|
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
|
16385
|
16330
|
16385
|
16280
|
16325
|
16335
|
-60
|
-50
|
3490
|
27030
|
-2130
|
|
|
1112
|
16405
|
16360
|
16425
|
16295
|
16325
|
16360
|
-80
|
-45
|
5468
|
52130
|
-1256
|
||
|
1201
|
16415
|
16380
|
16425
|
16295
|
16340
|
16360
|
-75
|
-55
|
26544
|
69438
|
2434
|
||
|
1202
|
16450
|
16420
|
16460
|
16305
|
16365
|
16390
|
-85
|
-60
|
4394
|
34534
|
-146
|
||
|
1203
|
16465
|
16425
|
16485
|
16390
|
16415
|
16430
|
-50
|
-35
|
1136
|
11958
|
540
|
||
|
1204
|
16510
|
16430
|
16525
|
16430
|
16450
|
16455
|
-60
|
-55
|
130
|
2786
|
-2
|
||
|
1205
|
16585
|
16585
|
16600
|
16450
|
16475
|
16505
|
-110
|
-80
|
78
|
2828
|
-6
|
||
|
1206
|
16620
|
16550
|
16610
|
16550
|
16590
|
16575
|
-30
|
-45
|
30
|
1640
|
-8
|
||
|
1207
|
16690
|
16600
|
16655
|
16555
|
16655
|
16605
|
-35
|
-85
|
22
|
1676
|
-4
|
||
|
1208
|
16780
|
16735
|
16735
|
16650
|
16655
|
16700
|
-125
|
-80
|
10
|
1092
|
0
|
||
|
1209
|
16795
|
16760
|
16805
|
16725
|
16770
|
16760
|
-25
|
-35
|
10
|
344
|
0
|
||
|
1210
|
16840
|
16655
|
16820
|
16655
|
16820
|
16775
|
-20
|
-65
|
14
|
854
|
-2
|
||
|
小计
|
41326
|
206310
|
-580
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1111
|
358.57
|
354.50
|
354.50
|
354.35
|
354.35
|
354.42
|
-4.22
|
-4.15
|
12
|
-12
|
||
|
1112
|
353.68
|
353.99
|
354.82
|
352.40
|
352.40
|
353.70
|
-1.28
|
0.02
|
7726
|
7620
|
-1384
|
||
|
1201
|
353.56
|
353.00
|
355.54
|
352.77
|
353.11
|
353.96
|
-0.45
|
0.40
|
972
|
660
|
-34
|
||
|
1202
|
354.40
|
353.95
|
355.94
|
353.95
|
354.00
|
354.53
|
-0.40
|
0.13
|
10
|
220
|
-4
|
||
|
1203
|
355.43
|
354.51
|
355.82
|
353.71
|
355.82
|
354.88
|
0.39
|
-0.55
|
60
|
178
|
-6
|
||
|
1204
|
356.73
|
353.77
|
353.77
|
353.77
|
353.77
|
353.77
|
-2.96
|
-2.96
|
2
|
150
|
0
|
||
|
1205
|
352.55
|
352.69
|
354.69
|
352.69
|
353.64
|
353.53
|
1.09
|
0.98
|
30
|
206
|
0
|
||
|
1206
|
353.98
|
353.50
|
355.00
|
352.63
|
352.66
|
353.64
|
-1.32
|
-0.34
|
44304
|
54796
|
1238
|
||
|
1207
|
353.07
|
354.29
|
354.29
|
353.98
|
353.98
|
354.13
|
0.91
|
1.06
|
4
|
8
|
0
|
||
|
1208
|
356.44
|
357.51
|
357.51
|
1.07
|
1.07
|
6
|
0
|
||||||
|
1209
|
354.35
|
354.35
|
354.35
|
0.00
|
0.00
|
10
|
0
|
||||||
|
1210
|
358.05
|
359.13
|
359.13
|
1.08
|
1.08
|
0
|
|||||||
|
小计
|
53120
|
63854
|
-202
|
||||||||||
|
|
|||||||||||||
|
1111
|
58980
|
58720
|
59740
|
58360
|
58400
|
58930
|
-580
|
-50
|
3158
|
15790
|
-938
|
||
|
1112
|
58770
|
58330
|
59600
|
55240
|
58090
|
58640
|
-680
|
-130
|
40324
|
54786
|
-2244
|
||
|
1201
|
58400
|
58000
|
59340
|
57600
|
57710
|
58300
|
-690
|
-100
|
1222098
|
232692
|
-14082
|
||
|
1202
|
58340
|
58070
|
59280
|
57490
|
57550
|
58230
|
-790
|
-110
|
137006
|
73072
|
10106
|
||
|
1203
|
58420
|
58120
|
59270
|
57530
|
57600
|
58260
|
-820
|
-160
|
6054
|
15228
|
724
|
||
|
1204
|
58540
|
58060
|
59300
|
57640
|
57770
|
58210
|
-770
|
-330
|
1478
|
8204
|
98
|
||
|
1205
|
58580
|
58090
|
59400
|
57730
|
57930
|
58280
|
-650
|
-300
|
1636
|
4558
|
210
|
||
|
1206
|
58570
|
58100
|
59470
|
57810
|
57810
|
58620
|
-760
|
50
|
146
|
3144
|
34
|
||
|
1207
|
58670
|
58400
|
59300
|
57840
|
57840
|
58340
|
-830
|
-330
|
306
|
1566
|
24
|
||
|
1208
|
58780
|
57960
|
59500
|
57760
|
57760
|
58480
|
-1020
|
-300
|
72
|
1188
|
-12
|
||
|
1209
|
58690
|
57910
|
59400
|
57900
|
58400
|
58630
|
-290
|
-60
|
96
|
806
|
6
|
||
|
1210
|
58980
|
57990
|
59550
|
57990
|
58200
|
58430
|
-780
|
-550
|
50
|
498
|
18
|
||
|
小计
|
1412424
|
411532
|
-6056
|
||||||||||
|
|
|||||||||||||
|
铅
|
1111
|
15445
|
16290
|
16290
|
14515
|
15310
|
15370
|
-135
|
-75
|
90
|
564
|
-58
|
|
|
1112
|
15370
|
15450
|
15450
|
15275
|
15315
|
15360
|
-55
|
-10
|
620
|
2026
|
40
|
||
|
1201
|
15400
|
15400
|
15485
|
15325
|
15350
|
15385
|
-50
|
-15
|
202
|
810
|
78
|
||
|
1202
|
15345
|
15345
|
15345
|
0
|
0
|
32
|
0
|
||||||
|
1203
|
15550
|
15495
|
15495
|
-55
|
-55
|
12
|
0
|
||||||
|
1204
|
15425
|
15425
|
15425
|
0
|
0
|
40
|
0
|
||||||
|
1205
|
15660
|
15645
|
15645
|
-15
|
-15
|
0
|
|||||||
|
1206
|
15700
|
15700
|
15700
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15695
|
15695
|
15695
|
0
|
0
|
2
|
0
|
||||||
|
1208
|
15325
|
15310
|
15310
|
-15
|
-15
|
0
|
|||||||
|
1209
|
15860
|
15860
|
15860
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
16165
|
16150
|
16150
|
-15
|
-15
|
0
|
|||||||
|
小计
|
912
|
3492
|
60
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1111
|
4560
|
4455
|
4560
|
-105
|
0
|
0
|
||||||
|
1112
|
4206
|
4213
|
4264
|
4157
|
4209
|
4225
|
3
|
19
|
208
|
332
|
62
|
||
|
1201
|
4118
|
4130
|
4132
|
4052
|
4055
|
4090
|
-63
|
-28
|
1146696
|
543542
|
-20674
|
||
|
1202
|
4154
|
4152
|
4163
|
4080
|
4080
|
4118
|
-74
|
-36
|
224
|
1256
|
-22
|
||
|
1203
|
4163
|
4133
|
4150
|
4077
|
4077
|
4109
|
-86
|
-54
|
28
|
258
|
4
|
||
|
1204
|
4169
|
4187
|
4187
|
4087
|
4087
|
4137
|
-82
|
-32
|
46
|
284
|
-6
|
||
|
1205
|
4143
|
4143
|
4145
|
4051
|
4054
|
4101
|
-89
|
-42
|
615762
|
439918
|
44332
|
||
|
1206
|
4194
|
4162
|
4175
|
4094
|
4094
|
4130
|
-100
|
-64
|
44
|
206
|
12
|
||
|
1207
|
4178
|
4127
|
4127
|
-51
|
-51
|
44
|
0
|
||||||
|
1208
|
4135
|
4122
|
4127
|
4067
|
4067
|
4102
|
-68
|
-33
|
16
|
92
|
-2
|
||
|
1209
|
4171
|
4180
|
4180
|
4100
|
4100
|
4142
|
-71
|
-29
|
48
|
156
|
-10
|
||
|
1210
|
4188
|
4180
|
4180
|
4110
|
4114
|
4139
|
-74
|
-49
|
120
|
400
|
68
|
||
|
小计
|
1763192
|
986488
|
23764
|
||||||||||
|
|
|||||||||||||
|
锌
|
1111
|
15445
|
15345
|
15510
|
15300
|
15300
|
15395
|
-145
|
-50
|
1356
|
12730
|
-386
|
|
|
1112
|
15425
|
15425
|
15535
|
15295
|
15300
|
15390
|
-125
|
-35
|
32300
|
53206
|
-5066
|
||
|
1201
|
15435
|
15435
|
15545
|
15290
|
15305
|
15395
|
-130
|
-40
|
499646
|
227930
|
-4128
|
||
|
1202
|
15430
|
15400
|
15540
|
15290
|
15300
|
15390
|
-130
|
-40
|
58744
|
89218
|
1394
|
||
|
1203
|
15415
|
15415
|
15545
|
15310
|
15320
|
15410
|
-95
|
-5
|
5002
|
20428
|
396
|
||
|
1204
|
15380
|
15400
|
15565
|
15330
|
15365
|
15410
|
-15
|
30
|
392
|
4690
|
-30
|
||
|
1205
|
15420
|
15390
|
15570
|
15335
|
15340
|
15440
|
-80
|
20
|
752
|
3638
|
30
|
||
|
1206
|
15530
|
15400
|
15580
|
15325
|
15350
|
15415
|
-180
|
-115
|
266
|
1954
|
118
|
||
|
1207
|
15550
|
15410
|
15450
|
15410
|
15450
|
15430
|
-100
|
-120
|
4
|
336
|
-2
|
||
|
1208
|
15520
|
15420
|
15545
|
15420
|
15420
|
15465
|
-100
|
-55
|
12
|
296
|
0
|
||
|
1209
|
15710
|
15660
|
15700
|
15535
|
15535
|
15640
|
-175
|
-70
|
12
|
120
|
2
|
||
|
1210
|
15690
|
15900
|
15900
|
15375
|
15700
|
15710
|
10
|
20
|
90
|
100
|
26
|
||
|
小计
|
598576
|
414646
|
-7646
|
||||||||||
