|
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
|
1110
|
16885
|
16475
|
16895
|
16475
|
16780
|
16730
|
-105
|
-155
|
4572
|
36296
|
-1604
|
|
|
1111
|
16710
|
16260
|
16700
|
16260
|
16595
|
16535
|
-115
|
-175
|
14470
|
68130
|
-3288
|
||
|
1112
|
16535
|
16160
|
16570
|
16020
|
16475
|
16350
|
-60
|
-185
|
126678
|
104338
|
-2020
|
||
|
1201
|
16465
|
16155
|
16515
|
16015
|
16425
|
16310
|
-40
|
-155
|
26512
|
44558
|
-1246
|
||
|
1202
|
16435
|
16085
|
16450
|
16000
|
16375
|
16280
|
-60
|
-155
|
3694
|
23802
|
580
|
||
|
1203
|
16405
|
16415
|
16425
|
16010
|
16385
|
16275
|
-20
|
-130
|
914
|
7882
|
238
|
||
|
1204
|
16440
|
16450
|
16450
|
16050
|
16385
|
16305
|
-55
|
-135
|
134
|
2180
|
26
|
||
|
1205
|
16425
|
16385
|
16430
|
15805
|
16425
|
16230
|
0
|
-195
|
160
|
2698
|
44
|
||
|
1206
|
16480
|
16370
|
16490
|
16225
|
16490
|
16305
|
10
|
-175
|
92
|
1328
|
-8
|
||
|
1207
|
16545
|
16355
|
16505
|
16195
|
16500
|
16420
|
-45
|
-125
|
150
|
1142
|
-80
|
||
|
1208
|
16560
|
16580
|
16655
|
16205
|
16505
|
16400
|
-55
|
-160
|
22
|
422
|
0
|
||
|
1209
|
16510
|
16515
|
16515
|
16300
|
16300
|
16405
|
-210
|
-105
|
8
|
200
|
0
|
||
|
小计
|
177406
|
292976
|
-7358
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1110
|
337.00
|
333.90
|
333.96
|
330.50
|
330.50
|
332.78
|
-6.50
|
-4.22
|
6
|
0
|
||
|
1111
|
341.07
|
330.49
|
337.63
|
330.49
|
336.79
|
333.31
|
-4.28
|
-7.76
|
56
|
68
|
-28
|
||
|
1112
|
338.82
|
327.03
|
336.47
|
327.02
|
335.09
|
332.48
|
-3.73
|
-6.34
|
157916
|
49388
|
-9044
|
||
|
1201
|
339.55
|
331.48
|
337.06
|
327.87
|
335.78
|
332.45
|
-3.77
|
-7.10
|
1312
|
556
|
-166
|
||
|
1202
|
340.45
|
326.62
|
337.08
|
326.44
|
336.27
|
331.15
|
-4.18
|
-9.30
|
18
|
110
|
-10
|
||
|
1203
|
341.37
|
331.10
|
335.82
|
331.10
|
335.82
|
332.79
|
-5.55
|
-8.58
|
8
|
64
|
-2
|
||
|
1204
|
338.62
|
329.60
|
335.06
|
329.60
|
335.06
|
332.22
|
-3.56
|
-6.40
|
6
|
18
|
-4
|
||
|
1205
|
339.21
|
332.38
|
337.70
|
332.38
|
337.70
|
334.44
|
-1.51
|
-4.77
|
10
|
20
|
-4
|
||
|
1206
|
339.85
|
328.00
|
337.93
|
326.51
|
336.80
|
333.39
|
-3.05
|
-6.46
|
6866
|
7396
|
-514
|
||
|
1207
|
340.44
|
331.24
|
337.00
|
331.24
|
337.00
|
334.12
|
-3.44
|
-6.32
|
4
|
14
|
-2
|
||
|
1208
|
341.66
|
335.14
|
335.14
|
335.14
|
335.14
|
335.14
|
-6.52
|
-6.52
|
2
|
6
|
-2
|
||
|
1209
|
340.16
|
330.09
|
334.00
|
329.99
|
334.00
|
331.64
|
-6.16
|
-8.52
|
12
|
20
|
-4
|
||
|
小计
|
166216
|
57660
|
-9780
|
||||||||||
|
|
|||||||||||||
|
1110
|
55370
|
52040
|
53320
|
52040
|
52880
|
52680
|
-2490
|
-2690
|
8364
|
18444
|
-2660
|
||
|
1111
|
55190
|
51870
|
53290
|
51870
|
52850
|
52500
|
-2340
|
-2690
|
30938
|
46230
|
-6616
|
||
|
1112
|
54880
|
51580
|
53100
|
51580
|
52600
|
52300
|
-2280
|
-2580
|
766120
|
194388
|
-36454
|
||
|
1201
|
54810
|
51520
|
53740
|
51520
|
52520
|
52120
|
-2290
|
-2690
|
113056
|
71594
|
1684
|
||
|
1202
|
54880
|
51580
|
52890
|
51580
|
52550
|
52130
|
-2330
|
-2750
|
13476
|
18588
|
1596
|
||
|
1203
|
55080
|
51770
|
53110
|
51770
|
52750
|
52340
|
-2330
|
-2740
|
2156
|
7952
|
320
|
||
|
1204
|
55260
|
51940
|
53120
|
51940
|
52970
|
52430
|
-2290
|
-2830
|
882
|
5384
|
354
|
||
|
1205
|
55080
|
51800
|
53100
|
51800
|
53000
|
52580
|
-2080
|
-2500
|
914
|
2742
|
372
|
||
|
1206
|
55280
|
52450
|
53500
|
52310
|
53150
|
52800
|
-2130
|
-2480
|
246
|
2514
|
18
|
||
|
1207
|
55150
|
52300
|
53510
|
52300
|
53460
|
52870
|
-1690
|
-2280
|
268
|
1136
|
-4
|
||
|
1208
|
55330
|
52800
|
53680
|
52710
|
53090
|
52980
|
-2240
|
-2350
|
172
|
710
|
80
|
||
|
1209
|
55390
|
52900
|
53570
|
52900
|
53570
|
53110
|
-1820
|
-2280
|
130
|
500
|
62
|
||
|
小计
|
936722
|
370182
|
-41248
|
||||||||||
|
|
|||||||||||||
|
铅
|
1110
|
14355
|
13490
|
14320
|
13490
|
14200
|
14110
|
-155
|
-245
|
190
|
866
|
-50
|
|
|
1111
|
14420
|
13895
|
14360
|
13590
|
14360
|
14095
|
-60
|
-325
|
1702
|
2586
|
-326
|
||
|
1112
|
14520
|
13880
|
14390
|
13675
|
14350
|
14160
|
-170
|
-360
|
152
|
838
|
32
|
||
|
1201
|
14620
|
14185
|
14490
|
14185
|
14270
|
14255
|
-350
|
-365
|
28
|
144
|
8
|
||
|
1202
|
14840
|
14470
|
14470
|
-370
|
-370
|
6
|
0
|
||||||
|
1203
|
15055
|
14680
|
14680
|
-375
|
-375
|
6
|
0
|
||||||
|
1204
|
15425
|
15040
|
15040
|
-385
|
-385
|
40
|
0
|
||||||
|
1205
|
15305
|
14925
|
14925
|
-380
|
-380
|
0
|
|||||||
|
1206
|
15245
|
14865
|
14865
|
-380
|
-380
|
2
|
0
|
||||||
|
1207
|
15380
|
14995
|
14995
|
-385
|
-385
|
0
|
|||||||
|
1208
|
14990
|
14615
|
14615
|
-375
|
-375
|
0
|
|||||||
|
1209
|
14990
|
14615
|
14615
|
-375
|
-375
|
0
|
|||||||
|
小计
|
2072
|
4488
|
-336
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1110
|
4700
|
4673
|
4673
|
4595
|
4595
|
4613
|
-105
|
-87
|
2706
|
3450
|
-2384
|
|
|
1111
|
4638
|
4551
|
4579
|
4540
|
4540
|
4554
|
-98
|
-84
|
100
|
138
|
-52
|
||
|
1112
|
4549
|
4482
|
4499
|
4350
|
4350
|
4393
|
-199
|
-156
|
286
|
390
|
-50
|
||
|
1201
|
4426
|
4293
|
4348
|
4282
|
4298
|
4314
|
-128
|
-112
|
588950
|
492928
|
-17906
|
||
|
1202
|
4417
|
4319
|
4324
|
4281
|
4292
|
4315
|
-125
|
-102
|
32
|
296
|
0
|
||
|
1203
|
4452
|
4385
|
4385
|
4276
|
4303
|
4317
|
-149
|
-135
|
16
|
98
|
0
|
||
|
1204
|
4465
|
4337
|
4375
|
4315
|
4330
|
4345
|
-135
|
-120
|
42
|
240
|
4
|
||
|
1205
|
4425
|
4301
|
4380
|
4296
|
4305
|
4318
|
-120
|
-107
|
34774
|
86502
|
7768
|
||
|
1206
|
4431
|
4431
|
4431
|
4431
|
4431
|
4431
|
0
|
0
|
2
|
98
|
0
|
||
|
1207
|
4447
|
4326
|
4326
|
4326
|
4326
|
4326
|
-121
|
-121
|
2
|
40
|
0
|
||
|
1208
|
4453
|
4359
|
4359
|
-94
|
-94
|
8
|
0
|
||||||
|
1209
|
4519
|
4423
|
4423
|
-96
|
-96
|
2
|
0
|
||||||
|
小计
|
626910
|
584190
|
-12620
|
||||||||||
|
|
|||||||||||||
|
锌
|
1110
|
14930
|
14200
|
14715
|
14100
|
14540
|
14475
|
-390
|
-455
|
2678
|
15784
|
-1200
|
|
|
1111
|
14910
|
14100
|
14670
|
14095
|
14655
|
14465
|
-255
|
-445
|
37650
|
68078
|
-7514
|
||
|
1112
|
14945
|
14130
|
14700
|
14130
|
14685
|
14500
|
-260
|
-445
|
525820
|
197216
|
-17440
|
||
|
1201
|
14985
|
14130
|
14775
|
14130
|
14755
|
14570
|
-230
|
-415
|
67168
|
75430
|
694
|
||
|
1202
|
15015
|
14130
|
14840
|
14130
|
14840
|
14530
|
-175
|
-485
|
5666
|
10622
|
596
|
||
|
1203
|
15160
|
14405
|
14890
|
14305
|
14855
|
14625
|
-305
|
-535
|
694
|
4838
|
44
|
||
|
1204
|
15355
|
14605
|
14990
|
14605
|
14990
|
14825
|
-365
|
-530
|
68
|
770
|
10
|
||
|
1205
|
15325
|
14665
|
15110
|
14530
|
15110
|
14875
|
-215
|
-450
|
148
|
486
|
42
|
||
|
1206
|
15600
|
14820
|
15165
|
14820
|
15005
|
14975
|
-595
|
-625
|
16
|
200
|
0
|
||
|
1207
|
15630
|
14950
|
15235
|
14915
|
15125
|
15070
|
-505
|
-560
|
44
|
336
|
-6
|
||
|
1208
|
15780
|
14980
|
15300
|
14950
|
15130
|
15080
|
-650
|
-700
|
18
|
168
|
8
|
||
|
1209
|
15865
|
14920
|
15385
|
14920
|
15385
|
15045
|
-480
|
-820
|
22
|
74
|
8
|
||
|
小计
|
639992
|
374002
|
-24758
|
||||||||||
