|
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
|
15135
|
15100
|
15105
|
15090
|
15105
|
15095
|
-30
|
-40
|
3290
|
27130
|
-1910
|
|
|
1301
|
15260
|
15210
|
15230
|
15200
|
15230
|
15210
|
-30
|
-50
|
6582
|
47706
|
-1168
|
||
|
1302
|
15360
|
15290
|
15330
|
15290
|
15325
|
15310
|
-35
|
-50
|
6064
|
41342
|
718
|
||
|
1303
|
15455
|
15415
|
15425
|
15380
|
15425
|
15405
|
-30
|
-50
|
8950
|
46208
|
-300
|
||
|
1304
|
15515
|
15490
|
15495
|
15460
|
15495
|
15475
|
-20
|
-40
|
934
|
7474
|
148
|
||
|
1305
|
15605
|
15540
|
15575
|
15535
|
15565
|
15550
|
-40
|
-55
|
158
|
916
|
24
|
||
|
1306
|
15675
|
15610
|
15660
|
15580
|
15650
|
15615
|
-25
|
-60
|
38
|
364
|
0
|
||
|
1307
|
15720
|
15610
|
15710
|
15610
|
15710
|
15690
|
-10
|
-30
|
30
|
424
|
4
|
||
|
1308
|
15755
|
15670
|
15780
|
15670
|
15780
|
15725
|
25
|
-30
|
8
|
214
|
0
|
||
|
1309
|
15830
|
15795
|
15795
|
-35
|
-35
|
126
|
0
|
||||||
|
1310
|
15855
|
15855
|
15855
|
0
|
0
|
64
|
0
|
||||||
|
1311
|
15870
|
15810
|
15940
|
15810
|
15940
|
15875
|
70
|
5
|
4
|
16
|
0
|
||
|
小计
|
26058
|
171984
|
-2484
|
||||||||||
|
黄金
|
1212
|
337.59
|
339.68
|
340.36
|
339.29
|
340.20
|
339.97
|
2.61
|
2.38
|
42
|
4218
|
-6
|
|
|
1301
|
339.93
|
342.32
|
342.32
|
341.33
|
341.85
|
341.85
|
1.92
|
1.92
|
40
|
524
|
-2
|
||
|
1302
|
340.54
|
342.95
|
343.44
|
342.95
|
343.06
|
343.27
|
2.52
|
2.73
|
14
|
142
|
6
|
||
|
1303
|
343.20
|
343.20
|
343.20
|
0.00
|
0.00
|
196
|
0
|
||||||
|
1304
|
343.37
|
345.08
|
345.08
|
345.08
|
345.08
|
345.08
|
1.71
|
1.71
|
2
|
120
|
-2
|
||
|
1305
|
342.69
|
344.58
|
345.49
|
344.52
|
345.05
|
345.12
|
2.36
|
2.43
|
62
|
134
|
0
|
||
|
1306
|
343.83
|
346.11
|
346.59
|
345.77
|
346.28
|
346.14
|
2.45
|
2.31
|
38824
|
101578
|
-646
|
||
|
1307
|
344.90
|
347.22
|
347.22
|
2.32
|
2.32
|
104
|
0
|
||||||
|
1308
|
345.43
|
347.75
|
347.75
|
2.32
|
2.32
|
102
|
0
|
||||||
|
1309
|
346.68
|
349.01
|
349.01
|
2.33
|
2.33
|
118
|
0
|
||||||
|
1310
|
346.06
|
348.39
|
348.39
|
2.33
|
2.33
|
8
|
0
|
||||||
|
1311
|
348.34
|
350.68
|
350.68
|
2.34
|
2.34
|
6
|
0
|
||||||
|
小计
|
38984
|
107250
|
-650
|
||||||||||
|
1212
|
57280
|
57060
|
57150
|
56970
|
57150
|
57030
|
-130
|
-250
|
4200
|
15950
|
-40
|
||
|
1301
|
57490
|
57210
|
57360
|
57150
|
57340
|
57240
|
-150
|
-250
|
5950
|
45948
|
224
|
||
|
1302
|
57560
|
57300
|
57400
|
57190
|
57370
|
57300
|
-190
|
-260
|
17038
|
86906
|
-2810
|
||
|
1303
|
57590
|
57300
|
57470
|
57210
|
57450
|
57350
|
-140
|
-240
|
158064
|
192116
|
-8312
|
||
|
1304
|
57610
|
57300
|
57490
|
57210
|
57460
|
57360
|
-150
|
-250
|
35626
|
63178
|
4196
|
||
|
1305
|
57600
|
57300
|
57530
|
57240
|
57520
|
57400
|
-80
|
-200
|
5066
|
12722
|
794
|
||
|
1306
|
57540
|
57350
|
57560
|
57300
|
57500
|
57440
|
-40
|
-100
|
460
|
5446
|
248
|
||
|
1307
|
57510
|
57460
|
57540
|
57390
|
57460
|
57470
|
-50
|
-40
|
24
|
1378
|
4
|
||
|
1308
|
57680
|
57470
|
57550
|
57420
|
57550
|
57510
|
-130
|
-170
|
46
|
998
|
4
|
||
|
1309
|
57890
|
57540
|
57640
|
57470
|
57640
|
57540
|
-250
|
-350
|
24
|
910
|
-2
|
||
|
1310
|
57680
|
57450
|
57680
|
57450
|
57680
|
57520
|
0
|
-160
|
54
|
1202
|
-4
|
||
|
1311
|
57820
|
57550
|
57770
|
57550
|
57770
|
57650
|
-50
|
-170
|
84
|
386
|
78
|
||
|
小计
|
226636
|
427140
|
-5620
|
||||||||||
|
铅
|
1212
|
15000
|
15020
|
15020
|
14930
|
14930
|
14960
|
-70
|
-40
|
32
|
1266
|
20
|
|
|
1301
|
15155
|
15140
|
15145
|
15065
|
15100
|
15090
|
-55
|
-65
|
262
|
2012
|
-144
|
||
|
1302
|
15310
|
15285
|
15315
|
15195
|
15245
|
15240
|
-65
|
-70
|
256
|
1872
|
186
|
||
|
1303
|
15460
|
15430
|
15430
|
15360
|
15360
|
15400
|
-100
|
-60
|
6
|
176
|
4
|
||
|
1304
|
15580
|
15530
|
15530
|
-50
|
-50
|
16
|
0
|
||||||
|
1305
|
15630
|
15600
|
15600
|
-30
|
-30
|
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
|
556
|
5368
|
66
|
||||||||||
|
螺纹钢
|
1212
|
3603
|
3603
|
3603
|
0
|
0
|
1620
|
0
|
|||||
|
1301
|
3616
|
3610
|
3655
|
3608
|
3654
|
3629
|
38
|
13
|
19806
|
102128
|
-7198
|
||
|
1302
|
3612
|
3605
|
3630
|
3605
|
3625
|
3619
|
13
|
7
|
330
|
4024
|
-24
|
||
|
1303
|
3620
|
3605
|
3637
|
3605
|
3637
|
3629
|
17
|
9
|
168
|
1154
|
20
|
||
|
1304
|
3615
|
3618
|
3640
|
3609
|
3637
|
3629
|
22
|
14
|
408
|
1216
|
188
|
||
|
1305
|
3610
|
3595
|
3658
|
3590
|
3656
|
3629
|
46
|
19
|
2735394
|
1361540
|
117056
|
||
|
1306
|
3624
|
3620
|
3663
|
3608
|
3663
|
3641
|
39
|
17
|
70
|
544
|
-14
|
||
|
1307
|
3628
|
3628
|
3628
|
0
|
0
|
90
|
0
|
||||||
|
1308
|
3626
|
3670
|
3680
|
3667
|
3680
|
3672
|
54
|
46
|
6
|
196
|
-4
|
||
|
1309
|
3660
|
3650
|
3697
|
3648
|
3693
|
3674
|
33
|
14
|
168
|
1292
|
6
|
||
|
1310
|
3673
|
3661
|
3720
|
3654
|
3714
|
3688
|
41
|
15
|
3492
|
7422
|
488
|
||
|
1311
|
3668
|
3695
|
3695
|
27
|
27
|
4
|
0
|
||||||
|
小计
|
2759842
|
1481230
|
110518
|
||||||||||
|
锌
|
1212
|
15090
|
15070
|
15080
|
15065
|
15080
|
15075
|
-10
|
-15
|
460
|
13510
|
-300
|
|
|
1301
|
15205
|
15130
|
15240
|
15130
|
15240
|
15200
|
35
|
-5
|
2464
|
31918
|
-1014
|
||
|
1302
|
15305
|
15275
|
15355
|
15255
|
15350
|
15305
|
45
|
0
|
25832
|
78692
|
-2996
|
||
|
1303
|
15390
|
15360
|
15445
|
15330
|
15440
|
15390
|
50
|
0
|
97630
|
92124
|
10014
|
||
|
1304
|
15455
|
15400
|
15505
|
15400
|
15505
|
15460
|
50
|
5
|
6848
|
17826
|
2630
|
||
|
1305
|
15535
|
15425
|
15580
|
15425
|
15555
|
15520
|
20
|
-15
|
734
|
4432
|
8
|
||
|
1306
|
15600
|
15570
|
15620
|
15570
|
15620
|
15585
|
20
|
-15
|
100
|
998
|
92
|
||
|
1307
|
15635
|
15685
|
15685
|
15680
|
15680
|
15680
|
45
|
45
|
10
|
548
|
10
|
||
|
1308
|
15765
|
15760
|
15760
|
15750
|
15750
|
15755
|
-15
|
-10
|
4
|
166
|
-4
|
||
|
1309
|
15810
|
15850
|
15850
|
15800
|
15800
|
15815
|
-10
|
5
|
8
|
766
|
4
|
||
|
1310
|
15850
|
15930
|
15930
|
15900
|
15900
|
15920
|
50
|
70
|
6
|
72
|
-2
|
||
|
1311
|
15990
|
15950
|
16025
|
15940
|
16000
|
15970
|
10
|
-20
|
240
|
194
|
-122
|
||
|
小计
|
134336
|
241246
|
8320
|
||||||||||
