|
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
|
17735
|
17780
|
17830
|
17750
|
17820
|
17790
|
85
|
55
|
3690
|
25330
|
-3070
|
|
|
1110
|
17440
|
17575
|
17590
|
17550
|
17590
|
17570
|
150
|
130
|
3480
|
80842
|
-890
|
||
|
1111
|
17375
|
17450
|
17465
|
17380
|
17435
|
17425
|
60
|
50
|
24228
|
118196
|
728
|
||
|
1112
|
17295
|
17330
|
17365
|
17310
|
17335
|
17330
|
40
|
35
|
6640
|
82022
|
-72
|
||
|
1201
|
17260
|
17310
|
17330
|
17270
|
17285
|
17285
|
25
|
25
|
2368
|
28040
|
546
|
||
|
1202
|
17250
|
17315
|
17315
|
17250
|
17270
|
17270
|
20
|
20
|
360
|
15052
|
90
|
||
|
1203
|
17250
|
17280
|
17280
|
17260
|
17275
|
17270
|
25
|
20
|
274
|
4822
|
62
|
||
|
1204
|
17260
|
17260
|
17260
|
0
|
0
|
1086
|
0
|
||||||
|
1205
|
17235
|
17235
|
17270
|
17235
|
17270
|
17245
|
35
|
10
|
80
|
2074
|
8
|
||
|
1206
|
17235
|
17240
|
17240
|
17240
|
17240
|
17240
|
5
|
5
|
6
|
730
|
0
|
||
|
1207
|
17255
|
17255
|
17255
|
0
|
0
|
734
|
0
|
||||||
|
1208
|
17260
|
17260
|
17260
|
0
|
0
|
18
|
0
|
||||||
|
小计
|
41126
|
358946
|
-2598
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1109
|
379.48
|
379.48
|
379.48
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1110
|
376.87
|
378.21
|
378.21
|
1.34
|
1.34
|
38
|
0
|
||||||
|
1111
|
384.44
|
379.01
|
381.06
|
378.11
|
381.06
|
378.88
|
-3.38
|
-5.56
|
88
|
138
|
14
|
||
|
1112
|
382.85
|
378.70
|
382.10
|
377.90
|
382.00
|
380.24
|
-0.85
|
-2.61
|
296516
|
97768
|
810
|
||
|
1201
|
383.25
|
378.00
|
382.28
|
378.00
|
382.21
|
380.38
|
-1.04
|
-2.87
|
2554
|
716
|
-98
|
||
|
1202
|
383.39
|
379.00
|
381.20
|
377.78
|
380.00
|
379.46
|
-3.39
|
-3.93
|
74
|
140
|
-12
|
||
|
1203
|
386.22
|
379.90
|
381.20
|
379.90
|
381.20
|
380.52
|
-5.02
|
-5.70
|
8
|
92
|
2
|
||
|
1204
|
385.21
|
379.51
|
382.58
|
379.51
|
382.58
|
381.04
|
-2.63
|
-4.17
|
4
|
18
|
0
|
||
|
1205
|
383.14
|
370.23
|
382.56
|
370.23
|
382.37
|
380.38
|
-0.77
|
-2.76
|
58
|
30
|
-8
|
||
|
1206
|
383.20
|
378.99
|
383.20
|
378.00
|
382.60
|
380.79
|
-0.60
|
-2.41
|
6452
|
5150
|
640
|
||
|
1207
|
394.94
|
394.94
|
394.94
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1208
|
383.96
|
381.55
|
381.55
|
-2.41
|
-2.41
|
0
|
|||||||
|
小计
|
305754
|
104100
|
1348
|
||||||||||
|
|
|||||||||||||
|
1109
|
67490
|
67980
|
68180
|
67820
|
67900
|
67970
|
410
|
480
|
2670
|
11250
|
-1380
|
||
|
1110
|
67460
|
68100
|
68180
|
67710
|
67750
|
67890
|
290
|
430
|
4550
|
47808
|
-1492
|
||
|
1111
|
67450
|
68080
|
68170
|
67660
|
67720
|
67870
|
270
|
420
|
135712
|
147728
|
-9100
|
||
|
1112
|
67420
|
68050
|
68180
|
67670
|
67710
|
67870
|
290
|
450
|
40830
|
73590
|
1540
|
||
|
1201
|
67380
|
68010
|
68150
|
67650
|
67740
|
67870
|
360
|
490
|
2302
|
12928
|
564
|
||
|
1202
|
67410
|
67940
|
68140
|
67680
|
67720
|
67840
|
310
|
430
|
82
|
5848
|
2
|
||
|
1203
|
67530
|
67990
|
68100
|
67700
|
67720
|
67890
|
190
|
360
|
46
|
2872
|
18
|
||
|
1204
|
67480
|
67960
|
68050
|
67800
|
67800
|
67920
|
320
|
440
|
18
|
1562
|
-6
|
||
|
1205
|
67460
|
68000
|
68220
|
67680
|
67680
|
67900
|
220
|
440
|
118
|
1334
|
48
|
||
|
1206
|
67430
|
68380
|
68380
|
67800
|
67800
|
67860
|
370
|
430
|
78
|
1500
|
48
|
||
|
1207
|
67450
|
68000
|
68050
|
67790
|
67790
|
67880
|
340
|
430
|
14
|
692
|
-4
|
||
|
1208
|
67560
|
67560
|
68100
|
67560
|
67780
|
67830
|
220
|
270
|
54
|
308
|
10
|
||
|
小计
|
186474
|
307420
|
-9752
|
||||||||||
|
|
|||||||||||||
|
铅
|
1109
|
16445
|
16360
|
16470
|
16360
|
16450
|
16430
|
5
|
-15
|
36
|
1014
|
-4
|
|
|
1110
|
16570
|
16685
|
16705
|
16585
|
16610
|
16620
|
40
|
50
|
388
|
3652
|
-58
|
||
|
1111
|
16730
|
16810
|
16810
|
16705
|
16735
|
16760
|
5
|
30
|
150
|
1348
|
36
|
||
|
1112
|
16810
|
16840
|
16840
|
30
|
30
|
54
|
0
|
||||||
|
1201
|
17195
|
17005
|
17005
|
17005
|
17005
|
17005
|
-190
|
-190
|
2
|
48
|
-2
|
||
|
1202
|
17120
|
16930
|
16930
|
-190
|
-190
|
4
|
0
|
||||||
|
1203
|
17425
|
17230
|
17230
|
-195
|
-195
|
4
|
0
|
||||||
|
1204
|
17410
|
17215
|
17215
|
-195
|
-195
|
40
|
0
|
||||||
|
1205
|
18000
|
17800
|
17800
|
-200
|
-200
|
0
|
|||||||
|
1206
|
17935
|
17735
|
17735
|
-200
|
-200
|
2
|
0
|
||||||
|
1207
|
18080
|
17880
|
17880
|
-200
|
-200
|
0
|
|||||||
|
1208
|
17930
|
17730
|
17730
|
-200
|
-200
|
4
|
0
|
||||||
|
小计
|
576
|
6170
|
-28
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1109
|
4710
|
4780
|
4780
|
4780
|
4780
|
4780
|
70
|
70
|
60
|
120
|
0
|
|
|
1110
|
4911
|
4916
|
4916
|
4902
|
4902
|
4908
|
-9
|
-3
|
4022
|
35570
|
-2998
|
||
|
1111
|
4880
|
4919
|
4919
|
4873
|
4873
|
4888
|
-7
|
8
|
8
|
370
|
-4
|
||
|
1112
|
4863
|
4870
|
4876
|
4870
|
4876
|
4873
|
13
|
10
|
4
|
186
|
-2
|
||
|
1201
|
4818
|
4838
|
4838
|
4801
|
4803
|
4820
|
-15
|
2
|
173872
|
328512
|
-6836
|
||
|
1202
|
4798
|
4799
|
4799
|
4799
|
4799
|
4799
|
1
|
1
|
2
|
276
|
0
|
||
|
1203
|
4810
|
4810
|
4810
|
0
|
0
|
36
|
0
|
||||||
|
1204
|
4803
|
4803
|
4803
|
0
|
0
|
200
|
0
|
||||||
|
1205
|
4840
|
4857
|
4858
|
4836
|
4836
|
4842
|
-4
|
2
|
614
|
9160
|
32
|
||
|
1206
|
4841
|
4841
|
4841
|
0
|
0
|
100
|
0
|
||||||
|
1207
|
4821
|
4823
|
4823
|
2
|
2
|
48
|
0
|
||||||
|
1208
|
4853
|
4853
|
4853
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
178582
|
374584
|
-9808
|
||||||||||
|
|
|||||||||||||
|
锌
|
1109
|
16845
|
16965
|
17010
|
16705
|
16900
|
16950
|
55
|
105
|
1210
|
10450
|
-920
|
|
|
1110
|
16935
|
17110
|
17115
|
16960
|
16990
|
17040
|
55
|
105
|
4654
|
43104
|
-2066
|
||
|
1111
|
17020
|
17200
|
17215
|
17055
|
17070
|
17135
|
50
|
115
|
217558
|
243396
|
-7954
|
||
|
1112
|
17120
|
17290
|
17310
|
17160
|
17175
|
17230
|
55
|
110
|
44904
|
88138
|
2614
|
||
|
1201
|
17215
|
17400
|
17400
|
17260
|
17275
|
17320
|
60
|
105
|
2964
|
18112
|
420
|
||
|
1202
|
17290
|
17450
|
17465
|
17345
|
17345
|
17420
|
55
|
130
|
152
|
1822
|
42
|
||
|
1203
|
17380
|
17550
|
17560
|
17460
|
17460
|
17495
|
80
|
115
|
56
|
568
|
-4
|
||
|
1204
|
17480
|
17620
|
17650
|
17620
|
17650
|
17635
|
170
|
155
|
4
|
374
|
-4
|
||
|
1205
|
17620
|
17695
|
17700
|
17640
|
17675
|
17675
|
55
|
55
|
28
|
170
|
-6
|
||
|
1206
|
17660
|
17800
|
17840
|
17735
|
17740
|
17765
|
80
|
105
|
18
|
102
|
-4
|
||
|
1207
|
17810
|
17950
|
17950
|
17880
|
17880
|
17900
|
70
|
90
|
12
|
50
|
4
|
||
|
1208
|
17900
|
18015
|
18030
|
17940
|
17940
|
17985
|
40
|
85
|
12
|
42
|
2
|
||
|
小计
|
271572
|
406328
|
-7876
|
||||||||||
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。
