|
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
|
15030
|
15030
|
15060
|
15005
|
15060
|
15015
|
30
|
-15
|
4630
|
22320
|
-1400
|
|
|
1301
|
15165
|
15185
|
15200
|
15140
|
15200
|
15160
|
35
|
-5
|
5362
|
47746
|
1846
|
||
|
1302
|
15270
|
15300
|
15330
|
15255
|
15320
|
15285
|
50
|
15
|
6832
|
40320
|
-1734
|
||
|
1303
|
15360
|
15405
|
15420
|
15350
|
15415
|
15375
|
55
|
15
|
10642
|
49878
|
548
|
||
|
1304
|
15440
|
15520
|
15530
|
15430
|
15490
|
15450
|
50
|
10
|
1904
|
10372
|
384
|
||
|
1305
|
15520
|
15540
|
15565
|
15510
|
15565
|
15520
|
45
|
0
|
646
|
2280
|
344
|
||
|
1306
|
15620
|
15610
|
15630
|
15610
|
15630
|
15610
|
10
|
-10
|
98
|
456
|
68
|
||
|
1307
|
15690
|
15670
|
15670
|
15670
|
15670
|
15670
|
-20
|
-20
|
22
|
448
|
10
|
||
|
1308
|
15785
|
15765
|
15830
|
15760
|
15830
|
15775
|
45
|
-10
|
24
|
214
|
0
|
||
|
1309
|
15820
|
15805
|
15805
|
-15
|
-15
|
126
|
0
|
||||||
|
1310
|
15935
|
15975
|
15975
|
15975
|
15975
|
15975
|
40
|
40
|
4
|
70
|
4
|
||
|
1311
|
15990
|
16000
|
16065
|
16000
|
16065
|
16030
|
75
|
40
|
4
|
20
|
0
|
||
|
小计
|
30168
|
174250
|
70
|
||||||||||
|
黄金
|
1212
|
341.44
|
334.29
|
340.00
|
334.29
|
340.00
|
335.52
|
-1.44
|
-5.92
|
54
|
4092
|
-42
|
|
|
1301
|
343.19
|
339.56
|
341.56
|
339.56
|
340.27
|
340.17
|
-2.92
|
-3.02
|
34
|
522
|
0
|
||
|
1302
|
344.66
|
341.82
|
342.26
|
341.80
|
342.26
|
341.96
|
-2.40
|
-2.70
|
6
|
144
|
2
|
||
|
1303
|
344.28
|
344.28
|
344.28
|
0.00
|
0.00
|
196
|
0
|
||||||
|
1304
|
345.87
|
343.67
|
343.67
|
343.67
|
343.67
|
343.67
|
-2.20
|
-2.20
|
6
|
122
|
0
|
||
|
1305
|
347.12
|
344.51
|
344.99
|
343.45
|
344.82
|
344.04
|
-2.30
|
-3.08
|
156
|
152
|
18
|
||
|
1306
|
348.22
|
347.00
|
347.00
|
344.00
|
344.99
|
345.11
|
-3.23
|
-3.11
|
61082
|
104036
|
2436
|
||
|
1307
|
348.59
|
344.83
|
344.83
|
344.83
|
344.83
|
344.83
|
-3.76
|
-3.76
|
2
|
104
|
-2
|
||
|
1308
|
350.01
|
346.23
|
346.23
|
-3.78
|
-3.78
|
100
|
0
|
||||||
|
1309
|
350.45
|
348.67
|
348.67
|
347.78
|
347.78
|
348.22
|
-2.67
|
-2.23
|
4
|
118
|
0
|
||
|
1310
|
350.15
|
347.92
|
347.92
|
-2.23
|
-2.23
|
8
|
0
|
||||||
|
1311
|
352.13
|
352.13
|
352.13
|
0.00
|
0.00
|
6
|
0
|
||||||
|
小计
|
61344
|
109600
|
2412
|
||||||||||
|
1212
|
57400
|
57280
|
57340
|
57090
|
57110
|
57140
|
-290
|
-260
|
4230
|
11210
|
-1130
|
||
|
1301
|
57710
|
57860
|
57860
|
57350
|
57350
|
57430
|
-360
|
-280
|
10992
|
44402
|
-930
|
||
|
1302
|
57820
|
57860
|
57890
|
57450
|
57570
|
57580
|
-250
|
-240
|
15910
|
83034
|
-1140
|
||
|
1303
|
57890
|
57930
|
57970
|
57500
|
57610
|
57660
|
-280
|
-230
|
185574
|
191692
|
2324
|
||
|
1304
|
57920
|
57990
|
58010
|
57560
|
57660
|
57700
|
-260
|
-220
|
53026
|
82210
|
7336
|
||
|
1305
|
57970
|
58040
|
58050
|
57610
|
57710
|
57750
|
-260
|
-220
|
5024
|
14946
|
1010
|
||
|
1306
|
57960
|
58080
|
58080
|
57650
|
57800
|
57750
|
-160
|
-210
|
1332
|
5668
|
260
|
||
|
1307
|
58060
|
58030
|
58030
|
57730
|
57850
|
57830
|
-210
|
-230
|
60
|
1376
|
-4
|
||
|
1308
|
58070
|
57900
|
57900
|
57760
|
57870
|
57820
|
-200
|
-250
|
58
|
964
|
-10
|
||
|
1309
|
58170
|
58060
|
58090
|
57750
|
57870
|
57940
|
-300
|
-230
|
62
|
852
|
4
|
||
|
1310
|
58120
|
58040
|
58060
|
57840
|
57930
|
57930
|
-190
|
-190
|
110
|
1202
|
-6
|
||
|
1311
|
58120
|
58000
|
58000
|
57880
|
57940
|
57940
|
-180
|
-180
|
40
|
448
|
-6
|
||
|
小计
|
276418
|
438004
|
7708
|
||||||||||
|
铅
|
1212
|
15000
|
15000
|
15020
|
15000
|
15000
|
15005
|
0
|
5
|
28
|
1374
|
24
|
|
|
1301
|
15160
|
15195
|
15205
|
15145
|
15175
|
15175
|
15
|
15
|
240
|
1918
|
-88
|
||
|
1302
|
15325
|
15350
|
15355
|
15315
|
15325
|
15335
|
0
|
10
|
318
|
2484
|
62
|
||
|
1303
|
15460
|
15485
|
15490
|
15470
|
15470
|
15480
|
10
|
20
|
106
|
438
|
90
|
||
|
1304
|
15590
|
15570
|
15570
|
15570
|
15570
|
15570
|
-20
|
-20
|
2
|
16
|
0
|
||
|
1305
|
15325
|
15325
|
15325
|
0
|
0
|
4
|
0
|
||||||
|
1306
|
15550
|
15550
|
15550
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15310
|
15630
|
15630
|
320
|
320
|
6
|
0
|
||||||
|
1308
|
15265
|
15830
|
15830
|
15830
|
15830
|
15830
|
565
|
565
|
2
|
4
|
2
|
||
|
1309
|
15265
|
15265
|
15265
|
0
|
0
|
0
|
|||||||
|
1310
|
15700
|
15700
|
15700
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15700
|
15700
|
15700
|
0
|
0
|
0
|
|||||||
|
小计
|
696
|
6258
|
90
|
||||||||||
|
螺纹钢
|
1212
|
3603
|
3603
|
3603
|
3603
|
3603
|
3603
|
0
|
0
|
780
|
1620
|
0
|
|
|
1301
|
3689
|
3690
|
3700
|
3685
|
3698
|
3691
|
9
|
2
|
8110
|
72902
|
-3292
|
||
|
1302
|
3655
|
3665
|
3665
|
3646
|
3662
|
3653
|
7
|
-2
|
124
|
4122
|
28
|
||
|
1303
|
3655
|
3643
|
3670
|
3639
|
3662
|
3653
|
7
|
-2
|
104
|
1428
|
10
|
||
|
1304
|
3659
|
3670
|
3670
|
3640
|
3660
|
3655
|
1
|
-4
|
64
|
1642
|
10
|
||
|
1305
|
3683
|
3695
|
3703
|
3667
|
3684
|
3682
|
1
|
-1
|
2130976
|
1423328
|
-54322
|
||
|
1306
|
3698
|
3692
|
3697
|
3686
|
3690
|
3690
|
-8
|
-8
|
42
|
542
|
-16
|
||
|
1307
|
3700
|
3701
|
3705
|
3691
|
3691
|
3698
|
-9
|
-2
|
54
|
96
|
6
|
||
|
1308
|
3683
|
3683
|
3683
|
0
|
0
|
196
|
0
|
||||||
|
1309
|
3725
|
3724
|
3727
|
3712
|
3719
|
3721
|
-6
|
-4
|
182
|
1108
|
-10
|
||
|
1310
|
3739
|
3750
|
3751
|
3730
|
3735
|
3738
|
-4
|
-1
|
2496
|
8398
|
-86
|
||
|
1311
|
3752
|
3751
|
3751
|
3751
|
3751
|
3751
|
-1
|
-1
|
2
|
8
|
-2
|
||
|
小计
|
2142934
|
1515390
|
-57674
|
||||||||||
|
锌
|
1212
|
15205
|
15220
|
15220
|
15100
|
15125
|
15135
|
-80
|
-70
|
790
|
13170
|
200
|
|
|
1301
|
15305
|
15320
|
15350
|
15200
|
15240
|
15235
|
-65
|
-70
|
2452
|
25460
|
-982
|
||
|
1302
|
15415
|
15475
|
15475
|
15305
|
15355
|
15350
|
-60
|
-65
|
21442
|
68716
|
-2486
|
||
|
1303
|
15520
|
15550
|
15575
|
15390
|
15455
|
15455
|
-65
|
-65
|
108952
|
109026
|
-4150
|
||
|
1304
|
15600
|
15645
|
15655
|
15475
|
15535
|
15545
|
-65
|
-55
|
6088
|
21954
|
246
|
||
|
1305
|
15670
|
15710
|
15765
|
15550
|
15605
|
15605
|
-65
|
-65
|
974
|
4614
|
28
|
||
|
1306
|
15740
|
15810
|
15810
|
15660
|
15660
|
15700
|
-80
|
-40
|
50
|
1220
|
2
|
||
|
1307
|
15915
|
15875
|
15875
|
-40
|
-40
|
584
|
0
|
||||||
|
1308
|
15955
|
15865
|
15865
|
15865
|
15865
|
15865
|
-90
|
-90
|
2
|
168
|
0
|
||
|
1309
|
15985
|
15910
|
15910
|
15910
|
15910
|
15910
|
-75
|
-75
|
2
|
764
|
0
|
||
|
1310
|
16120
|
15920
|
16030
|
15920
|
16030
|
15995
|
-90
|
-125
|
8
|
90
|
4
|
||
|
1311
|
16180
|
16180
|
16180
|
16035
|
16085
|
16135
|
-95
|
-45
|
34
|
194
|
2
|
||
|
小计
|
140794
|
245960
|
-7136
|
||||||||||
