|
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
|
15155
|
15150
|
15160
|
15110
|
15115
|
15135
|
-40
|
-20
|
1450
|
29040
|
20
|
|
|
1301
|
15275
|
15295
|
15295
|
15205
|
15205
|
15260
|
-70
|
-15
|
6034
|
48874
|
-356
|
||
|
1302
|
15380
|
15400
|
15405
|
15325
|
15330
|
15360
|
-50
|
-20
|
7974
|
40624
|
8
|
||
|
1303
|
15470
|
15485
|
15505
|
15415
|
15420
|
15455
|
-50
|
-15
|
8278
|
46508
|
38
|
||
|
1304
|
15550
|
15560
|
15565
|
15490
|
15510
|
15515
|
-40
|
-35
|
476
|
7326
|
-44
|
||
|
1305
|
15615
|
15645
|
15645
|
15570
|
15570
|
15605
|
-45
|
-10
|
150
|
892
|
74
|
||
|
1306
|
15680
|
15690
|
15695
|
15650
|
15665
|
15675
|
-15
|
-5
|
20
|
364
|
0
|
||
|
1307
|
15725
|
15720
|
15720
|
-5
|
-5
|
420
|
0
|
||||||
|
1308
|
15760
|
15755
|
15755
|
-5
|
-5
|
214
|
0
|
||||||
|
1309
|
15745
|
15830
|
15830
|
15830
|
15830
|
15830
|
85
|
85
|
2
|
126
|
-2
|
||
|
1310
|
15915
|
15865
|
15890
|
15810
|
15890
|
15855
|
-25
|
-60
|
6
|
64
|
0
|
||
|
1311
|
15935
|
15870
|
15870
|
-65
|
-65
|
16
|
0
|
||||||
|
小计
|
24390
|
174468
|
-262
|
||||||||||
|
黄金
|
1212
|
339.06
|
338.11
|
338.11
|
337.20
|
337.81
|
337.59
|
-1.25
|
-1.47
|
276
|
4224
|
-192
|
|
|
1301
|
340.89
|
340.87
|
340.87
|
339.02
|
339.42
|
339.93
|
-1.47
|
-0.96
|
44
|
526
|
6
|
||
|
1302
|
341.93
|
340.93
|
340.93
|
340.16
|
340.16
|
340.54
|
-1.77
|
-1.39
|
4
|
136
|
2
|
||
|
1303
|
343.20
|
343.20
|
343.20
|
0.00
|
0.00
|
196
|
0
|
||||||
|
1304
|
345.36
|
343.37
|
343.37
|
-1.99
|
-1.99
|
122
|
0
|
||||||
|
1305
|
344.14
|
343.44
|
343.58
|
341.43
|
341.65
|
342.69
|
-2.49
|
-1.45
|
54
|
134
|
4
|
||
|
1306
|
345.45
|
344.35
|
344.90
|
342.91
|
343.60
|
343.83
|
-1.85
|
-1.62
|
54296
|
102224
|
1688
|
||
|
1307
|
345.65
|
344.90
|
344.90
|
344.90
|
344.90
|
344.90
|
-0.75
|
-0.75
|
2
|
104
|
-2
|
||
|
1308
|
347.55
|
345.39
|
345.48
|
345.39
|
345.48
|
345.43
|
-2.07
|
-2.12
|
4
|
102
|
0
|
||
|
1309
|
349.19
|
346.30
|
347.06
|
346.30
|
347.06
|
346.68
|
-2.13
|
-2.51
|
4
|
118
|
0
|
||
|
1310
|
348.57
|
346.06
|
346.06
|
-2.51
|
-2.51
|
8
|
0
|
||||||
|
1311
|
349.26
|
348.34
|
348.34
|
348.34
|
348.34
|
348.34
|
-0.92
|
-0.92
|
2
|
6
|
0
|
||
|
小计
|
54686
|
107900
|
1506
|
||||||||||
|
1212
|
57330
|
56520
|
57480
|
55750
|
57100
|
57280
|
-230
|
-50
|
5570
|
15990
|
-850
|
||
|
1301
|
57520
|
57580
|
57710
|
57180
|
57320
|
57490
|
-200
|
-30
|
11180
|
45724
|
-1104
|
||
|
1302
|
57600
|
57700
|
57840
|
57250
|
57340
|
57560
|
-260
|
-40
|
21256
|
89716
|
-2078
|
||
|
1303
|
57640
|
57700
|
57920
|
57280
|
57400
|
57590
|
-240
|
-50
|
216166
|
200428
|
1576
|
||
|
1304
|
57610
|
57670
|
57920
|
57320
|
57400
|
57610
|
-210
|
0
|
47702
|
58982
|
4304
|
||
|
1305
|
57700
|
57830
|
57940
|
57350
|
57480
|
57600
|
-220
|
-100
|
4598
|
11928
|
252
|
||
|
1306
|
57660
|
57800
|
57950
|
57400
|
57500
|
57540
|
-160
|
-120
|
520
|
5198
|
86
|
||
|
1307
|
57820
|
57900
|
57900
|
57410
|
57500
|
57510
|
-320
|
-310
|
26
|
1374
|
4
|
||
|
1308
|
57700
|
57940
|
57940
|
57460
|
57470
|
57680
|
-230
|
-20
|
22
|
994
|
2
|
||
|
1309
|
57870
|
57830
|
58060
|
57580
|
57580
|
57890
|
-290
|
20
|
22
|
912
|
4
|
||
|
1310
|
57840
|
57900
|
57980
|
57500
|
57580
|
57680
|
-260
|
-160
|
26
|
1206
|
2
|
||
|
1311
|
57930
|
57950
|
58070
|
57560
|
57560
|
57820
|
-370
|
-110
|
26
|
308
|
22
|
||
|
小计
|
307114
|
432760
|
2220
|
||||||||||
|
铅
|
1212
|
15045
|
15040
|
15040
|
14985
|
15000
|
15000
|
-45
|
-45
|
170
|
1246
|
68
|
|
|
1301
|
15175
|
15190
|
15205
|
15140
|
15165
|
15155
|
-10
|
-20
|
96
|
2156
|
-22
|
||
|
1302
|
15330
|
15350
|
15360
|
15290
|
15310
|
15310
|
-20
|
-20
|
224
|
1686
|
190
|
||
|
1303
|
15460
|
15460
|
15460
|
0
|
0
|
172
|
0
|
||||||
|
1304
|
15620
|
15580
|
15580
|
-40
|
-40
|
16
|
0
|
||||||
|
1305
|
15650
|
15630
|
15630
|
-20
|
-20
|
4
|
0
|
||||||
|
1306
|
15550
|
15550
|
15550
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15575
|
15575
|
15575
|
0
|
0
|
2
|
0
|
||||||
|
1309
|
15575
|
15575
|
15575
|
0
|
0
|
0
|
|||||||
|
1310
|
15665
|
15665
|
15665
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15665
|
15665
|
15665
|
0
|
0
|
0
|
|||||||
|
小计
|
490
|
5302
|
236
|
||||||||||
|
螺纹钢
|
1212
|
3603
|
3603
|
3603
|
0
|
0
|
1620
|
0
|
|||||
|
1301
|
3611
|
3622
|
3633
|
3600
|
3611
|
3616
|
0
|
5
|
14560
|
109326
|
-4516
|
||
|
1302
|
3602
|
3623
|
3624
|
3598
|
3599
|
3612
|
-3
|
10
|
190
|
4048
|
-36
|
||
|
1303
|
3622
|
3631
|
3635
|
3601
|
3601
|
3620
|
-21
|
-2
|
256
|
1134
|
54
|
||
|
1304
|
3623
|
3639
|
3640
|
3600
|
3600
|
3615
|
-23
|
-8
|
616
|
1028
|
92
|
||
|
1305
|
3602
|
3621
|
3635
|
3582
|
3595
|
3610
|
-7
|
8
|
2215104
|
1244484
|
4336
|
||
|
1306
|
3605
|
3640
|
3640
|
3601
|
3610
|
3624
|
5
|
19
|
136
|
558
|
4
|
||
|
1307
|
3628
|
3628
|
3628
|
0
|
0
|
90
|
0
|
||||||
|
1308
|
3625
|
3626
|
3626
|
1
|
1
|
200
|
0
|
||||||
|
1309
|
3647
|
3664
|
3675
|
3636
|
3648
|
3660
|
1
|
13
|
132
|
1286
|
-52
|
||
|
1310
|
3662
|
3674
|
3695
|
3649
|
3658
|
3673
|
-4
|
11
|
3100
|
6934
|
906
|
||
|
1311
|
3657
|
3668
|
3668
|
11
|
11
|
4
|
0
|
||||||
|
小计
|
2234094
|
1370712
|
788
|
||||||||||
|
锌
|
1212
|
15080
|
15100
|
15130
|
15050
|
15050
|
15090
|
-30
|
10
|
420
|
13810
|
-170
|
|
|
1301
|
15220
|
15240
|
15270
|
15150
|
15185
|
15205
|
-35
|
-15
|
3378
|
32932
|
-1392
|
||
|
1302
|
15325
|
15355
|
15380
|
15250
|
15285
|
15305
|
-40
|
-20
|
26680
|
81688
|
-3826
|
||
|
1303
|
15410
|
15430
|
15470
|
15320
|
15360
|
15390
|
-50
|
-20
|
94982
|
82110
|
-2254
|
||
|
1304
|
15475
|
15495
|
15535
|
15390
|
15430
|
15455
|
-45
|
-20
|
4844
|
15196
|
1370
|
||
|
1305
|
15550
|
15625
|
15625
|
15460
|
15495
|
15535
|
-55
|
-15
|
862
|
4424
|
44
|
||
|
1306
|
15615
|
15620
|
15685
|
15550
|
15550
|
15600
|
-65
|
-15
|
34
|
906
|
-4
|
||
|
1307
|
15730
|
15665
|
15665
|
15625
|
15625
|
15635
|
-105
|
-95
|
6
|
538
|
-6
|
||
|
1308
|
15795
|
15840
|
15840
|
15665
|
15730
|
15765
|
-65
|
-30
|
26
|
170
|
-4
|
||
|
1309
|
15880
|
15850
|
15850
|
15775
|
15775
|
15810
|
-105
|
-70
|
4
|
762
|
-2
|
||
|
1310
|
15890
|
15850
|
15850
|
15850
|
15850
|
15850
|
-40
|
-40
|
2
|
74
|
0
|
||
|
1311
|
15990
|
16060
|
16060
|
15925
|
15925
|
15990
|
-65
|
0
|
56
|
316
|
-6
|
||
|
小计
|
131294
|
232926
|
-6250
|
||||||||||
