|
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
|
1109
|
17715
|
17750
|
17755
|
17680
|
17695
|
17710
|
-20
|
-5
|
4250
|
34870
|
-2400
|
|
|
1110
|
17540
|
17540
|
17585
|
17450
|
17505
|
17515
|
-35
|
-25
|
9272
|
83536
|
-1966
|
||
|
1111
|
17415
|
17405
|
17480
|
17315
|
17345
|
17385
|
-70
|
-30
|
35450
|
121288
|
3266
|
||
|
1112
|
17350
|
17365
|
17410
|
17260
|
17270
|
17320
|
-80
|
-30
|
13426
|
80798
|
3146
|
||
|
1201
|
17335
|
17380
|
17395
|
17245
|
17245
|
17310
|
-90
|
-25
|
3964
|
25788
|
1366
|
||
|
1202
|
17290
|
17330
|
17370
|
17225
|
17225
|
17295
|
-65
|
5
|
618
|
14566
|
140
|
||
|
1203
|
17295
|
17355
|
17365
|
17230
|
17230
|
17275
|
-65
|
-20
|
338
|
4224
|
178
|
||
|
1204
|
17280
|
17300
|
17300
|
17235
|
17235
|
17280
|
-45
|
0
|
16
|
1022
|
8
|
||
|
1205
|
17270
|
17320
|
17340
|
17205
|
17255
|
17290
|
-15
|
20
|
128
|
2050
|
4
|
||
|
1206
|
17295
|
17280
|
17325
|
17230
|
17260
|
17270
|
-35
|
-25
|
30
|
716
|
10
|
||
|
1207
|
17290
|
17275
|
17275
|
17250
|
17250
|
17260
|
-40
|
-30
|
12
|
714
|
2
|
||
|
1208
|
17330
|
17330
|
17330
|
17180
|
17180
|
17285
|
-150
|
-45
|
16
|
16
|
-2
|
||
|
小计
|
67520
|
369588
|
3752
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1109
|
379.48
|
379.48
|
379.48
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1110
|
378.88
|
389.00
|
389.00
|
389.00
|
389.00
|
389.00
|
10.12
|
10.12
|
4
|
38
|
-4
|
||
|
1111
|
377.60
|
386.82
|
388.86
|
386.82
|
388.71
|
388.17
|
11.11
|
10.57
|
68
|
138
|
8
|
||
|
1112
|
379.27
|
389.17
|
390.66
|
387.85
|
390.60
|
389.21
|
11.33
|
9.94
|
159716
|
102570
|
-1514
|
||
|
1201
|
379.20
|
388.00
|
390.64
|
387.59
|
390.60
|
389.18
|
11.40
|
9.98
|
1598
|
676
|
12
|
||
|
1202
|
378.11
|
387.85
|
389.56
|
387.85
|
389.56
|
388.85
|
11.45
|
10.74
|
12
|
136
|
-2
|
||
|
1203
|
379.67
|
388.54
|
388.54
|
388.54
|
388.54
|
388.54
|
8.87
|
8.87
|
2
|
86
|
0
|
||
|
1204
|
379.00
|
389.30
|
390.58
|
389.30
|
390.58
|
389.90
|
11.58
|
10.90
|
10
|
16
|
-2
|
||
|
1205
|
378.67
|
388.30
|
390.50
|
388.00
|
390.50
|
389.29
|
11.83
|
10.62
|
32
|
24
|
2
|
||
|
1206
|
380.02
|
390.10
|
390.93
|
382.22
|
390.93
|
389.65
|
10.91
|
9.63
|
3494
|
4074
|
804
|
||
|
1207
|
380.91
|
380.91
|
380.91
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1208
|
378.62
|
380.00
|
380.00
|
1.38
|
1.38
|
0
|
|||||||
|
小计
|
164936
|
107768
|
-696
|
||||||||||
|
|
|||||||||||||
|
1109
|
67980
|
67810
|
68020
|
67340
|
67350
|
67640
|
-630
|
-340
|
3130
|
16000
|
-1050
|
||
|
1110
|
67920
|
67730
|
68050
|
67210
|
67210
|
67520
|
-710
|
-400
|
6406
|
52406
|
-1192
|
||
|
1111
|
67910
|
67650
|
68030
|
67080
|
67100
|
67500
|
-810
|
-410
|
183408
|
154708
|
2002
|
||
|
1112
|
67880
|
67580
|
67990
|
67080
|
67100
|
67490
|
-780
|
-390
|
40406
|
63380
|
7962
|
||
|
1201
|
67840
|
67500
|
67950
|
67060
|
67080
|
67380
|
-760
|
-460
|
3218
|
10910
|
948
|
||
|
1202
|
67830
|
67680
|
67900
|
67100
|
67100
|
67290
|
-730
|
-540
|
768
|
5394
|
40
|
||
|
1203
|
67900
|
67710
|
67880
|
67150
|
67150
|
67590
|
-750
|
-310
|
250
|
2784
|
126
|
||
|
1204
|
67980
|
67720
|
67880
|
67200
|
67200
|
67390
|
-780
|
-590
|
104
|
1436
|
70
|
||
|
1205
|
67900
|
67600
|
67910
|
67200
|
67250
|
67500
|
-650
|
-400
|
104
|
1288
|
26
|
||
|
1206
|
68080
|
67940
|
67940
|
67050
|
67200
|
67580
|
-880
|
-500
|
42
|
1462
|
14
|
||
|
1207
|
67930
|
67950
|
67950
|
67200
|
67200
|
67430
|
-730
|
-500
|
16
|
708
|
-6
|
||
|
1208
|
67840
|
67850
|
67850
|
67190
|
67210
|
67420
|
-630
|
-420
|
18
|
278
|
2
|
||
|
小计
|
237870
|
310754
|
8942
|
||||||||||
|
|
|||||||||||||
|
铅
|
1109
|
16535
|
16660
|
16660
|
16400
|
16400
|
16470
|
-135
|
-65
|
142
|
1078
|
12
|
|
|
1110
|
16670
|
16560
|
16720
|
16505
|
16555
|
16605
|
-115
|
-65
|
698
|
3800
|
-100
|
||
|
1111
|
16775
|
16650
|
16835
|
16620
|
16655
|
16730
|
-120
|
-45
|
564
|
1162
|
126
|
||
|
1112
|
16880
|
16890
|
16890
|
16770
|
16770
|
16820
|
-110
|
-60
|
16
|
58
|
14
|
||
|
1201
|
17125
|
17000
|
17000
|
-125
|
-125
|
44
|
0
|
||||||
|
1202
|
16990
|
16930
|
16930
|
-60
|
-60
|
4
|
0
|
||||||
|
1203
|
17290
|
17230
|
17230
|
-60
|
-60
|
4
|
0
|
||||||
|
1204
|
17055
|
17055
|
17055
|
0
|
0
|
40
|
0
|
||||||
|
1205
|
17855
|
17795
|
17795
|
-60
|
-60
|
0
|
|||||||
|
1206
|
17790
|
17730
|
17730
|
-60
|
-60
|
2
|
0
|
||||||
|
1207
|
17940
|
17880
|
17880
|
-60
|
-60
|
0
|
|||||||
|
1208
|
17785
|
17725
|
17725
|
-60
|
-60
|
4
|
0
|
||||||
|
小计
|
1420
|
6196
|
52
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1109
|
4705
|
4800
|
4705
|
95
|
0
|
120
|
0
|
|||||
|
1110
|
4930
|
4926
|
4933
|
4890
|
4910
|
4919
|
-20
|
-11
|
5660
|
45116
|
-2980
|
||
|
1111
|
4899
|
4898
|
4898
|
4852
|
4878
|
4881
|
-21
|
-18
|
26
|
388
|
16
|
||
|
1112
|
4883
|
4880
|
4880
|
4833
|
4862
|
4855
|
-21
|
-28
|
34
|
194
|
12
|
||
|
1201
|
4820
|
4828
|
4839
|
4780
|
4800
|
4812
|
-20
|
-8
|
316342
|
353730
|
2630
|
||
|
1202
|
4808
|
4822
|
4822
|
4758
|
4796
|
4781
|
-12
|
-27
|
164
|
262
|
10
|
||
|
1203
|
4825
|
4825
|
4825
|
4810
|
4810
|
4815
|
-15
|
-10
|
8
|
38
|
4
|
||
|
1204
|
4794
|
4835
|
4835
|
4835
|
4835
|
4835
|
41
|
41
|
2
|
202
|
2
|
||
|
1205
|
4845
|
4840
|
4859
|
4813
|
4830
|
4836
|
-15
|
-9
|
1204
|
8648
|
554
|
||
|
1206
|
4857
|
4840
|
4840
|
4840
|
4840
|
4840
|
-17
|
-17
|
2
|
102
|
2
|
||
|
1207
|
4858
|
4840
|
4840
|
4840
|
4840
|
4840
|
-18
|
-18
|
2
|
46
|
2
|
||
|
1208
|
4831
|
4856
|
4856
|
4841
|
4850
|
4849
|
19
|
18
|
6
|
6
|
4
|
||
|
小计
|
323450
|
408852
|
256
|
||||||||||
|
|
|||||||||||||
|
锌
|
1109
|
16875
|
16950
|
16990
|
16750
|
16790
|
16855
|
-85
|
-20
|
870
|
13340
|
-260
|
|
|
1110
|
16980
|
16955
|
17065
|
16825
|
16845
|
16915
|
-135
|
-65
|
7322
|
49226
|
-700
|
||
|
1111
|
17080
|
17015
|
17165
|
16920
|
16945
|
17020
|
-135
|
-60
|
382320
|
264074
|
-10906
|
||
|
1112
|
17185
|
17100
|
17250
|
17015
|
17030
|
17110
|
-155
|
-75
|
58796
|
74164
|
11548
|
||
|
1201
|
17275
|
17180
|
17340
|
17110
|
17120
|
17190
|
-155
|
-85
|
3892
|
16164
|
958
|
||
|
1202
|
17330
|
17300
|
17405
|
17195
|
17220
|
17305
|
-110
|
-25
|
320
|
1770
|
18
|
||
|
1203
|
17420
|
17460
|
17515
|
17310
|
17320
|
17390
|
-100
|
-30
|
130
|
516
|
86
|
||
|
1204
|
17490
|
17425
|
17515
|
17395
|
17425
|
17425
|
-65
|
-65
|
48
|
406
|
34
|
||
|
1205
|
17655
|
17505
|
17730
|
17485
|
17485
|
17605
|
-170
|
-50
|
82
|
176
|
16
|
||
|
1206
|
17730
|
17740
|
17745
|
17630
|
17630
|
17670
|
-100
|
-60
|
20
|
80
|
6
|
||
|
1207
|
17865
|
17845
|
17845
|
17705
|
17705
|
17805
|
-160
|
-60
|
24
|
52
|
6
|
||
|
1208
|
17900
|
17735
|
17735
|
17735
|
17735
|
17735
|
-165
|
-165
|
4
|
40
|
2
|
||
|
小计
|
453828
|
420008
|
808
|
||||||||||
