|
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
|
15040
|
15080
|
15040
|
15060
|
15065
|
30
|
35
|
4610
|
18720
|
-2950
|
|
|
1301
|
15175
|
15170
|
15200
|
15135
|
15190
|
15185
|
15
|
10
|
3142
|
47642
|
-98
|
||
|
1302
|
15305
|
15310
|
15330
|
15290
|
15300
|
15315
|
-5
|
10
|
3540
|
40822
|
-268
|
||
|
1303
|
15405
|
15440
|
15440
|
15395
|
15405
|
15425
|
0
|
20
|
10844
|
56766
|
2672
|
||
|
1304
|
15485
|
15520
|
15520
|
15485
|
15500
|
15505
|
15
|
20
|
2372
|
13900
|
1134
|
||
|
1305
|
15570
|
15585
|
15630
|
15585
|
15585
|
15595
|
15
|
25
|
740
|
2724
|
394
|
||
|
1306
|
15640
|
15675
|
15695
|
15665
|
15695
|
15680
|
55
|
40
|
26
|
444
|
-8
|
||
|
1307
|
15700
|
15765
|
15775
|
15765
|
15765
|
15765
|
65
|
65
|
86
|
420
|
-28
|
||
|
1308
|
15775
|
15845
|
15845
|
70
|
70
|
214
|
0
|
||||||
|
1309
|
15835
|
15905
|
15905
|
70
|
70
|
126
|
0
|
||||||
|
1310
|
16005
|
16075
|
16075
|
70
|
70
|
70
|
0
|
||||||
|
1311
|
16080
|
16090
|
16090
|
16090
|
16090
|
16090
|
10
|
10
|
2
|
16
|
2
|
||
|
小计
|
25362
|
181864
|
850
|
||||||||||
|
黄金
|
1212
|
340.42
|
340.39
|
340.42
|
-0.03
|
0.00
|
4128
|
0
|
|||||
|
1301
|
340.73
|
341.00
|
341.00
|
338.96
|
339.56
|
339.68
|
-1.17
|
-1.05
|
82
|
518
|
6
|
||
|
1302
|
342.63
|
342.63
|
342.63
|
0.00
|
0.00
|
146
|
0
|
||||||
|
1303
|
344.28
|
341.87
|
341.87
|
340.71
|
340.71
|
341.51
|
-3.57
|
-2.77
|
28
|
200
|
4
|
||
|
1304
|
343.67
|
343.16
|
343.35
|
343.00
|
343.35
|
343.07
|
-0.32
|
-0.60
|
50
|
166
|
44
|
||
|
1305
|
344.38
|
342.45
|
344.44
|
341.85
|
343.74
|
343.53
|
-0.64
|
-0.85
|
152
|
130
|
-8
|
||
|
1306
|
345.33
|
343.89
|
344.56
|
343.38
|
343.89
|
343.97
|
-1.44
|
-1.36
|
44610
|
102906
|
2358
|
||
|
1307
|
346.11
|
344.75
|
344.75
|
-1.36
|
-1.36
|
102
|
0
|
||||||
|
1308
|
347.51
|
346.15
|
346.15
|
-1.36
|
-1.36
|
100
|
0
|
||||||
|
1309
|
348.22
|
345.39
|
347.09
|
345.00
|
347.09
|
346.13
|
-1.13
|
-2.09
|
12
|
116
|
-2
|
||
|
1310
|
349.21
|
349.21
|
349.21
|
0.00
|
0.00
|
8
|
0
|
||||||
|
1311
|
353.43
|
351.00
|
351.00
|
-2.43
|
-2.43
|
6
|
0
|
||||||
|
小计
|
44934
|
108526
|
2402
|
||||||||||
|
1212
|
57170
|
57100
|
57570
|
57100
|
57560
|
57350
|
390
|
180
|
1990
|
9130
|
-400
|
||
|
1301
|
57450
|
57420
|
57930
|
57200
|
57900
|
57640
|
450
|
190
|
9224
|
40430
|
-1332
|
||
|
1302
|
57620
|
57600
|
58120
|
57360
|
57970
|
57820
|
350
|
200
|
14988
|
78710
|
-1592
|
||
|
1303
|
57750
|
57700
|
58260
|
57460
|
58130
|
57910
|
380
|
160
|
244552
|
188082
|
5258
|
||
|
1304
|
57820
|
57760
|
58320
|
57550
|
58180
|
57990
|
360
|
170
|
103706
|
94192
|
6328
|
||
|
1305
|
57880
|
57880
|
58380
|
57630
|
58250
|
58090
|
370
|
210
|
9628
|
15492
|
278
|
||
|
1306
|
57910
|
58000
|
58440
|
57700
|
58310
|
58160
|
400
|
250
|
926
|
5800
|
32
|
||
|
1307
|
57900
|
57950
|
58470
|
57770
|
58300
|
58220
|
400
|
320
|
206
|
1774
|
2
|
||
|
1308
|
58050
|
57910
|
58480
|
57810
|
58430
|
58230
|
380
|
180
|
176
|
942
|
-20
|
||
|
1309
|
58030
|
57880
|
58480
|
57880
|
58440
|
58270
|
410
|
240
|
58
|
878
|
12
|
||
|
1310
|
58060
|
57910
|
58480
|
57910
|
58440
|
58260
|
380
|
200
|
50
|
1232
|
4
|
||
|
1311
|
58130
|
57900
|
58580
|
57900
|
58470
|
58220
|
340
|
90
|
160
|
504
|
44
|
||
|
小计
|
385664
|
437166
|
8614
|
||||||||||
|
铅
|
1212
|
14975
|
14990
|
15045
|
14990
|
15030
|
15030
|
55
|
55
|
148
|
1444
|
46
|
|
|
1301
|
15155
|
15100
|
15190
|
15085
|
15150
|
15160
|
-5
|
5
|
330
|
1792
|
-162
|
||
|
1302
|
15330
|
15300
|
15350
|
15300
|
15320
|
15325
|
-10
|
-5
|
212
|
2502
|
6
|
||
|
1303
|
15480
|
15480
|
15495
|
15455
|
15460
|
15470
|
-20
|
-10
|
176
|
654
|
134
|
||
|
1304
|
15570
|
15570
|
15570
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15325
|
15315
|
15315
|
-10
|
-10
|
4
|
0
|
||||||
|
1306
|
15590
|
15590
|
15590
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15830
|
15820
|
15820
|
-10
|
-10
|
4
|
0
|
||||||
|
1309
|
15830
|
15830
|
15830
|
0
|
0
|
0
|
|||||||
|
1310
|
15810
|
15810
|
15810
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15810
|
15810
|
15810
|
0
|
0
|
0
|
|||||||
|
小计
|
866
|
6436
|
24
|
||||||||||
|
螺纹钢
|
1212
|
3619
|
3720
|
3720
|
3720
|
3720
|
3720
|
101
|
101
|
360
|
1680
|
0
|
|
|
1301
|
3736
|
3776
|
3814
|
3770
|
3807
|
3786
|
71
|
50
|
13512
|
56776
|
-7208
|
||
|
1302
|
3696
|
3728
|
3778
|
3725
|
3764
|
3760
|
68
|
64
|
370
|
4564
|
56
|
||
|
1303
|
3694
|
3725
|
3786
|
3725
|
3786
|
3759
|
92
|
65
|
220
|
1706
|
-12
|
||
|
1304
|
3707
|
3741
|
3787
|
3741
|
3782
|
3773
|
75
|
66
|
756
|
2494
|
324
|
||
|
1305
|
3743
|
3788
|
3836
|
3779
|
3812
|
3803
|
69
|
60
|
2635746
|
1412708
|
-74010
|
||
|
1306
|
3741
|
3809
|
3835
|
3785
|
3821
|
3809
|
80
|
68
|
524
|
354
|
-244
|
||
|
1307
|
3767
|
3827
|
3827
|
3795
|
3795
|
3805
|
28
|
38
|
28
|
104
|
16
|
||
|
1308
|
3759
|
3797
|
3815
|
3788
|
3811
|
3795
|
52
|
36
|
76
|
170
|
-26
|
||
|
1309
|
3759
|
3842
|
3842
|
3802
|
3827
|
3817
|
68
|
58
|
260
|
1092
|
-44
|
||
|
1310
|
3789
|
3825
|
3868
|
3820
|
3844
|
3838
|
55
|
49
|
5400
|
10154
|
1094
|
||
|
1311
|
3803
|
3825
|
3846
|
3820
|
3846
|
3833
|
43
|
30
|
10
|
16
|
-2
|
||
|
小计
|
2657262
|
1491818
|
-80056
|
||||||||||
|
锌
|
1212
|
15155
|
15190
|
15280
|
15190
|
15260
|
15250
|
105
|
95
|
1630
|
13300
|
-110
|
|
|
1301
|
15285
|
15300
|
15415
|
15200
|
15380
|
15360
|
95
|
75
|
5356
|
21518
|
-2090
|
||
|
1302
|
15385
|
15430
|
15555
|
15390
|
15510
|
15500
|
125
|
115
|
16266
|
62314
|
-1726
|
||
|
1303
|
15500
|
15520
|
15680
|
15495
|
15625
|
15610
|
125
|
110
|
119826
|
123382
|
8868
|
||
|
1304
|
15585
|
15645
|
15755
|
15580
|
15700
|
15695
|
115
|
110
|
10698
|
26758
|
3154
|
||
|
1305
|
15660
|
15730
|
15835
|
15680
|
15800
|
15780
|
140
|
120
|
1292
|
4660
|
12
|
||
|
1306
|
15745
|
15800
|
15900
|
15775
|
15870
|
15875
|
125
|
130
|
122
|
1216
|
-14
|
||
|
1307
|
15885
|
15895
|
15955
|
15895
|
15955
|
15945
|
70
|
60
|
34
|
602
|
12
|
||
|
1308
|
15900
|
16090
|
16090
|
16000
|
16000
|
16030
|
100
|
130
|
6
|
170
|
2
|
||
|
1309
|
15995
|
16025
|
16110
|
16015
|
16070
|
16065
|
75
|
70
|
200
|
856
|
90
|
||
|
1310
|
16040
|
16180
|
16180
|
16180
|
16180
|
16180
|
140
|
140
|
2
|
90
|
0
|
||
|
1311
|
16210
|
16340
|
16340
|
16210
|
16210
|
16290
|
0
|
80
|
28
|
190
|
-4
|
||
|
小计
|
155460
|
255056
|
8194
|
||||||||||
