|
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
|
1108
|
17620
|
17690
|
17735
|
17660
|
17730
|
17700
|
110
|
80
|
6094
|
47630
|
-2824
|
|
|
1109
|
17600
|
17700
|
17720
|
17625
|
17665
|
17665
|
65
|
65
|
17464
|
102154
|
-2116
|
||
|
1110
|
17580
|
17680
|
17725
|
17610
|
17665
|
17655
|
85
|
75
|
42238
|
107620
|
8362
|
||
|
1111
|
17515
|
17650
|
17670
|
17555
|
17610
|
17610
|
95
|
95
|
15502
|
70494
|
5440
|
||
|
1112
|
17430
|
17580
|
17610
|
17510
|
17540
|
17545
|
110
|
115
|
14860
|
47960
|
5708
|
||
|
1201
|
17430
|
17590
|
17595
|
17485
|
17495
|
17510
|
65
|
80
|
1230
|
4222
|
124
|
||
|
1202
|
17470
|
17555
|
17655
|
17475
|
17475
|
17515
|
5
|
45
|
360
|
1110
|
-60
|
||
|
1203
|
17480
|
17550
|
17575
|
17480
|
17480
|
17530
|
0
|
50
|
128
|
914
|
10
|
||
|
1204
|
17450
|
17570
|
17570
|
17485
|
17520
|
17500
|
70
|
50
|
40
|
236
|
2
|
||
|
1205
|
17480
|
17645
|
17645
|
17550
|
17570
|
17565
|
90
|
85
|
48
|
368
|
2
|
||
|
1206
|
17550
|
17560
|
17585
|
17560
|
17585
|
17570
|
35
|
20
|
40
|
38
|
-12
|
||
|
1207
|
17650
|
17650
|
17650
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
98004
|
382748
|
14636
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1108
|
334.47
|
339.79
|
339.79
|
337.00
|
337.00
|
338.83
|
2.53
|
4.36
|
6
|
12
|
-2
|
|
|
1109
|
329.06
|
330.00
|
332.84
|
330.00
|
330.50
|
331.04
|
1.44
|
1.98
|
20
|
28
|
6
|
||
|
1110
|
326.73
|
328.69
|
328.69
|
1.96
|
1.96
|
26
|
0
|
||||||
|
1111
|
330.95
|
331.15
|
331.15
|
331.15
|
331.15
|
331.15
|
0.20
|
0.20
|
2
|
86
|
0
|
||
|
1112
|
331.77
|
333.10
|
334.25
|
332.61
|
334.11
|
333.40
|
2.34
|
1.63
|
19188
|
56402
|
392
|
||
|
1201
|
331.54
|
333.02
|
333.95
|
332.40
|
333.65
|
333.01
|
2.11
|
1.47
|
62
|
134
|
4
|
||
|
1202
|
328.63
|
328.63
|
333.97
|
328.63
|
333.97
|
331.99
|
5.34
|
3.36
|
6
|
92
|
-2
|
||
|
1203
|
331.97
|
333.64
|
334.32
|
333.64
|
334.32
|
333.98
|
2.35
|
2.01
|
4
|
78
|
0
|
||
|
1204
|
328.54
|
328.54
|
328.54
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1205
|
328.92
|
328.92
|
328.92
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1206
|
331.81
|
332.98
|
335.49
|
332.71
|
335.49
|
333.43
|
3.68
|
1.62
|
86
|
404
|
36
|
||
|
1207
|
328.70
|
330.30
|
330.30
|
1.60
|
1.60
|
0
|
|||||||
|
小计
|
19374
|
57286
|
434
|
||||||||||
|
|
|||||||||||||
|
1108
|
71900
|
72000
|
72290
|
71900
|
72290
|
72090
|
390
|
190
|
5352
|
37514
|
-1342
|
||
|
1109
|
72070
|
72100
|
72710
|
72100
|
72660
|
72350
|
590
|
280
|
61000
|
133638
|
-14728
|
||
|
1110
|
72110
|
72250
|
72910
|
72200
|
72830
|
72500
|
720
|
390
|
67862
|
84746
|
16018
|
||
|
1111
|
72130
|
72280
|
72900
|
72280
|
72900
|
72510
|
770
|
380
|
3726
|
16918
|
1104
|
||
|
1112
|
72140
|
72300
|
72900
|
72300
|
72900
|
72460
|
760
|
320
|
714
|
6224
|
114
|
||
|
1201
|
72150
|
72340
|
72900
|
72310
|
72850
|
72580
|
700
|
430
|
304
|
2332
|
22
|
||
|
1202
|
72140
|
72450
|
72900
|
72320
|
72900
|
72530
|
760
|
390
|
272
|
1320
|
174
|
||
|
1203
|
72170
|
72370
|
72900
|
72370
|
72900
|
72530
|
730
|
360
|
106
|
566
|
34
|
||
|
1204
|
72020
|
72160
|
72380
|
72160
|
72380
|
72280
|
360
|
260
|
8
|
530
|
4
|
||
|
1205
|
72100
|
72350
|
72710
|
72350
|
72710
|
72530
|
610
|
430
|
4
|
270
|
0
|
||
|
1206
|
72110
|
72630
|
72630
|
72600
|
72600
|
72610
|
490
|
500
|
4
|
130
|
0
|
||
|
1207
|
71950
|
72400
|
72400
|
450
|
450
|
0
|
|||||||
|
小计
|
139352
|
284188
|
1400
|
||||||||||
|
|
|||||||||||||
|
铅
|
1109
|
17530
|
17585
|
17740
|
17565
|
17735
|
17655
|
205
|
125
|
2182
|
9730
|
-200
|
|
|
1110
|
17640
|
17680
|
17815
|
17680
|
17815
|
17770
|
175
|
130
|
88
|
450
|
68
|
||
|
1111
|
17750
|
17880
|
17880
|
130
|
130
|
8
|
0
|
||||||
|
1112
|
17860
|
17860
|
17860
|
0
|
0
|
18
|
0
|
||||||
|
1201
|
17855
|
17895
|
17895
|
17895
|
17895
|
17895
|
40
|
40
|
2
|
12
|
2
|
||
|
1202
|
18355
|
18395
|
18395
|
40
|
40
|
4
|
0
|
||||||
|
1203
|
17990
|
18030
|
18030
|
40
|
40
|
0
|
|||||||
|
1204
|
18050
|
18200
|
18200
|
150
|
150
|
20
|
0
|
||||||
|
1205
|
18420
|
18460
|
18460
|
40
|
40
|
0
|
|||||||
|
1206
|
18420
|
18460
|
18460
|
40
|
40
|
0
|
|||||||
|
1207
|
18315
|
18355
|
18355
|
40
|
40
|
0
|
|||||||
|
小计
|
2272
|
10242
|
-130
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1108
|
5082
|
5082
|
5085
|
5080
|
5085
|
5082
|
3
|
0
|
56
|
164
|
-54
|
|
|
1109
|
4999
|
4975
|
4997
|
4971
|
4997
|
4979
|
-2
|
-20
|
12
|
910
|
2
|
||
|
1110
|
4908
|
4902
|
4920
|
4886
|
4915
|
4903
|
7
|
-5
|
260458
|
646072
|
-6950
|
||
|
1111
|
4907
|
4900
|
4930
|
4886
|
4930
|
4897
|
23
|
-10
|
70
|
600
|
0
|
||
|
1112
|
4895
|
4913
|
4923
|
4860
|
4923
|
4904
|
28
|
9
|
8
|
202
|
2
|
||
|
1201
|
4886
|
4888
|
4910
|
4866
|
4909
|
4888
|
23
|
2
|
72660
|
162378
|
8910
|
||
|
1202
|
4877
|
4900
|
4900
|
4875
|
4887
|
4887
|
10
|
10
|
6
|
80
|
-2
|
||
|
1203
|
4871
|
4895
|
4902
|
4874
|
4899
|
4892
|
28
|
21
|
28
|
56
|
4
|
||
|
1204
|
4861
|
4868
|
4898
|
4868
|
4898
|
4888
|
37
|
27
|
6
|
208
|
0
|
||
|
1205
|
4897
|
4900
|
4918
|
4880
|
4917
|
4897
|
20
|
0
|
324
|
1762
|
104
|
||
|
1206
|
4911
|
4900
|
4900
|
4900
|
4900
|
4900
|
-11
|
-11
|
2
|
82
|
2
|
||
|
1207
|
4889
|
4900
|
4900
|
4900
|
4900
|
4900
|
11
|
11
|
2
|
2
|
2
|
||
|
小计
|
333632
|
812516
|
2020
|
||||||||||
|
|
|||||||||||||
|
锌
|
1108
|
18185
|
18300
|
18500
|
18285
|
18470
|
18380
|
285
|
195
|
4860
|
25540
|
-2262
|
|
|
1109
|
18305
|
18420
|
18620
|
18390
|
18615
|
18505
|
310
|
200
|
92196
|
120540
|
-17568
|
||
|
1110
|
18445
|
18575
|
18770
|
18525
|
18770
|
18655
|
325
|
210
|
233014
|
206166
|
33374
|
||
|
1111
|
18540
|
18720
|
18870
|
18625
|
18870
|
18765
|
330
|
225
|
9252
|
17572
|
3100
|
||
|
1112
|
18595
|
18725
|
18955
|
18720
|
18955
|
18855
|
360
|
260
|
1258
|
5420
|
224
|
||
|
1201
|
18685
|
18760
|
19025
|
18600
|
18995
|
18870
|
310
|
185
|
1242
|
5080
|
90
|
||
|
1202
|
18780
|
18950
|
19100
|
18950
|
19100
|
19010
|
320
|
230
|
174
|
706
|
40
|
||
|
1203
|
18795
|
19050
|
19090
|
18975
|
19050
|
19035
|
255
|
240
|
48
|
228
|
-18
|
||
|
1204
|
18870
|
19100
|
19285
|
19100
|
19285
|
19190
|
415
|
320
|
26
|
166
|
0
|
||
|
1205
|
18805
|
19050
|
19240
|
19050
|
19240
|
19135
|
435
|
330
|
6
|
56
|
-2
|
||
|
1206
|
18990
|
19160
|
19350
|
19160
|
19350
|
19225
|
360
|
235
|
22
|
38
|
6
|
||
|
1207
|
18870
|
18870
|
18870
|
0
|
0
|
0
|
|||||||
|
小计
|
342098
|
381512
|
16984
|
||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、铅为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；铅为25吨/手；螺纹钢、线材为10吨/手；黄金为1000克/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
