|
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
|
15215
|
15250
|
15320
|
15230
|
15320
|
15240
|
105
|
25
|
4902
|
29700
|
212
|
|
|
1301
|
15320
|
15380
|
15410
|
15345
|
15410
|
15370
|
90
|
50
|
10956
|
49172
|
-1200
|
||
|
1302
|
15385
|
15430
|
15500
|
15425
|
15495
|
15450
|
110
|
65
|
12474
|
40990
|
-44
|
||
|
1303
|
15445
|
15510
|
15575
|
15470
|
15570
|
15530
|
125
|
85
|
9896
|
40584
|
4150
|
||
|
1304
|
15490
|
15585
|
15630
|
15500
|
15630
|
15595
|
140
|
105
|
2790
|
6772
|
1030
|
||
|
1305
|
15545
|
15605
|
15700
|
15605
|
15695
|
15650
|
150
|
105
|
270
|
842
|
70
|
||
|
1306
|
15595
|
15700
|
15770
|
15700
|
15770
|
15700
|
175
|
105
|
42
|
364
|
2
|
||
|
1307
|
15635
|
15680
|
15830
|
15680
|
15830
|
15740
|
195
|
105
|
80
|
384
|
36
|
||
|
1308
|
15655
|
15750
|
15800
|
15745
|
15800
|
15790
|
145
|
135
|
26
|
220
|
0
|
||
|
1309
|
15625
|
15760
|
15760
|
135
|
135
|
124
|
0
|
||||||
|
1310
|
15720
|
15840
|
15950
|
15840
|
15950
|
15905
|
230
|
185
|
40
|
60
|
10
|
||
|
1311
|
15800
|
15850
|
15960
|
15850
|
15960
|
15895
|
160
|
95
|
18
|
8
|
6
|
||
|
小计
|
41494
|
169220
|
4272
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1212
|
343.23
|
343.23
|
349.10
|
343.23
|
349.10
|
343.70
|
5.87
|
0.47
|
1748
|
4944
|
-986
|
|
|
1301
|
344.96
|
348.58
|
348.58
|
345.28
|
346.84
|
345.94
|
1.88
|
0.98
|
334
|
546
|
124
|
||
|
1302
|
345.40
|
345.94
|
347.45
|
345.94
|
347.45
|
346.59
|
2.05
|
1.19
|
18
|
132
|
2
|
||
|
1303
|
347.80
|
347.83
|
347.83
|
0.03
|
0.03
|
196
|
0
|
||||||
|
1304
|
348.65
|
349.42
|
349.42
|
0.77
|
0.77
|
124
|
0
|
||||||
|
1305
|
349.21
|
349.67
|
350.94
|
349.67
|
350.94
|
350.12
|
1.73
|
0.91
|
10
|
112
|
0
|
||
|
1306
|
350.46
|
351.30
|
352.29
|
350.88
|
352.08
|
351.57
|
1.62
|
1.11
|
31988
|
98848
|
-1476
|
||
|
1307
|
350.66
|
351.77
|
351.77
|
1.11
|
1.11
|
106
|
0
|
||||||
|
1308
|
352.59
|
353.71
|
353.71
|
1.12
|
1.12
|
102
|
0
|
||||||
|
1309
|
353.29
|
354.26
|
354.26
|
354.26
|
354.26
|
354.26
|
0.97
|
0.97
|
2
|
118
|
0
|
||
|
1310
|
352.68
|
353.64
|
353.64
|
0.96
|
0.96
|
8
|
0
|
||||||
|
1311
|
354.12
|
354.34
|
354.34
|
354.34
|
354.34
|
354.34
|
0.22
|
0.22
|
2
|
6
|
-2
|
||
|
小计
|
34102
|
105242
|
-2338
|
||||||||||
|
|
|||||||||||||
|
1212
|
56220
|
56560
|
57030
|
56510
|
57000
|
56750
|
780
|
530
|
14838
|
20470
|
-4446
|
||
|
1301
|
56330
|
56720
|
57250
|
56680
|
57240
|
56890
|
910
|
560
|
18144
|
53568
|
-4866
|
||
|
1302
|
56330
|
56820
|
57300
|
56700
|
57270
|
56940
|
940
|
610
|
65128
|
108950
|
-12378
|
||
|
1303
|
56320
|
56860
|
57330
|
56700
|
57300
|
56970
|
980
|
650
|
332428
|
189356
|
13352
|
||
|
1304
|
56310
|
56820
|
57340
|
56710
|
57330
|
56990
|
1020
|
680
|
25304
|
35496
|
4264
|
||
|
1305
|
56310
|
56870
|
57380
|
56710
|
57380
|
56990
|
1070
|
680
|
4042
|
10590
|
266
|
||
|
1306
|
56350
|
56830
|
57430
|
56760
|
57430
|
57040
|
1080
|
690
|
452
|
4560
|
6
|
||
|
1307
|
56360
|
56890
|
57380
|
56780
|
57360
|
57070
|
1000
|
710
|
118
|
1396
|
4
|
||
|
1308
|
56310
|
56820
|
57410
|
56800
|
57410
|
57020
|
1100
|
710
|
96
|
966
|
-24
|
||
|
1309
|
56450
|
56840
|
57460
|
56830
|
57450
|
57200
|
1000
|
750
|
158
|
902
|
102
|
||
|
1310
|
56420
|
57350
|
57420
|
56820
|
57420
|
57160
|
1000
|
740
|
82
|
1174
|
24
|
||
|
1311
|
56380
|
57010
|
57440
|
56800
|
57440
|
57120
|
1060
|
740
|
70
|
206
|
28
|
||
|
小计
|
460860
|
427634
|
-3668
|
||||||||||
|
|
|||||||||||||
|
铅
|
1212
|
15080
|
15180
|
15180
|
15085
|
15150
|
15120
|
70
|
40
|
204
|
1150
|
6
|
|
|
1301
|
15230
|
15400
|
15400
|
15235
|
15305
|
15270
|
75
|
40
|
406
|
2336
|
124
|
||
|
1302
|
15380
|
15445
|
15455
|
15390
|
15435
|
15425
|
55
|
45
|
254
|
1246
|
108
|
||
|
1303
|
15505
|
15530
|
15570
|
15515
|
15570
|
15545
|
65
|
40
|
46
|
138
|
10
|
||
|
1304
|
15525
|
15525
|
15525
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15590
|
15630
|
15630
|
40
|
40
|
2
|
0
|
||||||
|
1306
|
15575
|
15575
|
15575
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15595
|
15595
|
15595
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15595
|
15635
|
15635
|
40
|
40
|
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
|
910
|
4910
|
248
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1212
|
3655
|
3610
|
3610
|
3589
|
3610
|
3603
|
-45
|
-52
|
116
|
1620
|
-92
|
|
|
1301
|
3565
|
3547
|
3569
|
3542
|
3560
|
3554
|
-5
|
-11
|
37838
|
143054
|
-15342
|
||
|
1302
|
3555
|
3531
|
3553
|
3529
|
3553
|
3538
|
-2
|
-17
|
204
|
4200
|
-62
|
||
|
1303
|
3561
|
3549
|
3590
|
3537
|
3584
|
3563
|
23
|
2
|
270
|
832
|
58
|
||
|
1304
|
3530
|
3488
|
3560
|
3488
|
3560
|
3526
|
30
|
-4
|
192
|
580
|
78
|
||
|
1305
|
3498
|
3476
|
3495
|
3464
|
3495
|
3479
|
-3
|
-19
|
2288480
|
1352618
|
-95522
|
||
|
1306
|
3521
|
3490
|
3505
|
3487
|
3505
|
3495
|
-16
|
-26
|
54
|
478
|
2
|
||
|
1307
|
3532
|
3503
|
3512
|
3503
|
3512
|
3509
|
-20
|
-23
|
8
|
100
|
-6
|
||
|
1308
|
3545
|
3530
|
3530
|
3518
|
3518
|
3522
|
-27
|
-23
|
22
|
206
|
8
|
||
|
1309
|
3559
|
3534
|
3552
|
3520
|
3550
|
3533
|
-9
|
-26
|
194
|
1496
|
10
|
||
|
1310
|
3554
|
3535
|
3558
|
3525
|
3558
|
3539
|
4
|
-15
|
1456
|
5702
|
140
|
||
|
1311
|
3580
|
3565
|
3565
|
-15
|
-15
|
2
|
0
|
||||||
|
小计
|
2328834
|
1510888
|
-110728
|
||||||||||
|
|
|||||||||||||
|
锌
|
1212
|
14950
|
15080
|
15230
|
15035
|
15230
|
15110
|
280
|
160
|
5468
|
13650
|
-1062
|
|
|
1301
|
15065
|
15200
|
15350
|
15165
|
15350
|
15255
|
285
|
190
|
24652
|
41356
|
-8784
|
||
|
1302
|
15155
|
15260
|
15475
|
15260
|
15455
|
15370
|
300
|
215
|
125306
|
108620
|
4356
|
||
|
1303
|
15225
|
15360
|
15565
|
15310
|
15535
|
15485
|
310
|
260
|
108868
|
74176
|
34224
|
||
|
1304
|
15285
|
15415
|
15640
|
15085
|
15625
|
15530
|
340
|
245
|
3822
|
10498
|
2046
|
||
|
1305
|
15345
|
15485
|
15710
|
15465
|
15710
|
15620
|
365
|
275
|
1582
|
4174
|
62
|
||
|
1306
|
15400
|
15580
|
15780
|
15580
|
15775
|
15680
|
375
|
280
|
260
|
910
|
-74
|
||
|
1307
|
15450
|
15555
|
15860
|
15555
|
15860
|
15750
|
410
|
300
|
98
|
592
|
42
|
||
|
1308
|
15535
|
15755
|
15920
|
15755
|
15880
|
15860
|
345
|
325
|
32
|
190
|
24
|
||
|
1309
|
15540
|
15735
|
15960
|
15735
|
15960
|
15820
|
420
|
280
|
52
|
796
|
26
|
||
|
1310
|
15620
|
15820
|
16075
|
15820
|
16075
|
15990
|
455
|
370
|
114
|
96
|
38
|
||
|
1311
|
15675
|
15820
|
16150
|
15820
|
16145
|
16025
|
470
|
350
|
112
|
88
|
80
|
||
|
小计
|
270366
|
255146
|
30978
|
||||||||||
