|
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
|
15260
|
15260
|
15285
|
15220
|
15230
|
15255
|
-30
|
-5
|
4174
|
37590
|
-1706
|
|
|
1301
|
15350
|
15370
|
15375
|
15290
|
15305
|
15345
|
-45
|
-5
|
6592
|
51548
|
-706
|
||
|
1302
|
15410
|
15420
|
15440
|
15325
|
15360
|
15395
|
-50
|
-15
|
9444
|
41334
|
1030
|
||
|
1303
|
15440
|
15460
|
15500
|
15350
|
15375
|
15410
|
-65
|
-30
|
8252
|
35104
|
4074
|
||
|
1304
|
15475
|
15490
|
15510
|
15390
|
15410
|
15470
|
-65
|
-5
|
594
|
5060
|
324
|
||
|
1305
|
15505
|
15540
|
15550
|
15430
|
15435
|
15505
|
-70
|
0
|
134
|
688
|
38
|
||
|
1306
|
15585
|
15580
|
15600
|
15550
|
15585
|
15555
|
0
|
-30
|
28
|
272
|
-24
|
||
|
1307
|
15580
|
15580
|
15580
|
15580
|
15580
|
15580
|
0
|
0
|
20
|
344
|
0
|
||
|
1308
|
15590
|
15590
|
15590
|
0
|
0
|
218
|
0
|
||||||
|
1309
|
15610
|
15590
|
15720
|
15590
|
15660
|
15640
|
50
|
30
|
8
|
122
|
0
|
||
|
1310
|
15610
|
15725
|
15730
|
15655
|
15655
|
15725
|
45
|
115
|
50
|
50
|
28
|
||
|
1311
|
15610
|
15610
|
15610
|
0
|
0
|
0
|
|||||||
|
小计
|
29296
|
172330
|
3058
|
||||||||||
|
黄金
|
1212
|
347.23
|
349.57
|
349.58
|
348.60
|
348.68
|
349.04
|
1.45
|
1.81
|
3222
|
16660
|
-1956
|
|
|
1301
|
348.13
|
350.00
|
350.21
|
349.59
|
349.61
|
349.92
|
1.48
|
1.79
|
54
|
484
|
-28
|
||
|
1302
|
348.75
|
352.05
|
352.05
|
351.47
|
351.47
|
351.76
|
2.72
|
3.01
|
4
|
48
|
-2
|
||
|
1303
|
350.22
|
352.94
|
352.94
|
352.51
|
352.51
|
352.61
|
2.29
|
2.39
|
8
|
54
|
2
|
||
|
1304
|
350.19
|
352.91
|
352.94
|
352.91
|
352.94
|
352.92
|
2.75
|
2.73
|
4
|
96
|
4
|
||
|
1305
|
350.01
|
352.46
|
353.38
|
352.46
|
353.13
|
352.73
|
3.12
|
2.72
|
22
|
100
|
-2
|
||
|
1306
|
351.13
|
353.12
|
353.92
|
353.12
|
353.25
|
353.58
|
2.12
|
2.45
|
31524
|
97228
|
2904
|
||
|
1307
|
352.49
|
354.54
|
354.54
|
354.54
|
354.54
|
354.54
|
2.05
|
2.05
|
2
|
108
|
-2
|
||
|
1308
|
352.68
|
354.73
|
354.73
|
2.05
|
2.05
|
104
|
0
|
||||||
|
1309
|
353.71
|
353.71
|
353.71
|
0.00
|
0.00
|
118
|
0
|
||||||
|
1310
|
354.20
|
356.25
|
356.25
|
2.05
|
2.05
|
2
|
0
|
||||||
|
1311
|
353.58
|
353.58
|
353.58
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
34840
|
115002
|
920
|
||||||||||
|
1212
|
55980
|
56510
|
56510
|
56210
|
56210
|
56310
|
230
|
330
|
9518
|
36320
|
-2228
|
||
|
1301
|
56040
|
56520
|
56560
|
56280
|
56350
|
56400
|
310
|
360
|
15214
|
78708
|
-2746
|
||
|
1302
|
56040
|
56580
|
56590
|
56250
|
56340
|
56410
|
300
|
370
|
153010
|
171212
|
-27898
|
||
|
1303
|
56050
|
56550
|
56590
|
56290
|
56330
|
56420
|
280
|
370
|
72730
|
107584
|
406
|
||
|
1304
|
56090
|
56560
|
56630
|
56330
|
56350
|
56440
|
260
|
350
|
4088
|
15392
|
1192
|
||
|
1305
|
56120
|
56610
|
56680
|
56390
|
56440
|
56520
|
320
|
400
|
1460
|
7884
|
-30
|
||
|
1306
|
56200
|
56600
|
56800
|
56460
|
56460
|
56570
|
260
|
370
|
212
|
3496
|
-10
|
||
|
1307
|
56270
|
56700
|
56730
|
56510
|
56510
|
56640
|
240
|
370
|
56
|
1300
|
-2
|
||
|
1308
|
56280
|
56800
|
56800
|
56600
|
56600
|
56680
|
320
|
400
|
70
|
890
|
38
|
||
|
1309
|
56310
|
56970
|
56970
|
56700
|
56750
|
56800
|
440
|
490
|
6
|
738
|
-2
|
||
|
1310
|
56390
|
56800
|
56820
|
56600
|
56810
|
56760
|
420
|
370
|
28
|
1104
|
12
|
||
|
1311
|
56410
|
56850
|
56850
|
56680
|
56690
|
56730
|
280
|
320
|
30
|
34
|
28
|
||
|
小计
|
256422
|
424662
|
-31240
|
||||||||||
|
铅
|
1212
|
15160
|
15240
|
15240
|
15140
|
15140
|
15165
|
-20
|
5
|
84
|
1276
|
-48
|
|
|
1301
|
15305
|
15360
|
15360
|
15275
|
15310
|
15305
|
5
|
0
|
226
|
2508
|
50
|
||
|
1302
|
15400
|
15460
|
15465
|
15390
|
15410
|
15425
|
10
|
25
|
170
|
234
|
106
|
||
|
1303
|
15490
|
15495
|
15495
|
15475
|
15495
|
15485
|
5
|
-5
|
14
|
40
|
14
|
||
|
1304
|
15580
|
15510
|
15510
|
15510
|
15510
|
15510
|
-70
|
-70
|
2
|
16
|
2
|
||
|
1305
|
15425
|
15355
|
15355
|
-70
|
-70
|
2
|
0
|
||||||
|
1306
|
15590
|
15515
|
15515
|
-75
|
-75
|
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
|
496
|
4098
|
124
|
||||||||||
|
螺纹钢
|
1212
|
3720
|
3718
|
3719
|
3715
|
3717
|
3717
|
-3
|
-3
|
22
|
1684
|
-2
|
|
|
1301
|
3624
|
3624
|
3625
|
3609
|
3617
|
3616
|
-7
|
-8
|
51130
|
262940
|
-20492
|
||
|
1302
|
3594
|
3584
|
3598
|
3581
|
3593
|
3593
|
-1
|
-1
|
304
|
3610
|
82
|
||
|
1303
|
3590
|
3572
|
3597
|
3572
|
3572
|
3589
|
-18
|
-1
|
100
|
472
|
-2
|
||
|
1304
|
3585
|
3554
|
3565
|
3554
|
3563
|
3560
|
-22
|
-25
|
44
|
394
|
2
|
||
|
1305
|
3571
|
3555
|
3565
|
3539
|
3552
|
3552
|
-19
|
-19
|
1898612
|
1344640
|
-65240
|
||
|
1306
|
3599
|
3571
|
3579
|
3560
|
3566
|
3572
|
-33
|
-27
|
252
|
522
|
-24
|
||
|
1307
|
3590
|
3586
|
3586
|
3586
|
3586
|
3586
|
-4
|
-4
|
14
|
98
|
4
|
||
|
1308
|
3598
|
3583
|
3583
|
3583
|
3583
|
3583
|
-15
|
-15
|
2
|
194
|
0
|
||
|
1309
|
3620
|
3613
|
3624
|
3600
|
3606
|
3607
|
-14
|
-13
|
190
|
1006
|
128
|
||
|
1310
|
3632
|
3616
|
3628
|
3610
|
3616
|
3619
|
-16
|
-13
|
466
|
2720
|
14
|
||
|
1311
|
3638
|
3638
|
3638
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
1951136
|
1618282
|
-85530
|
||||||||||
|
锌
|
1212
|
14870
|
14950
|
14960
|
14850
|
14850
|
14895
|
-20
|
25
|
1672
|
19556
|
190
|
|
|
1301
|
14975
|
15020
|
15075
|
14925
|
14950
|
14980
|
-25
|
5
|
7278
|
61050
|
-1966
|
||
|
1302
|
15045
|
15115
|
15150
|
14990
|
15000
|
15050
|
-45
|
5
|
66202
|
117896
|
-298
|
||
|
1303
|
15105
|
15190
|
15200
|
15040
|
15050
|
15110
|
-55
|
5
|
7844
|
25470
|
572
|
||
|
1304
|
15155
|
15230
|
15230
|
15100
|
15100
|
15125
|
-55
|
-30
|
258
|
6554
|
66
|
||
|
1305
|
15205
|
15205
|
15295
|
15160
|
15175
|
15200
|
-30
|
-5
|
320
|
3842
|
60
|
||
|
1306
|
15295
|
15355
|
15355
|
15200
|
15200
|
15295
|
-95
|
0
|
12
|
1000
|
-2
|
||
|
1307
|
15325
|
15375
|
15375
|
15325
|
15325
|
15355
|
0
|
30
|
6
|
546
|
-4
|
||
|
1308
|
15350
|
15430
|
15430
|
15365
|
15365
|
15420
|
15
|
70
|
18
|
158
|
16
|
||
|
1309
|
15425
|
15495
|
15495
|
15420
|
15420
|
15440
|
-5
|
15
|
8
|
762
|
0
|
||
|
1310
|
15455
|
15510
|
15510
|
15430
|
15430
|
15480
|
-25
|
25
|
6
|
50
|
2
|
||
|
1311
|
15570
|
15570
|
15570
|
15570
|
15570
|
15570
|
0
|
0
|
2
|
4
|
0
|
||
|
小计
|
83626
|
236888
|
-1364
|
||||||||||
