|
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
|
1112
|
16085
|
15850
|
16000
|
15785
|
15950
|
15940
|
-135
|
-145
|
6328
|
31786
|
-2332
|
|
|
1201
|
16130
|
15905
|
16065
|
15850
|
16000
|
15960
|
-130
|
-170
|
18540
|
71804
|
-3848
|
||
|
1202
|
16175
|
15950
|
16120
|
15900
|
16025
|
16015
|
-150
|
-160
|
31134
|
67692
|
4982
|
||
|
1203
|
16245
|
15990
|
16180
|
15900
|
16075
|
16065
|
-170
|
-180
|
8988
|
28676
|
5036
|
||
|
1204
|
16325
|
16125
|
16250
|
16095
|
16150
|
16155
|
-175
|
-170
|
2394
|
5602
|
1298
|
||
|
1205
|
16405
|
16120
|
16310
|
16120
|
16155
|
16240
|
-250
|
-165
|
1124
|
3404
|
470
|
||
|
1206
|
16505
|
16225
|
16400
|
16225
|
16340
|
16330
|
-165
|
-175
|
362
|
1998
|
252
|
||
|
1207
|
16565
|
16455
|
16475
|
16355
|
16400
|
16415
|
-165
|
-150
|
194
|
1742
|
116
|
||
|
1208
|
16650
|
16375
|
16500
|
16375
|
16470
|
16470
|
-180
|
-180
|
24
|
1118
|
4
|
||
|
1209
|
16700
|
16540
|
16630
|
16390
|
16390
|
16615
|
-310
|
-85
|
122
|
478
|
86
|
||
|
1210
|
16750
|
16495
|
16635
|
16450
|
16625
|
16570
|
-125
|
-180
|
156
|
1150
|
106
|
||
|
1211
|
16900
|
16455
|
16660
|
16455
|
16660
|
16560
|
-240
|
-340
|
22
|
2
|
2
|
||
|
小计
|
69388
|
215452
|
6172
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
361.68
|
355.00
|
355.00
|
351.05
|
354.07
|
353.04
|
-7.61
|
-8.64
|
1472
|
3240
|
-370
|
|
|
1201
|
362.59
|
357.29
|
357.29
|
352.01
|
354.28
|
354.13
|
-8.31
|
-8.46
|
410
|
550
|
-34
|
||
|
1202
|
362.12
|
352.78
|
355.46
|
352.78
|
355.46
|
354.79
|
-6.66
|
-7.33
|
14
|
232
|
-6
|
||
|
1203
|
364.03
|
354.41
|
356.51
|
354.41
|
354.88
|
355.38
|
-9.15
|
-8.65
|
8
|
178
|
0
|
||
|
1204
|
362.29
|
354.14
|
354.14
|
354.14
|
354.14
|
354.14
|
-8.15
|
-8.15
|
2
|
146
|
0
|
||
|
1205
|
362.51
|
353.10
|
356.76
|
352.80
|
355.24
|
354.46
|
-7.27
|
-8.05
|
120
|
210
|
0
|
||
|
1206
|
362.17
|
352.67
|
354.96
|
351.48
|
353.56
|
353.38
|
-8.61
|
-8.79
|
72574
|
71144
|
992
|
||
|
1207
|
361.88
|
352.85
|
354.22
|
352.85
|
354.22
|
353.19
|
-7.66
|
-8.69
|
8
|
12
|
-4
|
||
|
1208
|
362.42
|
353.30
|
354.50
|
353.30
|
354.49
|
354.07
|
-7.93
|
-8.35
|
14
|
22
|
-12
|
||
|
1209
|
364.94
|
364.94
|
364.94
|
0.00
|
0.00
|
8
|
0
|
||||||
|
1210
|
362.28
|
359.00
|
359.00
|
-3.28
|
-3.28
|
8
|
0
|
||||||
|
1211
|
368.74
|
368.74
|
368.74
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
74622
|
75750
|
566
|
||||||||||
|
|
|||||||||||||
|
1112
|
57080
|
55690
|
56630
|
55200
|
56550
|
56190
|
-530
|
-890
|
13772
|
34238
|
-486
|
||
|
1201
|
56640
|
54850
|
56160
|
54830
|
55990
|
55630
|
-650
|
-1010
|
279160
|
112972
|
-20832
|
||
|
1202
|
56390
|
54580
|
55770
|
54300
|
55550
|
55260
|
-840
|
-1130
|
807120
|
219270
|
37910
|
||
|
1203
|
56270
|
54690
|
55670
|
54330
|
55400
|
55150
|
-870
|
-1120
|
34296
|
40672
|
4906
|
||
|
1204
|
55990
|
54800
|
55670
|
54530
|
55450
|
55110
|
-540
|
-880
|
4450
|
11702
|
1224
|
||
|
1205
|
56390
|
55500
|
55760
|
54010
|
55540
|
55180
|
-850
|
-1210
|
4044
|
7184
|
594
|
||
|
1206
|
56350
|
55470
|
55820
|
54560
|
55590
|
55310
|
-760
|
-1040
|
556
|
4060
|
88
|
||
|
1207
|
56560
|
55010
|
55730
|
55000
|
55600
|
55290
|
-960
|
-1270
|
112
|
1912
|
26
|
||
|
1208
|
56620
|
55020
|
55870
|
55020
|
55700
|
55580
|
-920
|
-1040
|
228
|
1364
|
-20
|
||
|
1209
|
56590
|
55380
|
55930
|
55200
|
55750
|
55470
|
-840
|
-1120
|
86
|
1034
|
18
|
||
|
1210
|
56720
|
55300
|
55980
|
55270
|
55850
|
55690
|
-870
|
-1030
|
44
|
646
|
-6
|
||
|
1211
|
57000
|
55800
|
56240
|
55560
|
56060
|
55730
|
-940
|
-1270
|
38
|
30
|
26
|
||
|
小计
|
1143906
|
435084
|
23448
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15350
|
15035
|
15250
|
15025
|
15250
|
15190
|
-100
|
-160
|
428
|
1100
|
-202
|
|
|
1201
|
15325
|
14900
|
15280
|
14900
|
15230
|
15170
|
-95
|
-155
|
570
|
1904
|
242
|
||
|
1202
|
15325
|
15150
|
15250
|
15150
|
15250
|
15220
|
-75
|
-105
|
76
|
130
|
66
|
||
|
1203
|
15475
|
15475
|
15475
|
0
|
0
|
16
|
0
|
||||||
|
1204
|
15540
|
15450
|
15450
|
-90
|
-90
|
80
|
0
|
||||||
|
1205
|
15685
|
15580
|
15580
|
-105
|
-105
|
0
|
|||||||
|
1206
|
15550
|
15580
|
15580
|
15505
|
15505
|
15540
|
-45
|
-10
|
4
|
4
|
0
|
||
|
1207
|
15800
|
15800
|
15800
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15640
|
15630
|
15630
|
-10
|
-10
|
0
|
|||||||
|
1209
|
15555
|
15545
|
15545
|
-10
|
-10
|
2
|
0
|
||||||
|
1210
|
16495
|
16485
|
16485
|
-10
|
-10
|
0
|
|||||||
|
1211
|
16335
|
16325
|
16325
|
-10
|
-10
|
0
|
|||||||
|
小计
|
1078
|
3240
|
106
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4341
|
4333
|
4335
|
4309
|
4309
|
4322
|
-32
|
-19
|
10
|
184
|
-2
|
|
|
1201
|
4264
|
4230
|
4271
|
4211
|
4263
|
4254
|
-1
|
-10
|
41588
|
142628
|
-8824
|
||
|
1202
|
4255
|
4201
|
4259
|
4158
|
4246
|
4238
|
-9
|
-17
|
144
|
862
|
-52
|
||
|
1203
|
4233
|
4233
|
4233
|
0
|
0
|
262
|
0
|
||||||
|
1204
|
4226
|
4198
|
4220
|
4198
|
4216
|
4213
|
-10
|
-13
|
32
|
512
|
-14
|
||
|
1205
|
4159
|
4119
|
4167
|
4100
|
4154
|
4146
|
-5
|
-13
|
751194
|
631848
|
-14764
|
||
|
1206
|
4178
|
4159
|
4182
|
4159
|
4164
|
4173
|
-14
|
-5
|
12
|
496
|
-4
|
||
|
1207
|
4153
|
4150
|
4150
|
4150
|
4150
|
4150
|
-3
|
-3
|
6
|
56
|
6
|
||
|
1208
|
4190
|
4190
|
4190
|
4190
|
4190
|
4190
|
0
|
0
|
2
|
84
|
-2
|
||
|
1209
|
4175
|
4151
|
4174
|
4149
|
4155
|
4160
|
-20
|
-15
|
40
|
218
|
4
|
||
|
1210
|
4132
|
4105
|
4135
|
4100
|
4130
|
4121
|
-2
|
-11
|
1484
|
13140
|
438
|
||
|
1211
|
4130
|
4119
|
4119
|
-11
|
-11
|
0
|
|||||||
|
小计
|
794512
|
790290
|
-23214
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15205
|
14810
|
15085
|
14680
|
15035
|
14970
|
-170
|
-235
|
4410
|
22932
|
-1416
|
|
|
1201
|
15190
|
14790
|
15060
|
14680
|
15045
|
14945
|
-145
|
-245
|
116082
|
127980
|
-14434
|
||
|
1202
|
15200
|
14750
|
15070
|
14670
|
15040
|
14955
|
-160
|
-245
|
205580
|
156606
|
11974
|
||
|
1203
|
15210
|
14800
|
15070
|
14705
|
15050
|
14960
|
-160
|
-250
|
19470
|
43064
|
5342
|
||
|
1204
|
15250
|
14850
|
15115
|
14755
|
15070
|
14995
|
-180
|
-255
|
1176
|
7152
|
484
|
||
|
1205
|
15280
|
15005
|
15125
|
14800
|
15110
|
15015
|
-170
|
-265
|
1266
|
4264
|
172
|
||
|
1206
|
15325
|
14900
|
15120
|
14900
|
15090
|
15080
|
-235
|
-245
|
76
|
2044
|
-22
|
||
|
1207
|
15385
|
15135
|
15170
|
15050
|
15115
|
15095
|
-270
|
-290
|
122
|
370
|
46
|
||
|
1208
|
15445
|
15155
|
15205
|
15155
|
15205
|
15180
|
-240
|
-265
|
4
|
296
|
2
|
||
|
1209
|
15485
|
15185
|
15285
|
15185
|
15240
|
15245
|
-245
|
-240
|
8
|
192
|
-4
|
||
|
1210
|
15475
|
14975
|
15420
|
14975
|
15285
|
15230
|
-190
|
-245
|
26
|
132
|
0
|
||
|
1211
|
15590
|
15090
|
15275
|
15000
|
15220
|
15115
|
-370
|
-475
|
16
|
8
|
8
|
||
|
小计
|
348236
|
365040
|
2152
|
||||||||||
