|
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
|
15285
|
15280
|
15285
|
15230
|
15235
|
15260
|
-50
|
-25
|
3212
|
39296
|
-1862
|
|
|
1301
|
15375
|
15395
|
15395
|
15325
|
15335
|
15350
|
-40
|
-25
|
3666
|
52254
|
-936
|
||
|
1302
|
15430
|
15430
|
15440
|
15380
|
15390
|
15410
|
-40
|
-20
|
4916
|
40304
|
156
|
||
|
1303
|
15460
|
15465
|
15475
|
15415
|
15420
|
15440
|
-40
|
-20
|
2644
|
31030
|
596
|
||
|
1304
|
15500
|
15490
|
15495
|
15445
|
15445
|
15475
|
-55
|
-25
|
496
|
4736
|
78
|
||
|
1305
|
15535
|
15510
|
15540
|
15495
|
15495
|
15505
|
-40
|
-30
|
78
|
650
|
40
|
||
|
1306
|
15550
|
15525
|
15645
|
15525
|
15540
|
15585
|
-10
|
35
|
10
|
296
|
2
|
||
|
1307
|
15620
|
15580
|
15580
|
15580
|
15580
|
15580
|
-40
|
-40
|
2
|
344
|
0
|
||
|
1308
|
15600
|
15590
|
15590
|
15590
|
15590
|
15590
|
-10
|
-10
|
20
|
218
|
0
|
||
|
1309
|
15600
|
15535
|
15685
|
15535
|
15685
|
15610
|
85
|
10
|
4
|
122
|
0
|
||
|
1310
|
15610
|
15610
|
15610
|
0
|
0
|
22
|
0
|
||||||
|
1311
|
15610
|
15610
|
15610
|
0
|
0
|
0
|
|||||||
|
小计
|
15048
|
169272
|
-1926
|
||||||||||
|
黄金
|
1212
|
345.27
|
345.94
|
347.66
|
345.94
|
347.35
|
347.23
|
2.08
|
1.96
|
3962
|
18616
|
-1960
|
|
|
1301
|
346.20
|
348.49
|
348.49
|
347.80
|
348.00
|
348.13
|
1.80
|
1.93
|
54
|
512
|
-8
|
||
|
1302
|
346.37
|
348.77
|
348.78
|
348.73
|
348.73
|
348.75
|
2.36
|
2.38
|
8
|
50
|
-4
|
||
|
1303
|
348.54
|
350.22
|
350.22
|
350.22
|
350.22
|
350.22
|
1.68
|
1.68
|
2
|
52
|
0
|
||
|
1304
|
348.46
|
350.19
|
350.19
|
350.19
|
350.19
|
350.19
|
1.73
|
1.73
|
2
|
92
|
0
|
||
|
1305
|
348.80
|
350.01
|
350.01
|
350.01
|
350.01
|
350.01
|
1.21
|
1.21
|
2
|
102
|
0
|
||
|
1306
|
349.35
|
350.21
|
351.60
|
350.10
|
351.33
|
351.13
|
1.98
|
1.78
|
33922
|
94324
|
3874
|
||
|
1307
|
350.60
|
353.52
|
353.52
|
351.47
|
352.20
|
352.49
|
1.60
|
1.89
|
202
|
110
|
94
|
||
|
1308
|
353.93
|
352.68
|
352.68
|
352.68
|
352.68
|
352.68
|
-1.25
|
-1.25
|
2
|
104
|
0
|
||
|
1309
|
351.88
|
353.50
|
353.94
|
353.50
|
353.70
|
353.71
|
1.82
|
1.83
|
10
|
118
|
0
|
||
|
1310
|
352.37
|
354.20
|
354.20
|
1.83
|
1.83
|
2
|
0
|
||||||
|
1311
|
353.58
|
353.58
|
353.58
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
38166
|
114082
|
1996
|
||||||||||
|
1212
|
55800
|
55980
|
56140
|
55850
|
55940
|
55980
|
140
|
180
|
8660
|
38548
|
-1578
|
||
|
1301
|
55870
|
56030
|
56190
|
55890
|
56060
|
56040
|
190
|
170
|
14790
|
81454
|
-1390
|
||
|
1302
|
55850
|
56050
|
56220
|
55880
|
56050
|
56040
|
200
|
190
|
170658
|
199110
|
-4362
|
||
|
1303
|
55880
|
56000
|
56230
|
55890
|
56060
|
56050
|
180
|
170
|
87426
|
107178
|
2768
|
||
|
1304
|
55890
|
55970
|
56260
|
55940
|
56080
|
56090
|
190
|
200
|
2974
|
14200
|
496
|
||
|
1305
|
55940
|
56080
|
56290
|
55990
|
56160
|
56120
|
220
|
180
|
1482
|
7914
|
176
|
||
|
1306
|
56060
|
56180
|
56350
|
56040
|
56180
|
56200
|
120
|
140
|
486
|
3506
|
-44
|
||
|
1307
|
56020
|
56380
|
56380
|
56100
|
56160
|
56270
|
140
|
250
|
134
|
1302
|
24
|
||
|
1308
|
56130
|
56350
|
56400
|
56230
|
56270
|
56280
|
140
|
150
|
80
|
852
|
54
|
||
|
1309
|
56130
|
56320
|
56400
|
56180
|
56300
|
56310
|
170
|
180
|
36
|
740
|
14
|
||
|
1310
|
56150
|
56320
|
56500
|
56300
|
56330
|
56390
|
180
|
240
|
46
|
1092
|
2
|
||
|
1311
|
56330
|
56340
|
56500
|
56340
|
56500
|
56410
|
170
|
80
|
6
|
6
|
6
|
||
|
小计
|
286778
|
455902
|
-3834
|
||||||||||
|
铅
|
1212
|
15285
|
15200
|
15200
|
15120
|
15170
|
15160
|
-115
|
-125
|
80
|
1324
|
22
|
|
|
1301
|
15390
|
15370
|
15370
|
15280
|
15295
|
15305
|
-95
|
-85
|
78
|
2458
|
6
|
||
|
1302
|
15460
|
15490
|
15490
|
15375
|
15390
|
15400
|
-70
|
-60
|
20
|
128
|
8
|
||
|
1303
|
15500
|
15490
|
15490
|
-10
|
-10
|
26
|
0
|
||||||
|
1304
|
15580
|
15580
|
15580
|
0
|
0
|
14
|
0
|
||||||
|
1305
|
15485
|
15425
|
15425
|
-60
|
-60
|
2
|
0
|
||||||
|
1306
|
15590
|
15590
|
15590
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15590
|
15590
|
15590
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15595
|
15595
|
15595
|
0
|
0
|
2
|
0
|
||||||
|
1309
|
15595
|
15595
|
15595
|
0
|
0
|
0
|
|||||||
|
1310
|
15655
|
15655
|
15655
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15655
|
15655
|
15655
|
0
|
0
|
0
|
|||||||
|
小计
|
178
|
3974
|
36
|
||||||||||
|
螺纹钢
|
1212
|
3780
|
3770
|
3770
|
3676
|
3706
|
3720
|
-74
|
-60
|
330
|
1686
|
122
|
|
|
1301
|
3679
|
3663
|
3674
|
3608
|
3612
|
3624
|
-67
|
-55
|
151488
|
283432
|
-49352
|
||
|
1302
|
3654
|
3644
|
3644
|
3575
|
3584
|
3594
|
-70
|
-60
|
1998
|
3528
|
-152
|
||
|
1303
|
3643
|
3626
|
3626
|
3579
|
3580
|
3590
|
-63
|
-53
|
160
|
474
|
112
|
||
|
1304
|
3660
|
3614
|
3614
|
3545
|
3545
|
3585
|
-115
|
-75
|
52
|
392
|
-12
|
||
|
1305
|
3647
|
3637
|
3639
|
3542
|
3544
|
3571
|
-103
|
-76
|
3246954
|
1409880
|
406882
|
||
|
1306
|
3654
|
3638
|
3638
|
3555
|
3564
|
3599
|
-90
|
-55
|
1332
|
546
|
-710
|
||
|
1307
|
3669
|
3600
|
3600
|
3586
|
3586
|
3590
|
-83
|
-79
|
6
|
94
|
0
|
||
|
1308
|
3675
|
3636
|
3636
|
3580
|
3580
|
3598
|
-95
|
-77
|
14
|
194
|
-8
|
||
|
1309
|
3689
|
3645
|
3645
|
3600
|
3600
|
3620
|
-89
|
-69
|
68
|
878
|
4
|
||
|
1310
|
3706
|
3690
|
3690
|
3611
|
3612
|
3632
|
-94
|
-74
|
2094
|
2706
|
452
|
||
|
1311
|
3709
|
3679
|
3679
|
3614
|
3614
|
3638
|
-95
|
-71
|
6
|
2
|
-2
|
||
|
小计
|
3404502
|
1703812
|
357336
|
||||||||||
|
锌
|
1212
|
14925
|
14875
|
14915
|
14825
|
14890
|
14870
|
-35
|
-55
|
1526
|
19366
|
-56
|
|
|
1301
|
15030
|
15095
|
15095
|
14900
|
14980
|
14975
|
-50
|
-55
|
10684
|
63016
|
-4334
|
||
|
1302
|
15100
|
15080
|
15100
|
14970
|
15045
|
15045
|
-55
|
-55
|
81994
|
118194
|
-2350
|
||
|
1303
|
15170
|
15155
|
15165
|
15045
|
15120
|
15105
|
-50
|
-65
|
9642
|
24898
|
1322
|
||
|
1304
|
15230
|
15190
|
15250
|
15095
|
15165
|
15155
|
-65
|
-75
|
350
|
6488
|
-4
|
||
|
1305
|
15300
|
15190
|
15250
|
15170
|
15230
|
15205
|
-70
|
-95
|
284
|
3782
|
10
|
||
|
1306
|
15315
|
15315
|
15315
|
15250
|
15250
|
15295
|
-65
|
-20
|
8
|
1002
|
0
|
||
|
1307
|
15420
|
15370
|
15370
|
15300
|
15340
|
15325
|
-80
|
-95
|
16
|
550
|
2
|
||
|
1308
|
15375
|
15350
|
15350
|
15350
|
15350
|
15350
|
-25
|
-25
|
2
|
142
|
2
|
||
|
1309
|
15505
|
15425
|
15430
|
15425
|
15430
|
15425
|
-75
|
-80
|
6
|
762
|
4
|
||
|
1310
|
15515
|
15450
|
15485
|
15450
|
15485
|
15455
|
-30
|
-60
|
8
|
48
|
-2
|
||
|
1311
|
15515
|
15470
|
15670
|
15470
|
15585
|
15570
|
70
|
55
|
8
|
4
|
4
|
||
|
小计
|
104528
|
238252
|
-5402
|
||||||||||
