|
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
|
15100
|
15050
|
15050
|
15025
|
15030
|
15030
|
-70
|
-70
|
3330
|
23720
|
-1400
|
|
|
1301
|
15230
|
15145
|
15180
|
15145
|
15175
|
15165
|
-55
|
-65
|
3512
|
45900
|
-1114
|
||
|
1302
|
15330
|
15280
|
15290
|
15250
|
15285
|
15270
|
-45
|
-60
|
3850
|
42054
|
-522
|
||
|
1303
|
15425
|
15355
|
15390
|
15340
|
15380
|
15360
|
-45
|
-65
|
9392
|
49330
|
-616
|
||
|
1304
|
15515
|
15445
|
15465
|
15425
|
15460
|
15440
|
-55
|
-75
|
1466
|
9988
|
944
|
||
|
1305
|
15585
|
15485
|
15555
|
15485
|
15540
|
15520
|
-45
|
-65
|
148
|
1936
|
-4
|
||
|
1306
|
15695
|
15600
|
15640
|
15600
|
15635
|
15620
|
-60
|
-75
|
34
|
388
|
0
|
||
|
1307
|
15755
|
15700
|
15720
|
15660
|
15720
|
15690
|
-35
|
-65
|
12
|
438
|
2
|
||
|
1308
|
15820
|
15795
|
15800
|
15775
|
15800
|
15785
|
-20
|
-35
|
62
|
214
|
0
|
||
|
1309
|
15855
|
15820
|
15820
|
-35
|
-35
|
126
|
0
|
||||||
|
1310
|
15905
|
15935
|
15935
|
15935
|
15935
|
15935
|
30
|
30
|
2
|
66
|
2
|
||
|
1311
|
15925
|
15955
|
16030
|
15955
|
16030
|
15990
|
105
|
65
|
4
|
20
|
4
|
||
|
小计
|
21812
|
174180
|
-2704
|
||||||||||
|
黄金
|
1212
|
341.50
|
342.51
|
342.75
|
340.82
|
341.10
|
341.44
|
-0.40
|
-0.06
|
138
|
4134
|
-54
|
|
|
1301
|
342.60
|
343.42
|
343.42
|
342.83
|
343.40
|
343.19
|
0.80
|
0.59
|
16
|
522
|
2
|
||
|
1302
|
344.57
|
344.63
|
344.70
|
344.63
|
344.70
|
344.66
|
0.13
|
0.09
|
6
|
142
|
-4
|
||
|
1303
|
344.19
|
344.28
|
344.28
|
0.09
|
0.09
|
196
|
0
|
||||||
|
1304
|
345.78
|
345.87
|
345.87
|
0.09
|
0.09
|
122
|
0
|
||||||
|
1305
|
346.32
|
346.87
|
347.75
|
346.59
|
347.75
|
347.12
|
1.43
|
0.80
|
102
|
134
|
6
|
||
|
1306
|
347.47
|
347.79
|
348.66
|
347.58
|
348.47
|
348.22
|
1.00
|
0.75
|
29736
|
101600
|
-1036
|
||
|
1307
|
348.56
|
348.08
|
349.77
|
347.98
|
349.77
|
348.59
|
1.21
|
0.03
|
38
|
106
|
2
|
||
|
1308
|
349.98
|
350.01
|
350.01
|
0.03
|
0.03
|
100
|
0
|
||||||
|
1309
|
350.45
|
350.45
|
350.45
|
0.00
|
0.00
|
118
|
0
|
||||||
|
1310
|
350.12
|
350.15
|
350.15
|
0.03
|
0.03
|
8
|
0
|
||||||
|
1311
|
352.13
|
352.13
|
352.13
|
0.00
|
0.00
|
6
|
0
|
||||||
|
小计
|
30036
|
107188
|
-1084
|
||||||||||
|
1212
|
57470
|
57440
|
57500
|
57360
|
57470
|
57400
|
0
|
-70
|
4680
|
12340
|
-1720
|
||
|
1301
|
57720
|
57750
|
57830
|
57540
|
57770
|
57710
|
50
|
-10
|
6996
|
45332
|
758
|
||
|
1302
|
57840
|
57860
|
58000
|
57640
|
57900
|
57820
|
60
|
-20
|
13988
|
84174
|
1044
|
||
|
1303
|
57910
|
57960
|
58080
|
57700
|
57980
|
57890
|
70
|
-20
|
147088
|
189368
|
-4184
|
||
|
1304
|
57960
|
57960
|
58120
|
57730
|
58020
|
57920
|
60
|
-40
|
40824
|
74874
|
1328
|
||
|
1305
|
57980
|
57960
|
58130
|
57790
|
58040
|
57970
|
60
|
-10
|
3374
|
13936
|
56
|
||
|
1306
|
58010
|
57930
|
58200
|
57850
|
58060
|
57960
|
50
|
-50
|
488
|
5408
|
30
|
||
|
1307
|
58060
|
57960
|
58210
|
57900
|
58200
|
58060
|
140
|
0
|
22
|
1380
|
-6
|
||
|
1308
|
58080
|
57980
|
58180
|
57980
|
58180
|
58070
|
100
|
-10
|
24
|
974
|
-12
|
||
|
1309
|
58180
|
58200
|
58250
|
58110
|
58210
|
58170
|
30
|
-10
|
26
|
848
|
8
|
||
|
1310
|
58160
|
57950
|
58360
|
57950
|
58360
|
58120
|
200
|
-40
|
24
|
1208
|
-6
|
||
|
1311
|
58270
|
58090
|
58300
|
58000
|
58260
|
58120
|
-10
|
-150
|
84
|
454
|
38
|
||
|
小计
|
217618
|
430296
|
-2666
|
||||||||||
|
铅
|
1212
|
15020
|
14995
|
15020
|
14980
|
15020
|
15000
|
0
|
-20
|
108
|
1350
|
-16
|
|
|
1301
|
15175
|
15130
|
15180
|
15130
|
15155
|
15160
|
-20
|
-15
|
230
|
2006
|
-6
|
||
|
1302
|
15320
|
15255
|
15350
|
15255
|
15350
|
15325
|
30
|
5
|
382
|
2422
|
110
|
||
|
1303
|
15460
|
15450
|
15490
|
15450
|
15485
|
15460
|
25
|
0
|
98
|
348
|
90
|
||
|
1304
|
15590
|
15590
|
15590
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15665
|
14760
|
15735
|
14760
|
15735
|
15325
|
70
|
-340
|
10
|
4
|
0
|
||
|
1306
|
15550
|
15550
|
15550
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15650
|
15310
|
15310
|
-340
|
-340
|
6
|
0
|
||||||
|
1308
|
15605
|
15265
|
15265
|
-340
|
-340
|
2
|
0
|
||||||
|
1309
|
15605
|
15605
|
15605
|
0
|
0
|
0
|
|||||||
|
1310
|
15665
|
15700
|
15700
|
35
|
35
|
2
|
0
|
||||||
|
1311
|
15665
|
15665
|
15665
|
0
|
0
|
0
|
|||||||
|
小计
|
828
|
6168
|
178
|
||||||||||
|
螺纹钢
|
1212
|
3603
|
3603
|
3603
|
0
|
0
|
1620
|
0
|
|||||
|
1301
|
3685
|
3675
|
3700
|
3667
|
3695
|
3689
|
10
|
4
|
12030
|
76194
|
-4474
|
||
|
1302
|
3652
|
3646
|
3665
|
3646
|
3665
|
3655
|
13
|
3
|
268
|
4094
|
166
|
||
|
1303
|
3659
|
3652
|
3665
|
3627
|
3661
|
3655
|
2
|
-4
|
134
|
1418
|
114
|
||
|
1304
|
3656
|
3641
|
3670
|
3641
|
3665
|
3659
|
9
|
3
|
402
|
1632
|
290
|
||
|
1305
|
3672
|
3664
|
3703
|
3655
|
3691
|
3683
|
19
|
11
|
2896950
|
1477650
|
133608
|
||
|
1306
|
3686
|
3673
|
3711
|
3673
|
3708
|
3698
|
22
|
12
|
270
|
558
|
-96
|
||
|
1307
|
3686
|
3692
|
3707
|
3692
|
3702
|
3700
|
16
|
14
|
6
|
90
|
0
|
||
|
1308
|
3705
|
3683
|
3683
|
3683
|
3683
|
3683
|
-22
|
-22
|
2
|
196
|
0
|
||
|
1309
|
3721
|
3660
|
3739
|
3660
|
3732
|
3725
|
11
|
4
|
478
|
1118
|
-122
|
||
|
1310
|
3733
|
3705
|
3758
|
3705
|
3746
|
3739
|
13
|
6
|
2846
|
8484
|
382
|
||
|
1311
|
3740
|
3757
|
3757
|
3740
|
3757
|
3752
|
17
|
12
|
8
|
10
|
4
|
||
|
小计
|
2913394
|
1573064
|
129872
|
||||||||||
|
锌
|
1212
|
15250
|
15210
|
15230
|
15190
|
15230
|
15205
|
-20
|
-45
|
1110
|
12970
|
-40
|
|
|
1301
|
15375
|
15320
|
15350
|
15270
|
15325
|
15305
|
-50
|
-70
|
2238
|
26442
|
-422
|
||
|
1302
|
15485
|
15410
|
15460
|
15375
|
15445
|
15415
|
-40
|
-70
|
13960
|
71202
|
-2768
|
||
|
1303
|
15590
|
15550
|
15570
|
15485
|
15545
|
15520
|
-45
|
-70
|
78102
|
113176
|
392
|
||
|
1304
|
15670
|
15605
|
15650
|
15560
|
15635
|
15600
|
-35
|
-70
|
4342
|
21708
|
-130
|
||
|
1305
|
15740
|
15700
|
15720
|
15630
|
15715
|
15670
|
-25
|
-70
|
1088
|
4586
|
4
|
||
|
1306
|
15815
|
15735
|
15790
|
15725
|
15790
|
15740
|
-25
|
-75
|
336
|
1218
|
310
|
||
|
1307
|
15915
|
15915
|
15915
|
0
|
0
|
584
|
0
|
||||||
|
1308
|
15955
|
15955
|
15955
|
0
|
0
|
168
|
0
|
||||||
|
1309
|
16030
|
15985
|
15985
|
15985
|
15985
|
15985
|
-45
|
-45
|
20
|
764
|
0
|
||
|
1310
|
16140
|
16140
|
16160
|
16075
|
16115
|
16120
|
-25
|
-20
|
16
|
86
|
6
|
||
|
1311
|
16165
|
16180
|
16180
|
16180
|
16180
|
16180
|
15
|
15
|
2
|
192
|
0
|
||
|
小计
|
101214
|
253096
|
-2648
|
||||||||||
