|
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
|
1111
|
16480
|
16415
|
16455
|
16335
|
16360
|
16385
|
-120
|
-95
|
3616
|
29160
|
-2188
|
|
|
1112
|
16525
|
16460
|
16485
|
16350
|
16370
|
16405
|
-155
|
-120
|
6234
|
53386
|
-1594
|
||
|
1201
|
16535
|
16490
|
16490
|
16330
|
16380
|
16415
|
-155
|
-120
|
25384
|
67004
|
2316
|
||
|
1202
|
16570
|
16525
|
16530
|
16385
|
16425
|
16450
|
-145
|
-120
|
2286
|
34680
|
434
|
||
|
1203
|
16585
|
16560
|
16570
|
16405
|
16440
|
16465
|
-145
|
-120
|
1378
|
11418
|
654
|
||
|
1204
|
16625
|
16580
|
16580
|
16475
|
16505
|
16510
|
-120
|
-115
|
36
|
2788
|
4
|
||
|
1205
|
16695
|
16590
|
16635
|
16530
|
16530
|
16585
|
-165
|
-110
|
22
|
2834
|
6
|
||
|
1206
|
16790
|
16685
|
16685
|
16560
|
16620
|
16620
|
-170
|
-170
|
22
|
1648
|
-6
|
||
|
1207
|
16790
|
16735
|
16735
|
16655
|
16695
|
16690
|
-95
|
-100
|
30
|
1680
|
4
|
||
|
1208
|
16830
|
16815
|
16815
|
16750
|
16750
|
16780
|
-80
|
-50
|
18
|
1092
|
0
|
||
|
1209
|
16875
|
16800
|
16800
|
16790
|
16800
|
16795
|
-75
|
-80
|
22
|
344
|
-6
|
||
|
1210
|
16920
|
16840
|
16845
|
16840
|
16845
|
16840
|
-75
|
-80
|
6
|
856
|
-4
|
||
|
小计
|
39054
|
206890
|
-380
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1111
|
360.88
|
361.44
|
362.84
|
353.00
|
353.00
|
358.57
|
-7.88
|
-2.31
|
8
|
12
|
-2
|
|
|
1112
|
359.55
|
359.47
|
359.47
|
345.00
|
352.32
|
353.68
|
-7.23
|
-5.87
|
21284
|
9004
|
-3196
|
||
|
1201
|
360.13
|
358.28
|
359.58
|
351.25
|
352.79
|
353.56
|
-7.34
|
-6.57
|
1630
|
694
|
80
|
||
|
1202
|
361.08
|
360.24
|
360.24
|
351.80
|
352.13
|
354.40
|
-8.95
|
-6.68
|
24
|
224
|
8
|
||
|
1203
|
360.71
|
359.28
|
359.28
|
352.86
|
352.86
|
355.43
|
-7.85
|
-5.28
|
32
|
184
|
4
|
||
|
1204
|
361.22
|
359.10
|
360.31
|
351.82
|
351.82
|
356.73
|
-9.40
|
-4.49
|
8
|
150
|
0
|
||
|
1205
|
362.81
|
358.76
|
358.76
|
350.05
|
352.39
|
352.55
|
-10.42
|
-10.26
|
210
|
206
|
-4
|
||
|
1206
|
360.15
|
358.79
|
359.55
|
350.60
|
352.62
|
353.98
|
-7.53
|
-6.17
|
94220
|
53558
|
-278
|
||
|
1207
|
359.23
|
353.07
|
353.07
|
-6.16
|
-6.16
|
8
|
0
|
||||||
|
1208
|
361.62
|
359.39
|
359.39
|
353.50
|
353.50
|
356.44
|
-8.12
|
-5.18
|
4
|
6
|
0
|
||
|
1209
|
358.19
|
354.35
|
354.35
|
354.35
|
354.35
|
354.35
|
-3.84
|
-3.84
|
2
|
10
|
0
|
||
|
1210
|
358.05
|
358.05
|
358.05
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
117422
|
64056
|
-3388
|
||||||||||
|
|
|||||||||||||
|
1111
|
60280
|
59800
|
59800
|
58450
|
59300
|
58980
|
-980
|
-1300
|
6510
|
16728
|
-2122
|
||
|
1112
|
60070
|
59680
|
59700
|
57920
|
58590
|
58770
|
-1480
|
-1300
|
44082
|
57030
|
-1418
|
||
|
1201
|
59820
|
59430
|
59480
|
57530
|
58230
|
58400
|
-1590
|
-1420
|
1010738
|
246774
|
36858
|
||
|
1202
|
59920
|
59500
|
59500
|
57460
|
58120
|
58340
|
-1800
|
-1580
|
104252
|
62966
|
6602
|
||
|
1203
|
60080
|
59320
|
59430
|
57500
|
58140
|
58420
|
-1940
|
-1660
|
8198
|
14504
|
2752
|
||
|
1204
|
59870
|
59310
|
59320
|
57610
|
58350
|
58540
|
-1520
|
-1330
|
3026
|
8106
|
1080
|
||
|
1205
|
59860
|
59380
|
59380
|
57680
|
58290
|
58580
|
-1570
|
-1280
|
2142
|
4348
|
254
|
||
|
1206
|
59990
|
59200
|
59400
|
57760
|
58340
|
58570
|
-1650
|
-1420
|
212
|
3110
|
6
|
||
|
1207
|
60410
|
59300
|
59380
|
57820
|
58350
|
58670
|
-2060
|
-1740
|
30
|
1542
|
-2
|
||
|
1208
|
59880
|
59990
|
59990
|
57990
|
58100
|
58780
|
-1780
|
-1100
|
82
|
1200
|
24
|
||
|
1209
|
59790
|
59250
|
59500
|
58000
|
58510
|
58690
|
-1280
|
-1100
|
84
|
800
|
4
|
||
|
1210
|
60160
|
59350
|
59420
|
57770
|
58560
|
58980
|
-1600
|
-1180
|
90
|
480
|
-14
|
||
|
小计
|
1179446
|
417588
|
44024
|
||||||||||
|
|
|||||||||||||
|
铅
|
1111
|
15440
|
15440
|
15615
|
15320
|
15320
|
15445
|
-120
|
5
|
54
|
622
|
-36
|
|
|
1112
|
15465
|
15565
|
15565
|
15185
|
15345
|
15370
|
-120
|
-95
|
760
|
1986
|
18
|
||
|
1201
|
15490
|
15490
|
15550
|
15200
|
15355
|
15400
|
-135
|
-90
|
206
|
732
|
56
|
||
|
1202
|
15345
|
15345
|
15345
|
0
|
0
|
32
|
0
|
||||||
|
1203
|
15725
|
15635
|
15635
|
15395
|
15395
|
15550
|
-330
|
-175
|
6
|
12
|
0
|
||
|
1204
|
15465
|
15425
|
15425
|
-40
|
-40
|
40
|
0
|
||||||
|
1205
|
15835
|
15660
|
15660
|
-175
|
-175
|
0
|
|||||||
|
1206
|
15750
|
15700
|
15700
|
-50
|
-50
|
4
|
0
|
||||||
|
1207
|
15695
|
15695
|
15695
|
0
|
0
|
2
|
0
|
||||||
|
1208
|
15495
|
15325
|
15325
|
-170
|
-170
|
0
|
|||||||
|
1209
|
15790
|
16090
|
16090
|
15630
|
15630
|
15860
|
-160
|
70
|
4
|
2
|
0
|
||
|
1210
|
16095
|
16165
|
16165
|
70
|
70
|
0
|
|||||||
|
小计
|
1030
|
3432
|
38
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1111
|
4423
|
4458
|
4600
|
4455
|
4455
|
4560
|
32
|
137
|
112
|
-102
|
||
|
1112
|
4195
|
4212
|
4250
|
4154
|
4216
|
4206
|
21
|
11
|
272
|
270
|
-8
|
||
|
1201
|
4102
|
4133
|
4159
|
4070
|
4123
|
4118
|
21
|
16
|
1214182
|
564216
|
-18446
|
||
|
1202
|
4144
|
4120
|
4195
|
4110
|
4139
|
4154
|
-5
|
10
|
138
|
1278
|
-28
|
||
|
1203
|
4114
|
4206
|
4206
|
4109
|
4125
|
4163
|
11
|
49
|
104
|
254
|
0
|
||
|
1204
|
4168
|
4219
|
4219
|
4117
|
4117
|
4169
|
-51
|
1
|
50
|
290
|
-14
|
||
|
1205
|
4156
|
4170
|
4187
|
4093
|
4133
|
4143
|
-23
|
-13
|
568912
|
395586
|
32106
|
||
|
1206
|
4177
|
4202
|
4224
|
4153
|
4169
|
4194
|
-8
|
17
|
54
|
194
|
2
|
||
|
1207
|
4141
|
4209
|
4209
|
4148
|
4148
|
4178
|
7
|
37
|
4
|
44
|
0
|
||
|
1208
|
4181
|
4130
|
4140
|
4130
|
4140
|
4135
|
-41
|
-46
|
4
|
94
|
4
|
||
|
1209
|
4145
|
4185
|
4213
|
4123
|
4150
|
4171
|
5
|
26
|
52
|
166
|
16
|
||
|
1210
|
4194
|
4215
|
4230
|
4160
|
4170
|
4188
|
-24
|
-6
|
128
|
332
|
48
|
||
|
小计
|
1784012
|
962724
|
13578
|
||||||||||
|
|
|||||||||||||
|
锌
|
1111
|
15465
|
15460
|
15645
|
15200
|
15250
|
15445
|
-215
|
-20
|
4252
|
13116
|
-1848
|
|
|
1112
|
15485
|
15455
|
15650
|
15160
|
15345
|
15425
|
-140
|
-60
|
58720
|
58272
|
-7580
|
||
|
1201
|
15495
|
15475
|
15680
|
15135
|
15335
|
15435
|
-160
|
-60
|
626848
|
232058
|
9496
|
||
|
1202
|
15500
|
15450
|
15700
|
15140
|
15310
|
15430
|
-190
|
-70
|
66934
|
87824
|
6522
|
||
|
1203
|
15515
|
15485
|
15690
|
15170
|
15365
|
15415
|
-150
|
-100
|
5508
|
20032
|
728
|
||
|
1204
|
15535
|
15545
|
15710
|
15210
|
15380
|
15380
|
-155
|
-155
|
1266
|
4720
|
16
|
||
|
1205
|
15585
|
15405
|
15755
|
15220
|
15350
|
15420
|
-235
|
-165
|
1684
|
3608
|
-448
|
||
|
1206
|
15595
|
15640
|
15720
|
15280
|
15380
|
15530
|
-215
|
-65
|
266
|
1836
|
86
|
||
|
1207
|
15540
|
15835
|
15835
|
15295
|
15430
|
15550
|
-110
|
10
|
44
|
338
|
-2
|
||
|
1208
|
15700
|
15680
|
15740
|
15400
|
15425
|
15520
|
-275
|
-180
|
32
|
296
|
2
|
||
|
1209
|
15805
|
15465
|
15865
|
15465
|
15545
|
15710
|
-260
|
-95
|
12
|
118
|
0
|
||
|
1210
|
15820
|
15665
|
15860
|
15500
|
15620
|
15690
|
-200
|
-130
|
56
|
74
|
-4
|
||
|
小计
|
765622
|
422292
|
6968
|
||||||||||
