|
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
|
15100
|
15120
|
15120
|
15080
|
15080
|
15100
|
-20
|
0
|
3250
|
25120
|
-530
|
|
|
1301
|
15235
|
15230
|
15255
|
15170
|
15175
|
15230
|
-60
|
-5
|
4832
|
47014
|
-542
|
||
|
1302
|
15340
|
15365
|
15365
|
15275
|
15280
|
15330
|
-60
|
-10
|
6148
|
42576
|
-264
|
||
|
1303
|
15445
|
15450
|
15480
|
15370
|
15370
|
15425
|
-75
|
-20
|
8820
|
49946
|
482
|
||
|
1304
|
15515
|
15530
|
15540
|
15445
|
15455
|
15515
|
-60
|
0
|
1462
|
9044
|
432
|
||
|
1305
|
15595
|
15600
|
15615
|
15540
|
15540
|
15585
|
-55
|
-10
|
572
|
1940
|
256
|
||
|
1306
|
15655
|
15695
|
15695
|
15695
|
15695
|
15695
|
40
|
40
|
20
|
388
|
20
|
||
|
1307
|
15735
|
15760
|
15760
|
15740
|
15740
|
15755
|
5
|
20
|
14
|
436
|
12
|
||
|
1308
|
15820
|
15820
|
15820
|
0
|
0
|
214
|
0
|
||||||
|
1309
|
15835
|
15855
|
15855
|
20
|
20
|
126
|
0
|
||||||
|
1310
|
15895
|
15905
|
15905
|
15905
|
15905
|
15905
|
10
|
10
|
2
|
64
|
0
|
||
|
1311
|
15915
|
15925
|
15925
|
10
|
10
|
16
|
0
|
||||||
|
小计
|
25120
|
176884
|
-134
|
||||||||||
|
黄金
|
1212
|
340.17
|
341.99
|
342.00
|
340.75
|
341.95
|
341.50
|
1.78
|
1.33
|
66
|
4188
|
-12
|
|
|
1301
|
342.61
|
342.47
|
342.76
|
342.29
|
342.40
|
342.60
|
-0.21
|
-0.01
|
52
|
520
|
-6
|
||
|
1302
|
343.27
|
344.35
|
344.67
|
344.35
|
344.41
|
344.57
|
1.14
|
1.30
|
18
|
146
|
4
|
||
|
1303
|
343.31
|
344.19
|
344.19
|
344.19
|
344.19
|
344.19
|
0.88
|
0.88
|
2
|
196
|
0
|
||
|
1304
|
345.78
|
345.78
|
345.78
|
0.00
|
0.00
|
122
|
0
|
||||||
|
1305
|
345.88
|
345.80
|
346.76
|
345.79
|
346.24
|
346.32
|
0.36
|
0.44
|
116
|
128
|
-6
|
||
|
1306
|
347.18
|
347.40
|
347.86
|
347.08
|
347.69
|
347.47
|
0.51
|
0.29
|
30292
|
102636
|
-866
|
||
|
1307
|
348.27
|
348.56
|
348.56
|
0.29
|
0.29
|
104
|
0
|
||||||
|
1308
|
349.69
|
349.98
|
349.98
|
0.29
|
0.29
|
100
|
0
|
||||||
|
1309
|
350.45
|
350.45
|
350.45
|
0.00
|
0.00
|
118
|
0
|
||||||
|
1310
|
349.83
|
350.12
|
350.12
|
0.29
|
0.29
|
8
|
0
|
||||||
|
1311
|
352.13
|
352.13
|
352.13
|
0.00
|
0.00
|
6
|
0
|
||||||
|
小计
|
30546
|
108272
|
-886
|
||||||||||
|
1212
|
57420
|
57410
|
57600
|
57360
|
57470
|
57470
|
50
|
50
|
4080
|
14060
|
-1040
|
||
|
1301
|
57680
|
57760
|
57780
|
57630
|
57700
|
57720
|
20
|
40
|
5348
|
44574
|
-978
|
||
|
1302
|
57780
|
57950
|
57950
|
57760
|
57850
|
57840
|
70
|
60
|
12426
|
83130
|
-1046
|
||
|
1303
|
57850
|
57950
|
58000
|
57810
|
57900
|
57910
|
50
|
60
|
136528
|
193552
|
-144
|
||
|
1304
|
57870
|
58020
|
58040
|
57870
|
57950
|
57960
|
80
|
90
|
38692
|
73546
|
7894
|
||
|
1305
|
57940
|
58070
|
58070
|
57900
|
57960
|
57980
|
20
|
40
|
3306
|
13880
|
608
|
||
|
1306
|
57960
|
58010
|
58100
|
57940
|
58060
|
58010
|
100
|
50
|
230
|
5378
|
-2
|
||
|
1307
|
58010
|
58070
|
58140
|
58010
|
58010
|
58060
|
0
|
50
|
46
|
1386
|
-10
|
||
|
1308
|
58020
|
58110
|
58110
|
58080
|
58090
|
58080
|
70
|
60
|
12
|
986
|
-8
|
||
|
1309
|
58150
|
58200
|
58240
|
58100
|
58100
|
58180
|
-50
|
30
|
170
|
840
|
-68
|
||
|
1310
|
58050
|
58180
|
58240
|
58100
|
58100
|
58160
|
50
|
110
|
10
|
1214
|
2
|
||
|
1311
|
58140
|
58340
|
58340
|
58220
|
58250
|
58270
|
110
|
130
|
42
|
416
|
6
|
||
|
小计
|
200890
|
432962
|
5214
|
||||||||||
|
铅
|
1212
|
14985
|
15090
|
15090
|
15000
|
15020
|
15020
|
35
|
35
|
208
|
1366
|
44
|
|
|
1301
|
15135
|
15210
|
15235
|
15155
|
15175
|
15175
|
40
|
40
|
276
|
2012
|
104
|
||
|
1302
|
15280
|
15355
|
15360
|
15300
|
15330
|
15320
|
50
|
40
|
342
|
2312
|
200
|
||
|
1303
|
15430
|
15440
|
15480
|
15430
|
15480
|
15460
|
50
|
30
|
80
|
258
|
60
|
||
|
1304
|
15560
|
15590
|
15590
|
30
|
30
|
16
|
0
|
||||||
|
1305
|
15635
|
15665
|
15665
|
30
|
30
|
4
|
0
|
||||||
|
1306
|
15550
|
15550
|
15550
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15575
|
15605
|
15605
|
30
|
30
|
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
|
906
|
5990
|
408
|
||||||||||
|
螺纹钢
|
1212
|
3603
|
3603
|
3603
|
0
|
0
|
1620
|
0
|
|||||
|
1301
|
3676
|
3682
|
3691
|
3675
|
3679
|
3685
|
3
|
9
|
22108
|
80668
|
-13622
|
||
|
1302
|
3642
|
3650
|
3657
|
3650
|
3651
|
3652
|
9
|
10
|
182
|
3928
|
-50
|
||
|
1303
|
3653
|
3660
|
3665
|
3642
|
3642
|
3659
|
-11
|
6
|
106
|
1304
|
26
|
||
|
1304
|
3661
|
3650
|
3669
|
3646
|
3646
|
3656
|
-15
|
-5
|
54
|
1342
|
-20
|
||
|
1305
|
3682
|
3673
|
3690
|
3653
|
3664
|
3672
|
-18
|
-10
|
2102290
|
1344042
|
11066
|
||
|
1306
|
3707
|
3696
|
3703
|
3669
|
3669
|
3686
|
-38
|
-21
|
206
|
654
|
-30
|
||
|
1307
|
3703
|
3687
|
3704
|
3673
|
3704
|
3686
|
1
|
-17
|
10
|
90
|
4
|
||
|
1308
|
3718
|
3706
|
3718
|
3697
|
3697
|
3705
|
-21
|
-13
|
8
|
196
|
0
|
||
|
1309
|
3725
|
3719
|
3731
|
3707
|
3707
|
3721
|
-18
|
-4
|
212
|
1240
|
-16
|
||
|
1310
|
3741
|
3745
|
3750
|
3715
|
3725
|
3733
|
-16
|
-8
|
4820
|
8102
|
292
|
||
|
1311
|
3754
|
3740
|
3740
|
3740
|
3740
|
3740
|
-14
|
-14
|
2
|
6
|
0
|
||
|
小计
|
2129998
|
1443192
|
-2350
|
||||||||||
|
锌
|
1212
|
15350
|
15260
|
15285
|
15190
|
15200
|
15250
|
-150
|
-100
|
2110
|
13010
|
-320
|
|
|
1301
|
15315
|
15410
|
15430
|
15320
|
15330
|
15375
|
15
|
60
|
4428
|
26864
|
-1540
|
||
|
1302
|
15425
|
15505
|
15575
|
15425
|
15440
|
15485
|
15
|
60
|
19818
|
73970
|
-3178
|
||
|
1303
|
15535
|
15660
|
15685
|
15520
|
15535
|
15590
|
0
|
55
|
116554
|
112784
|
1218
|
||
|
1304
|
15605
|
15725
|
15750
|
15600
|
15600
|
15670
|
-5
|
65
|
8716
|
21838
|
2718
|
||
|
1305
|
15690
|
15890
|
15890
|
15665
|
15700
|
15740
|
10
|
50
|
1424
|
4582
|
40
|
||
|
1306
|
15800
|
15820
|
15820
|
15735
|
15735
|
15815
|
-65
|
15
|
50
|
908
|
14
|
||
|
1307
|
15860
|
15945
|
15945
|
15910
|
15910
|
15915
|
50
|
55
|
20
|
584
|
10
|
||
|
1308
|
15900
|
15955
|
15955
|
55
|
55
|
168
|
0
|
||||||
|
1309
|
16000
|
16030
|
16030
|
16030
|
16030
|
16030
|
30
|
30
|
6
|
764
|
-2
|
||
|
1310
|
16055
|
16150
|
16150
|
16140
|
16140
|
16140
|
85
|
85
|
10
|
80
|
4
|
||
|
1311
|
16135
|
16205
|
16205
|
16130
|
16130
|
16165
|
-5
|
30
|
4
|
192
|
-2
|
||
|
小计
|
153140
|
255744
|
-1038
|
||||||||||
