|
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
|
15180
|
15170
|
15200
|
15170
|
15190
|
15180
|
10
|
0
|
2754
|
34778
|
-1920
|
|
|
1301
|
15265
|
15275
|
15290
|
15255
|
15280
|
15270
|
15
|
5
|
3606
|
50878
|
64
|
||
|
1302
|
15300
|
15325
|
15390
|
15295
|
15340
|
15320
|
40
|
20
|
4000
|
43190
|
44
|
||
|
1303
|
15345
|
15365
|
15390
|
15335
|
15385
|
15365
|
40
|
20
|
2338
|
38104
|
148
|
||
|
1304
|
15360
|
15365
|
15420
|
15365
|
15415
|
15390
|
55
|
30
|
52
|
5356
|
-10
|
||
|
1305
|
15400
|
15430
|
15430
|
30
|
30
|
710
|
0
|
||||||
|
1306
|
15440
|
15420
|
15490
|
15420
|
15490
|
15455
|
50
|
15
|
8
|
274
|
0
|
||
|
1307
|
15470
|
15540
|
15540
|
15530
|
15530
|
15530
|
60
|
60
|
6
|
352
|
6
|
||
|
1308
|
15525
|
15570
|
15570
|
15570
|
15570
|
15570
|
45
|
45
|
2
|
220
|
2
|
||
|
1309
|
15640
|
15600
|
15600
|
15600
|
15600
|
15600
|
-40
|
-40
|
2
|
124
|
2
|
||
|
1310
|
15570
|
15530
|
15530
|
-40
|
-40
|
50
|
0
|
||||||
|
1311
|
15570
|
15570
|
15570
|
0
|
0
|
0
|
|||||||
|
小计
|
12768
|
174036
|
-1664
|
||||||||||
|
黄金
|
1212
|
348.07
|
348.16
|
348.16
|
346.61
|
347.05
|
346.88
|
-1.02
|
-1.19
|
3640
|
12232
|
-2356
|
|
|
1301
|
349.21
|
348.39
|
348.80
|
348.39
|
348.64
|
348.54
|
-0.57
|
-0.67
|
54
|
444
|
-10
|
||
|
1302
|
350.04
|
349.33
|
351.33
|
349.32
|
350.35
|
350.10
|
0.31
|
0.06
|
16
|
48
|
0
|
||
|
1303
|
352.07
|
352.07
|
352.07
|
0.00
|
0.00
|
52
|
0
|
||||||
|
1304
|
352.45
|
352.45
|
352.45
|
0.00
|
0.00
|
100
|
0
|
||||||
|
1305
|
352.45
|
352.17
|
352.87
|
352.03
|
352.87
|
352.24
|
0.42
|
-0.21
|
30
|
108
|
-2
|
||
|
1306
|
353.09
|
352.65
|
353.58
|
352.44
|
353.50
|
352.93
|
0.41
|
-0.16
|
21982
|
101710
|
2268
|
||
|
1307
|
354.05
|
353.89
|
353.89
|
-0.16
|
-0.16
|
108
|
0
|
||||||
|
1308
|
354.35
|
354.55
|
355.02
|
354.55
|
355.02
|
354.68
|
0.67
|
0.33
|
8
|
100
|
-4
|
||
|
1309
|
355.31
|
355.64
|
355.64
|
0.33
|
0.33
|
116
|
0
|
||||||
|
1310
|
355.23
|
354.97
|
354.97
|
354.97
|
354.97
|
354.97
|
-0.26
|
-0.26
|
2
|
6
|
2
|
||
|
1311
|
355.23
|
355.23
|
355.23
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
25732
|
115024
|
-102
|
||||||||||
|
1212
|
55990
|
55890
|
56150
|
55590
|
56150
|
55710
|
160
|
-280
|
9460
|
32758
|
-2366
|
||
|
1301
|
56050
|
56100
|
56140
|
55620
|
56130
|
55800
|
80
|
-250
|
12546
|
72264
|
-2058
|
||
|
1302
|
56060
|
56030
|
56160
|
55590
|
56140
|
55810
|
80
|
-250
|
153246
|
154780
|
-13718
|
||
|
1303
|
56040
|
56020
|
56140
|
55560
|
56090
|
55790
|
50
|
-250
|
209214
|
160220
|
31500
|
||
|
1304
|
56060
|
56040
|
56130
|
55580
|
56070
|
55810
|
10
|
-250
|
11326
|
21796
|
3532
|
||
|
1305
|
56090
|
55990
|
56160
|
55600
|
56090
|
55810
|
0
|
-280
|
3162
|
8670
|
604
|
||
|
1306
|
56130
|
55990
|
56160
|
55660
|
56150
|
55800
|
20
|
-330
|
564
|
3648
|
262
|
||
|
1307
|
56200
|
56030
|
56200
|
55670
|
56200
|
55840
|
0
|
-360
|
220
|
1354
|
104
|
||
|
1308
|
56210
|
55950
|
56200
|
55780
|
56200
|
55850
|
-10
|
-360
|
170
|
932
|
34
|
||
|
1309
|
56280
|
55960
|
56050
|
55800
|
56050
|
55900
|
-230
|
-380
|
76
|
698
|
32
|
||
|
1310
|
56260
|
56000
|
56180
|
55880
|
56180
|
55980
|
-80
|
-280
|
36
|
1092
|
6
|
||
|
1311
|
56290
|
55820
|
56100
|
55820
|
56000
|
55990
|
-290
|
-300
|
56
|
116
|
48
|
||
|
小计
|
400076
|
458328
|
17980
|
||||||||||
|
铅
|
1212
|
15115
|
15090
|
15135
|
15075
|
15135
|
15090
|
20
|
-25
|
96
|
1196
|
-32
|
|
|
1301
|
15245
|
15200
|
15270
|
15200
|
15270
|
15230
|
25
|
-15
|
136
|
2460
|
0
|
||
|
1302
|
15350
|
15340
|
15370
|
15330
|
15360
|
15340
|
10
|
-10
|
150
|
442
|
102
|
||
|
1303
|
15465
|
15430
|
15470
|
15430
|
15470
|
15455
|
5
|
-10
|
12
|
92
|
0
|
||
|
1304
|
15510
|
15510
|
15510
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15430
|
15430
|
15430
|
0
|
0
|
2
|
0
|
||||||
|
1306
|
15515
|
15515
|
15515
|
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
|
394
|
4230
|
70
|
||||||||||
|
螺纹钢
|
1212
|
3731
|
3750
|
3750
|
3750
|
3750
|
3750
|
19
|
19
|
2
|
1738
|
0
|
|
|
1301
|
3622
|
3629
|
3634
|
3617
|
3631
|
3627
|
9
|
5
|
23482
|
244918
|
-11152
|
||
|
1302
|
3593
|
3614
|
3614
|
3593
|
3607
|
3604
|
14
|
11
|
338
|
3550
|
-34
|
||
|
1303
|
3603
|
3609
|
3623
|
3602
|
3618
|
3611
|
15
|
8
|
86
|
598
|
52
|
||
|
1304
|
3566
|
3558
|
3599
|
3558
|
3599
|
3595
|
33
|
29
|
22
|
474
|
0
|
||
|
1305
|
3556
|
3557
|
3577
|
3552
|
3571
|
3566
|
15
|
10
|
1350758
|
1194220
|
-65544
|
||
|
1306
|
3568
|
3585
|
3585
|
3566
|
3582
|
3570
|
14
|
2
|
206
|
502
|
-22
|
||
|
1307
|
3586
|
3588
|
3588
|
2
|
2
|
94
|
0
|
||||||
|
1308
|
3593
|
3610
|
3610
|
3601
|
3601
|
3603
|
8
|
10
|
8
|
186
|
-6
|
||
|
1309
|
3612
|
3611
|
3625
|
3611
|
3618
|
3618
|
6
|
6
|
106
|
1110
|
8
|
||
|
1310
|
3621
|
3623
|
3635
|
3620
|
3630
|
3628
|
9
|
7
|
390
|
3124
|
20
|
||
|
1311
|
3643
|
3643
|
3643
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
1375398
|
1450516
|
-76678
|
||||||||||
|
锌
|
1212
|
14820
|
14850
|
14880
|
14775
|
14880
|
14810
|
60
|
-10
|
2776
|
17398
|
-1074
|
|
|
1301
|
14915
|
14910
|
14980
|
14870
|
14980
|
14910
|
65
|
-5
|
6098
|
60978
|
296
|
||
|
1302
|
14985
|
14980
|
15070
|
14935
|
15045
|
14985
|
60
|
0
|
71362
|
115388
|
-1928
|
||
|
1303
|
15040
|
15040
|
15120
|
14985
|
15115
|
15035
|
75
|
-5
|
14206
|
29632
|
2294
|
||
|
1304
|
15095
|
15080
|
15165
|
15050
|
15165
|
15080
|
70
|
-15
|
116
|
6770
|
10
|
||
|
1305
|
15150
|
15150
|
15250
|
15125
|
15250
|
15165
|
100
|
15
|
134
|
3926
|
12
|
||
|
1306
|
15195
|
15215
|
15230
|
15170
|
15225
|
15200
|
30
|
5
|
152
|
1100
|
50
|
||
|
1307
|
15310
|
15230
|
15330
|
15230
|
15330
|
15260
|
20
|
-50
|
26
|
550
|
-6
|
||
|
1308
|
15305
|
15300
|
15390
|
15295
|
15390
|
15300
|
85
|
-5
|
34
|
154
|
0
|
||
|
1309
|
15400
|
15385
|
15450
|
15385
|
15450
|
15415
|
50
|
15
|
4
|
768
|
2
|
||
|
1310
|
15465
|
15385
|
15500
|
15385
|
15500
|
15440
|
35
|
-25
|
4
|
48
|
-2
|
||
|
1311
|
15570
|
15570
|
15570
|
15570
|
15570
|
15570
|
0
|
0
|
2
|
4
|
0
|
||
|
小计
|
94914
|
236716
|
-346
|
||||||||||
