|
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
|
15900
|
15935
|
15940
|
15865
|
15865
|
15900
|
-35
|
0
|
2514
|
25994
|
-960
|
|
|
1201
|
15935
|
15970
|
15990
|
15890
|
15900
|
15930
|
-35
|
-5
|
9600
|
65758
|
-1494
|
||
|
1202
|
15945
|
15965
|
16005
|
15850
|
15870
|
15925
|
-75
|
-20
|
24102
|
83838
|
7574
|
||
|
1203
|
16000
|
16030
|
16035
|
15910
|
15910
|
15965
|
-90
|
-35
|
7566
|
41150
|
4006
|
||
|
1204
|
16050
|
16060
|
16070
|
15960
|
15960
|
15995
|
-90
|
-55
|
1478
|
9142
|
1018
|
||
|
1205
|
16110
|
16100
|
16130
|
16010
|
16015
|
16050
|
-95
|
-60
|
458
|
3802
|
190
|
||
|
1206
|
16195
|
16165
|
16165
|
16090
|
16090
|
16115
|
-105
|
-80
|
172
|
2166
|
126
|
||
|
1207
|
16260
|
16280
|
16280
|
16135
|
16135
|
16190
|
-125
|
-70
|
100
|
1792
|
30
|
||
|
1208
|
16365
|
16285
|
16285
|
16210
|
16210
|
16240
|
-155
|
-125
|
12
|
1130
|
-8
|
||
|
1209
|
16395
|
16690
|
16690
|
16255
|
16315
|
16345
|
-80
|
-50
|
70
|
444
|
6
|
||
|
1210
|
16445
|
16420
|
16420
|
16310
|
16310
|
16335
|
-135
|
-110
|
24
|
1148
|
2
|
||
|
1211
|
16560
|
16805
|
16810
|
16470
|
16470
|
16630
|
-90
|
70
|
50
|
6
|
4
|
||
|
小计
|
46146
|
236370
|
10494
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
347.40
|
350.24
|
352.80
|
350.17
|
352.55
|
351.61
|
5.15
|
4.21
|
838
|
2622
|
-262
|
|
|
1201
|
347.72
|
350.01
|
352.49
|
350.00
|
352.00
|
351.48
|
4.28
|
3.76
|
434
|
490
|
-18
|
||
|
1202
|
348.80
|
350.79
|
353.02
|
350.66
|
353.02
|
351.98
|
4.22
|
3.18
|
46
|
238
|
-12
|
||
|
1203
|
348.56
|
350.50
|
352.64
|
350.50
|
351.74
|
352.06
|
3.18
|
3.50
|
14
|
178
|
-4
|
||
|
1204
|
347.65
|
351.83
|
351.83
|
4.18
|
4.18
|
148
|
0
|
||||||
|
1205
|
347.76
|
347.76
|
352.43
|
347.76
|
352.35
|
351.05
|
4.59
|
3.29
|
256
|
224
|
4
|
||
|
1206
|
346.53
|
349.51
|
351.61
|
349.31
|
351.00
|
350.73
|
4.47
|
4.20
|
57924
|
71588
|
1282
|
||
|
1207
|
346.64
|
350.37
|
351.67
|
350.37
|
351.67
|
351.37
|
5.03
|
4.73
|
26
|
48
|
14
|
||
|
1208
|
348.20
|
350.36
|
352.03
|
350.36
|
352.03
|
351.34
|
3.83
|
3.14
|
8
|
20
|
0
|
||
|
1209
|
359.97
|
350.69
|
351.95
|
350.69
|
351.95
|
351.32
|
-8.02
|
-8.65
|
4
|
6
|
-2
|
||
|
1210
|
359.00
|
352.29
|
352.29
|
352.29
|
352.29
|
352.29
|
-6.71
|
-6.71
|
2
|
10
|
2
|
||
|
1211
|
344.00
|
337.57
|
337.57
|
-6.43
|
-6.43
|
2
|
0
|
||||||
|
小计
|
59552
|
75574
|
1004
|
||||||||||
|
|
|||||||||||||
|
1112
|
55850
|
56840
|
56840
|
55390
|
55420
|
55800
|
-430
|
-50
|
6742
|
31032
|
-526
|
||
|
1201
|
55370
|
55600
|
55950
|
54830
|
54830
|
55380
|
-540
|
10
|
70240
|
86762
|
-6256
|
||
|
1202
|
54870
|
55050
|
55460
|
54300
|
54310
|
54840
|
-560
|
-30
|
793742
|
265336
|
15962
|
||
|
1203
|
54660
|
54810
|
55240
|
54110
|
54120
|
54640
|
-540
|
-20
|
51526
|
57774
|
4386
|
||
|
1204
|
54680
|
54930
|
55220
|
54140
|
54150
|
54600
|
-530
|
-80
|
2136
|
13462
|
288
|
||
|
1205
|
54710
|
55020
|
55290
|
54180
|
54180
|
54620
|
-530
|
-90
|
4446
|
8390
|
618
|
||
|
1206
|
54750
|
54750
|
55330
|
54220
|
54250
|
54620
|
-500
|
-130
|
650
|
4174
|
74
|
||
|
1207
|
54850
|
55200
|
55220
|
54400
|
54400
|
54680
|
-450
|
-170
|
74
|
1910
|
0
|
||
|
1208
|
54920
|
55310
|
55450
|
54360
|
54360
|
54880
|
-560
|
-40
|
146
|
1350
|
8
|
||
|
1209
|
55030
|
54470
|
54970
|
54470
|
54500
|
54750
|
-530
|
-280
|
80
|
938
|
-20
|
||
|
1210
|
55110
|
55660
|
55690
|
54500
|
54500
|
55010
|
-610
|
-100
|
92
|
658
|
12
|
||
|
1211
|
55250
|
55650
|
55680
|
54600
|
54800
|
55060
|
-450
|
-190
|
252
|
192
|
102
|
||
|
小计
|
930126
|
471978
|
14648
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15320
|
15365
|
15420
|
15300
|
15320
|
15355
|
0
|
35
|
130
|
750
|
-68
|
|
|
1201
|
15310
|
15445
|
15450
|
15235
|
15240
|
15325
|
-70
|
15
|
480
|
2154
|
50
|
||
|
1202
|
15330
|
15350
|
15350
|
15280
|
15280
|
15315
|
-50
|
-15
|
30
|
238
|
28
|
||
|
1203
|
15385
|
15415
|
15415
|
15300
|
15300
|
15355
|
-85
|
-30
|
4
|
22
|
-4
|
||
|
1204
|
15460
|
15375
|
15375
|
15370
|
15370
|
15370
|
-90
|
-90
|
10
|
78
|
-4
|
||
|
1205
|
15710
|
15620
|
15620
|
-90
|
-90
|
0
|
|||||||
|
1206
|
15540
|
15540
|
15540
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15800
|
15800
|
15800
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15760
|
15670
|
15670
|
-90
|
-90
|
0
|
|||||||
|
1209
|
15675
|
15675
|
15675
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
16625
|
16530
|
16530
|
-95
|
-95
|
0
|
|||||||
|
1211
|
16625
|
16530
|
16530
|
-95
|
-95
|
0
|
|||||||
|
小计
|
654
|
3252
|
2
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4255
|
4294
|
4370
|
4284
|
4284
|
4326
|
29
|
71
|
102
|
148
|
-34
|
|
|
1201
|
4202
|
4217
|
4231
|
4190
|
4195
|
4210
|
-7
|
8
|
19688
|
126536
|
-1200
|
||
|
1202
|
4185
|
4210
|
4211
|
4172
|
4172
|
4196
|
-13
|
11
|
90
|
806
|
-28
|
||
|
1203
|
4183
|
4180
|
4180
|
4162
|
4162
|
4176
|
-21
|
-7
|
10
|
260
|
0
|
||
|
1204
|
4155
|
4201
|
4201
|
4112
|
4112
|
4147
|
-43
|
-8
|
38
|
476
|
-14
|
||
|
1205
|
4071
|
4089
|
4104
|
4035
|
4039
|
4073
|
-32
|
2
|
884400
|
821198
|
54954
|
||
|
1206
|
4088
|
4117
|
4117
|
4060
|
4066
|
4100
|
-22
|
12
|
174
|
540
|
14
|
||
|
1207
|
4099
|
4093
|
4117
|
4072
|
4072
|
4087
|
-27
|
-12
|
26
|
110
|
24
|
||
|
1208
|
4105
|
4090
|
4110
|
4087
|
4087
|
4095
|
-18
|
-10
|
6
|
86
|
2
|
||
|
1209
|
4090
|
4121
|
4121
|
4066
|
4066
|
4102
|
-24
|
12
|
42
|
224
|
6
|
||
|
1210
|
4079
|
4105
|
4105
|
4051
|
4054
|
4071
|
-25
|
-8
|
2530
|
15468
|
746
|
||
|
1211
|
4098
|
4098
|
4098
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
907106
|
965856
|
54470
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15150
|
15220
|
15280
|
15095
|
15095
|
15180
|
-55
|
30
|
3608
|
17140
|
-854
|
|
|
1201
|
15135
|
15200
|
15275
|
15080
|
15085
|
15175
|
-50
|
40
|
32736
|
93642
|
-4130
|
||
|
1202
|
15140
|
15205
|
15290
|
15065
|
15065
|
15165
|
-75
|
25
|
238198
|
186852
|
8534
|
||
|
1203
|
15165
|
15235
|
15300
|
15085
|
15085
|
15170
|
-80
|
5
|
17234
|
56424
|
2166
|
||
|
1204
|
15190
|
15215
|
15320
|
15110
|
15125
|
15180
|
-65
|
-10
|
1224
|
7982
|
524
|
||
|
1205
|
15220
|
15280
|
15385
|
15155
|
15155
|
15280
|
-65
|
60
|
838
|
4436
|
118
|
||
|
1206
|
15255
|
15345
|
15385
|
15210
|
15230
|
15275
|
-25
|
20
|
60
|
2052
|
8
|
||
|
1207
|
15300
|
15360
|
15405
|
15270
|
15270
|
15345
|
-30
|
45
|
6
|
366
|
0
|
||
|
1208
|
15375
|
15510
|
15550
|
15310
|
15310
|
15400
|
-65
|
25
|
20
|
296
|
4
|
||
|
1209
|
15390
|
15390
|
15390
|
0
|
0
|
194
|
0
|
||||||
|
1210
|
15425
|
15425
|
15425
|
15425
|
15425
|
15425
|
0
|
0
|
4
|
132
|
0
|
||
|
1211
|
15570
|
15445
|
15445
|
15445
|
15445
|
15445
|
-125
|
-125
|
2
|
4
|
-2
|
||
|
小计
|
293930
|
369520
|
6368
|
||||||||||
