
-3.07
|
-2.47
|
4
|
118
|
0
|
||
|
1310
|
352.05
|
349.58
|
349.58
|
-2.47
|
-2.47
|
8
|
0
|
||||||
|
1311
|
352.75
|
350.27
|
350.27
|
-2.48
|
-2.48
|
6
|
0
|
||||||
|
小计
|
55500
|
107484
|
7298
|
||||||||||
|
1212
|
57310
|
57280
|
57280
|
57040
|
57060
|
57110
|
-250
|
-200
|
6650
|
16940
|
-1110
|
||
|
1301
|
57460
|
57400
|
57480
|
57140
|
57180
|
57250
|
-280
|
-210
|
7052
|
50510
|
-690
|
||
|
1302
|
57510
|
57510
|
57540
|
57180
|
57250
|
57310
|
-260
|
-200
|
26948
|
96136
|
-4048
|
||
|
1303
|
57560
|
57530
|
57590
|
57180
|
57280
|
57340
|
-280
|
-220
|
191302
|
194116
|
-5062
|
||
|
1304
|
57580
|
57510
|
57590
|
57190
|
57270
|
57340
|
-310
|
-240
|
32082
|
52468
|
10262
|
||
|
1305
|
57630
|
57490
|
57610
|
57230
|
57290
|
57360
|
-340
|
-270
|
4024
|
11368
|
480
|
||
|
1306
|
57630
|
57580
|
57650
|
57270
|
57310
|
57420
|
-320
|
-210
|
506
|
4790
|
220
|
||
|
1307
|
57710
|
57600
|
57600
|
57300
|
57300
|
57420
|
-410
|
-290
|
50
|
1378
|
12
|
||
|
1308
|
57650
|
57410
|
57410
|
57410
|
57410
|
57410
|
-240
|
-240
|
2
|
956
|
2
|
||
|
1309
|
57770
|
57670
|
57690
|
57410
|
57430
|
57520
|
-340
|
-250
|
50
|
928
|
-2
|
||
|
1310
|
57810
|
57530
|
57530
|
57480
|
57500
|
57500
|
-310
|
-310
|
14
|
1184
|
0
|
||
|
1311
|
57830
|
57620
|
57630
|
57460
|
57520
|
57570
|
-310
|
-260
|
22
|
278
|
-2
|
||
|
小计
|
268702
|
431052
|
62
|
||||||||||
|
铅
|
1212
|
15110
|
15090
|
15100
|
14995
|
14995
|
15075
|
-115
|
-35
|
78
|
1178
|
26
|
|
|
1301
|
15310
|
15245
|
15260
|
15130
|
15130
|
15235
|
-180
|
-75
|
330
|
2250
|
-30
|
||
|
1302
|
15445
|
15385
|
15400
|
15270
|
15300
|
15365
|
-145
|
-80
|
228
|
1346
|
42
|
||
|
1303
|
15570
|
15485
|
15485
|
15425
|
15435
|
15445
|
-135
|
-125
|
10
|
150
|
2
|
||
|
1304
|
15550
|
15550
|
15550
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15655
|
15300
|
15860
|
15300
|
15860
|
15580
|
205
|
-75
|
4
|
4
|
2
|
||
|
1306
|
15575
|
15500
|
15500
|
-75
|
-75
|
12
|
0
|
||||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15650
|
15575
|
15575
|
-75
|
-75
|
2
|
0
|
||||||
|
1309
|
15650
|
15650
|
15650
|
0
|
0
|
0
|
|||||||
|
1310
|
15665
|
15665
|
15665
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15665
|
15665
|
15665
|
0
|
0
|
0
|
|||||||
|
小计
|
650
|
4966
|
42
|
||||||||||
|
螺纹钢
|
1212
|
3603
|
3603
|
3603
|
0
|
0
|
1620
|
0
|
|||||
|
1301
|
3581
|
3573
|
3581
|
3566
|
3572
|
3572
|
-9
|
-9
|
20372
|
123700
|
-6616
|
||
|
1302
|
3564
|
3574
|
3574
|
3565
|
3573
|
3569
|
9
|
5
|
144
|
4104
|
24
|
||
|
1303
|
3618
|
3590
|
3605
|
3590
|
3599
|
3598
|
-19
|
-20
|
114
|
1010
|
52
|
||
|
1304
|
3591
|
3586
|
3610
|
3586
|
3592
|
3600
|
1
|
9
|
148
|
708
|
52
|
||
|
1305
|
3538
|
3546
|
3569
|
3536
|
3562
|
3551
|
24
|
13
|
1566298
|
1226182
|
-31570
|
||
|
1306
|
3560
|
3560
|
3579
|
3528
|
3575
|
3568
|
15
|
8
|
258
|
530
|
46
|
||
|
1307
|
3541
|
3582
|
3582
|
3570
|
3580
|
3577
|
39
|
36
|
14
|
92
|
-4
|
||
|
1308
|
3591
|
3628
|
3628
|
37
|
37
|
202
|
0
|
||||||
|
1309
|
3594
|
3596
|
3610
|
3591
|
3607
|
3599
|
13
|
5
|
124
|
1458
|
-8
|
||
|
1310
|
3600
|
3614
|
3628
|
3595
|
3623
|
3612
|
23
|
12
|
1572
|
5896
|
470
|
||
|
1311
|
3614
|
3614
|
3614
|
3614
|
3614
|
3614
|
0
|
0
|
2
|
2
|
0
|
||
|
小计
|
1589046
|
1365504
|
-37554
|
||||||||||
|
锌
|
1212
|
15220
|
15185
|
15215
|
15040
|
15070
|
15115
|
-150
|
-105
|
1640
|
13920
|
10
|
|
|
1301
|
15350
|
15305
|
15335
|
15145
|
15150
|
15230
|
-200
|
-120
|
5124
|
35282
|
-1766
|
||
|
1302
|
15465
|
15410
|
15450
|
15240
|
15290
|
15320
|
-175
|
-145
|
61118
|
89028
|
-15106
|
||
|
1303
|
15555
|
15495
|
15530
|
15315
|
15370
|
15400
|
-185
|
-155
|
115230
|
79054
|
-6852
|
||
|
1304
|
15635
|
15575
|
15605
|
15390
|
15430
|
15460
|
-205
|
-175
|
3372
|
11858
|
812
|
||
|
1305
|
15720
|
15650
|
15685
|
15460
|
15505
|
15555
|
-215
|
-165
|
852
|
4112
|
58
|
||
|
1306
|
15830
|
15705
|
15705
|
15550
|
15570
|
15630
|
-260
|
-200
|
390
|
1002
|
92
|
||
|
1307
|
15835
|
15800
|
15800
|
15640
|
15650
|
15700
|
-185
|
-135
|
50
|
550
|
-34
|
||
|
1308
|
15920
|
15885
|
15885
|
15720
|
15720
|
15760
|
-200
|
-160
|
50
|
174
|
-10
|
||
|
1309
|
15980
|
15965
|
15965
|
15800
|
15800
|
15865
|
-180
|
-115
|
56
|
764
|
-32
|
||
|
1310
|
16070
|
16000
|
16000
|
15880
|
15880
|
15945
|
-190
|
-125
|
26
|
78
|
-12
|
||
|
1311
|
16085
|
16050
|
16070
|
15950
|
15950
|
15995
|
-135
|
-90
|
198
|
284
|
-142
|
||
|
小计
|
188106
|
236106
|
-22982
|
||||||||||
