|
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
|
17770
|
17790
|
18080
|
17775
|
18070
|
17915
|
300
|
145
|
9620
|
44584
|
-3852
|
|
|
1109
|
17695
|
17675
|
18035
|
17660
|
18020
|
17875
|
325
|
180
|
25064
|
82838
|
-4910
|
||
|
1110
|
17665
|
17650
|
18020
|
17610
|
18015
|
17870
|
350
|
205
|
127788
|
158358
|
34378
|
||
|
1111
|
17625
|
17620
|
17970
|
17585
|
17965
|
17805
|
340
|
180
|
42488
|
95872
|
13636
|
||
|
1112
|
17590
|
17570
|
17930
|
17560
|
17925
|
17790
|
335
|
200
|
27814
|
66124
|
9972
|
||
|
1201
|
17570
|
17575
|
17875
|
17575
|
17865
|
17690
|
295
|
120
|
10282
|
7952
|
2606
|
||
|
1202
|
17575
|
17600
|
17810
|
17600
|
17800
|
17675
|
225
|
100
|
4722
|
3140
|
1584
|
||
|
1203
|
17600
|
17600
|
17790
|
17600
|
17790
|
17710
|
190
|
110
|
344
|
1142
|
118
|
||
|
1204
|
17605
|
17610
|
17845
|
17610
|
17780
|
17705
|
175
|
100
|
108
|
308
|
66
|
||
|
1205
|
17645
|
17645
|
17795
|
17645
|
17770
|
17700
|
125
|
55
|
204
|
614
|
138
|
||
|
1206
|
17640
|
17655
|
17780
|
17655
|
17780
|
17735
|
140
|
95
|
92
|
128
|
72
|
||
|
1207
|
17630
|
17790
|
17790
|
17790
|
17790
|
17790
|
160
|
160
|
22
|
24
|
22
|
||
|
小计
|
248548
|
461084
|
53830
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1108
|
337.27
|
335.99
|
337.27
|
-1.28
|
0.00
|
12
|
0
|
|||||
|
1109
|
332.87
|
335.00
|
335.00
|
334.84
|
334.84
|
334.92
|
1.97
|
2.05
|
4
|
28
|
-2
|
||
|
1110
|
335.16
|
337.22
|
337.22
|
2.06
|
2.06
|
18
|
0
|
||||||
|
1111
|
334.58
|
334.80
|
335.30
|
334.52
|
335.30
|
334.85
|
0.72
|
0.27
|
10
|
72
|
-2
|
||
|
1112
|
335.32
|
334.92
|
335.76
|
334.70
|
335.41
|
335.39
|
0.09
|
0.07
|
12456
|
51878
|
-1082
|
||
|
1201
|
334.90
|
334.69
|
335.28
|
334.69
|
335.20
|
335.00
|
0.30
|
0.10
|
32
|
170
|
-2
|
||
|
1202
|
337.61
|
337.71
|
337.71
|
0.10
|
0.10
|
92
|
0
|
||||||
|
1203
|
331.00
|
331.00
|
331.00
|
0.00
|
0.00
|
80
|
0
|
||||||
|
1204
|
328.54
|
328.54
|
328.54
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1205
|
330.01
|
335.20
|
335.20
|
5.19
|
5.19
|
10
|
0
|
||||||
|
1206
|
335.26
|
334.85
|
336.29
|
334.85
|
336.19
|
335.79
|
0.93
|
0.53
|
80
|
446
|
34
|
||
|
1207
|
335.26
|
335.26
|
335.26
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
12582
|
52818
|
-1054
|
||||||||||
|
|
|||||||||||||
|
1108
|
71500
|
71740
|
72490
|
71440
|
72490
|
71980
|
990
|
480
|
4540
|
27780
|
-1602
|
||
|
1109
|
71550
|
71750
|
72580
|
71570
|
72550
|
72140
|
1000
|
590
|
20620
|
83636
|
-5540
|
||
|
1110
|
71670
|
71770
|
72850
|
71690
|
72810
|
72390
|
1140
|
720
|
135714
|
141486
|
14542
|
||
|
1111
|
71710
|
71780
|
72880
|
71720
|
72800
|
72540
|
1090
|
830
|
4908
|
20862
|
2116
|
||
|
1112
|
71780
|
71900
|
72940
|
71900
|
72940
|
72410
|
1160
|
630
|
298
|
6332
|
48
|
||
|
1201
|
71740
|
71810
|
72900
|
71800
|
72830
|
72480
|
1090
|
740
|
354
|
2838
|
126
|
||
|
1202
|
71780
|
71950
|
72720
|
71950
|
72720
|
72260
|
940
|
480
|
8
|
1366
|
4
|
||
|
1203
|
71800
|
72000
|
72880
|
72000
|
72880
|
72500
|
1080
|
700
|
22
|
648
|
10
|
||
|
1204
|
71790
|
71870
|
72880
|
71870
|
72880
|
72650
|
1090
|
860
|
28
|
600
|
8
|
||
|
1205
|
71890
|
72400
|
72900
|
72400
|
72900
|
72480
|
1010
|
590
|
50
|
308
|
26
|
||
|
1206
|
71810
|
71870
|
72970
|
71870
|
72800
|
72720
|
990
|
910
|
46
|
252
|
22
|
||
|
1207
|
72000
|
72600
|
72660
|
72600
|
72660
|
72630
|
660
|
630
|
4
|
4
|
2
|
||
|
小计
|
166592
|
286112
|
9762
|
||||||||||
|
|
|||||||||||||
|
铅
|
1109
|
17485
|
17410
|
17695
|
17410
|
17635
|
17570
|
150
|
85
|
1822
|
7960
|
-574
|
|
|
1110
|
17565
|
17545
|
18440
|
17485
|
17740
|
17680
|
175
|
115
|
656
|
1412
|
468
|
||
|
1111
|
17675
|
17805
|
17805
|
17775
|
17775
|
17800
|
100
|
125
|
12
|
16
|
8
|
||
|
1112
|
17860
|
17860
|
17860
|
0
|
0
|
18
|
0
|
||||||
|
1201
|
17915
|
18040
|
18040
|
125
|
125
|
12
|
0
|
||||||
|
1202
|
18185
|
18310
|
18310
|
125
|
125
|
4
|
0
|
||||||
|
1203
|
18475
|
17675
|
18490
|
17675
|
18490
|
18080
|
15
|
-395
|
8
|
4
|
0
|
||
|
1204
|
18195
|
18195
|
18195
|
0
|
0
|
22
|
0
|
||||||
|
1205
|
19055
|
18650
|
18650
|
-405
|
-405
|
0
|
|||||||
|
1206
|
19055
|
18650
|
18650
|
-405
|
-405
|
0
|
|||||||
|
1207
|
19055
|
18650
|
18650
|
-405
|
-405
|
0
|
|||||||
|
小计
|
2498
|
9448
|
-98
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1108
|
5039
|
5000
|
5005
|
5000
|
5000
|
5000
|
-39
|
-39
|
92
|
120
|
2
|
|
|
1109
|
5020
|
5004
|
5011
|
5004
|
5004
|
5006
|
-16
|
-14
|
34
|
818
|
-8
|
||
|
1110
|
4900
|
4880
|
4906
|
4873
|
4898
|
4891
|
-2
|
-9
|
142480
|
511682
|
-25176
|
||
|
1111
|
4939
|
4905
|
4909
|
4897
|
4904
|
4904
|
-35
|
-35
|
58
|
608
|
-42
|
||
|
1112
|
4889
|
4894
|
4894
|
5
|
5
|
200
|
0
|
||||||
|
1201
|
4882
|
4860
|
4893
|
4855
|
4891
|
4876
|
9
|
-6
|
165916
|
243444
|
4766
|
||
|
1202
|
4887
|
4888
|
4888
|
4856
|
4870
|
4864
|
-17
|
-23
|
22
|
80
|
0
|
||
|
1203
|
4893
|
4893
|
4893
|
0
|
0
|
38
|
0
|
||||||
|
1204
|
4898
|
4881
|
4881
|
4874
|
4876
|
4877
|
-22
|
-21
|
12
|
200
|
-10
|
||
|
1205
|
4892
|
4873
|
4900
|
4872
|
4899
|
4891
|
7
|
-1
|
144
|
1976
|
52
|
||
|
1206
|
4904
|
4896
|
4898
|
4896
|
4898
|
4897
|
-6
|
-7
|
4
|
82
|
0
|
||
|
1207
|
4915
|
4913
|
4913
|
-2
|
-2
|
10
|
0
|
||||||
|
小计
|
308762
|
759258
|
-20416
|
||||||||||
|
|
|||||||||||||
|
锌
|
1108
|
18360
|
18255
|
18620
|
18255
|
18610
|
18485
|
250
|
125
|
5424
|
18730
|
-2222
|
|
|
1109
|
18520
|
18370
|
18780
|
18340
|
18750
|
18615
|
230
|
95
|
35094
|
66766
|
-8360
|
||
|
1110
|
18655
|
18470
|
18950
|
18470
|
18900
|
18780
|
245
|
125
|
299262
|
243832
|
28346
|
||
|
1111
|
18770
|
18600
|
19050
|
18580
|
19015
|
18890
|
245
|
120
|
16892
|
31768
|
6984
|
||
|
1112
|
18855
|
18630
|
19145
|
18630
|
19110
|
18980
|
255
|
125
|
1074
|
6210
|
156
|
||
|
1201
|
18965
|
18855
|
19230
|
18815
|
19210
|
19070
|
245
|
105
|
854
|
5272
|
-24
|
||
|
1202
|
18990
|
19115
|
19270
|
19115
|
19270
|
19220
|
280
|
230
|
40
|
708
|
0
|
||
|
1203
|
19120
|
19080
|
19430
|
19080
|
19390
|
19290
|
270
|
170
|
36
|
242
|
6
|
||
|
1204
|
19245
|
18990
|
19500
|
18990
|
19500
|
19210
|
255
|
-35
|
30
|
162
|
0
|
||
|
1205
|
19350
|
19260
|
19605
|
19260
|
19495
|
19400
|
145
|
50
|
20
|
62
|
4
|
||
|
1206
|
19355
|
19210
|
19520
|
19210
|
19520
|
19375
|
165
|
20
|
6
|
58
|
2
|
||
|
1207
|
19400
|
19250
|
19580
|
19250
|
19580
|
19440
|
180
|
40
|
10
|
20
|
4
|
||
|
小计
|
358742
|
373830
|
24896
|
||||||||||
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。
