|
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
|
15815
|
15815
|
15880
|
15815
|
15850
|
15860
|
35
|
45
|
2116
|
22490
|
-1244
|
|
|
1201
|
15850
|
15895
|
15930
|
15840
|
15885
|
15895
|
35
|
45
|
9024
|
58638
|
-2664
|
||
|
1202
|
15815
|
15835
|
15890
|
15810
|
15830
|
15850
|
15
|
35
|
22366
|
89096
|
1910
|
||
|
1203
|
15835
|
15865
|
15895
|
15825
|
15845
|
15855
|
10
|
20
|
8976
|
54998
|
3632
|
||
|
1204
|
15850
|
15880
|
15910
|
15830
|
15880
|
15875
|
30
|
25
|
3468
|
18316
|
2552
|
||
|
1205
|
15880
|
15900
|
15980
|
15880
|
15890
|
15925
|
10
|
45
|
398
|
4392
|
-48
|
||
|
1206
|
15920
|
15935
|
15980
|
15930
|
15960
|
15950
|
40
|
30
|
32
|
2220
|
-2
|
||
|
1207
|
15990
|
15965
|
16015
|
15945
|
15970
|
15975
|
-20
|
-15
|
124
|
1934
|
-4
|
||
|
1208
|
16015
|
16050
|
16050
|
16005
|
16005
|
16025
|
-10
|
10
|
4
|
1122
|
-2
|
||
|
1209
|
16085
|
16120
|
16120
|
16000
|
16030
|
16045
|
-55
|
-40
|
34
|
488
|
-12
|
||
|
1210
|
16095
|
16095
|
16100
|
16055
|
16055
|
16090
|
-40
|
-5
|
36
|
1214
|
-2
|
||
|
1211
|
16145
|
16145
|
16145
|
16050
|
16075
|
16100
|
-70
|
-45
|
172
|
54
|
0
|
||
|
小计
|
46750
|
254962
|
4116
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
348.90
|
348.50
|
354.87
|
348.50
|
353.03
|
353.13
|
4.13
|
4.23
|
590
|
1652
|
-260
|
|
|
1201
|
348.99
|
351.47
|
353.82
|
351.47
|
352.93
|
352.65
|
3.94
|
3.66
|
112
|
454
|
-18
|
||
|
1202
|
348.59
|
353.60
|
354.09
|
352.90
|
354.09
|
353.67
|
5.50
|
5.08
|
12
|
244
|
2
|
||
|
1203
|
349.41
|
351.77
|
353.27
|
351.77
|
353.27
|
353.01
|
3.86
|
3.60
|
20
|
174
|
-6
|
||
|
1204
|
348.98
|
352.89
|
352.89
|
351.93
|
352.83
|
352.62
|
3.85
|
3.64
|
10
|
146
|
0
|
||
|
1205
|
349.43
|
352.19
|
353.03
|
352.06
|
352.35
|
352.35
|
2.92
|
2.92
|
66
|
214
|
-6
|
||
|
1206
|
347.53
|
349.23
|
351.99
|
349.23
|
351.26
|
351.16
|
3.73
|
3.63
|
60382
|
76424
|
-2666
|
||
|
1207
|
347.98
|
347.98
|
347.98
|
0.00
|
0.00
|
52
|
0
|
||||||
|
1208
|
348.15
|
348.15
|
348.15
|
0.00
|
0.00
|
22
|
0
|
||||||
|
1209
|
347.87
|
351.50
|
351.50
|
3.63
|
3.63
|
6
|
0
|
||||||
|
1210
|
349.59
|
353.24
|
353.24
|
3.65
|
3.65
|
10
|
0
|
||||||
|
1211
|
334.23
|
350.72
|
350.93
|
350.72
|
350.93
|
350.82
|
16.70
|
16.59
|
4
|
4
|
2
|
||
|
小计
|
61196
|
79402
|
-2952
|
||||||||||
|
|
|||||||||||||
|
1112
|
54910
|
55200
|
56470
|
55200
|
56200
|
56140
|
1290
|
1230
|
12748
|
26446
|
-3250
|
||
|
1201
|
54450
|
55200
|
56130
|
55200
|
55770
|
55750
|
1320
|
1300
|
40842
|
74208
|
-5696
|
||
|
1202
|
53910
|
54780
|
55750
|
54660
|
55370
|
55280
|
1460
|
1370
|
826354
|
272090
|
2974
|
||
|
1203
|
53720
|
54800
|
55590
|
54490
|
55260
|
55140
|
1540
|
1420
|
95128
|
70752
|
3276
|
||
|
1204
|
53690
|
54510
|
55560
|
54490
|
55240
|
55110
|
1550
|
1420
|
5354
|
16268
|
312
|
||
|
1205
|
53700
|
54720
|
55550
|
54440
|
55310
|
55110
|
1610
|
1410
|
3578
|
9002
|
-206
|
||
|
1206
|
53840
|
54030
|
55550
|
54030
|
55330
|
55170
|
1490
|
1330
|
2918
|
5298
|
752
|
||
|
1207
|
53880
|
54610
|
55500
|
54610
|
55120
|
55160
|
1240
|
1280
|
22
|
2002
|
-4
|
||
|
1208
|
53740
|
54700
|
55690
|
54650
|
55080
|
55120
|
1340
|
1380
|
416
|
1548
|
-44
|
||
|
1209
|
53840
|
54800
|
55680
|
54800
|
55250
|
55280
|
1410
|
1440
|
86
|
1090
|
6
|
||
|
1210
|
53960
|
55470
|
55570
|
55150
|
55150
|
55370
|
1190
|
1410
|
34
|
672
|
-2
|
||
|
1211
|
53880
|
54950
|
55550
|
54950
|
55150
|
55180
|
1270
|
1300
|
14
|
272
|
2
|
||
|
小计
|
987494
|
479648
|
-1880
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15135
|
15500
|
16040
|
15375
|
15445
|
15490
|
310
|
355
|
148
|
594
|
-70
|
|
|
1201
|
15120
|
15270
|
15500
|
15270
|
15420
|
15425
|
300
|
305
|
632
|
2346
|
-88
|
||
|
1202
|
15155
|
15250
|
15480
|
15250
|
15395
|
15415
|
240
|
260
|
66
|
320
|
30
|
||
|
1203
|
15195
|
15380
|
15500
|
15380
|
15450
|
15465
|
255
|
270
|
42
|
60
|
28
|
||
|
1204
|
15200
|
15500
|
15500
|
15500
|
15500
|
15500
|
300
|
300
|
4
|
78
|
0
|
||
|
1205
|
15440
|
15740
|
15740
|
300
|
300
|
0
|
|||||||
|
1206
|
15510
|
15510
|
15510
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15700
|
15700
|
15700
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15490
|
15795
|
15795
|
305
|
305
|
0
|
|||||||
|
1209
|
15675
|
15675
|
15675
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
16340
|
16660
|
16660
|
320
|
320
|
0
|
|||||||
|
1211
|
16340
|
16660
|
16660
|
320
|
320
|
0
|
|||||||
|
小计
|
892
|
3408
|
-100
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4273
|
4449
|
4449
|
4380
|
4448
|
4431
|
175
|
158
|
70
|
166
|
18
|
|
|
1201
|
4226
|
4248
|
4301
|
4242
|
4283
|
4280
|
57
|
54
|
30208
|
97788
|
-12952
|
||
|
1202
|
4209
|
4219
|
4282
|
4219
|
4271
|
4263
|
62
|
54
|
146
|
792
|
44
|
||
|
1203
|
4196
|
4243
|
4243
|
4099
|
4196
|
4203
|
0
|
7
|
20
|
266
|
2
|
||
|
1204
|
4134
|
4165
|
4178
|
4148
|
4169
|
4160
|
35
|
26
|
130
|
472
|
-2
|
||
|
1205
|
4047
|
4075
|
4102
|
4050
|
4084
|
4079
|
37
|
32
|
849788
|
781192
|
-17300
|
||
|
1206
|
4066
|
4090
|
4115
|
4084
|
4101
|
4102
|
35
|
36
|
30
|
530
|
4
|
||
|
1207
|
4076
|
4100
|
4117
|
4100
|
4106
|
4107
|
30
|
31
|
18
|
124
|
-2
|
||
|
1208
|
4079
|
4115
|
4115
|
4107
|
4107
|
4107
|
28
|
28
|
24
|
104
|
-2
|
||
|
1209
|
4057
|
4071
|
4112
|
4071
|
4099
|
4096
|
42
|
39
|
24
|
230
|
0
|
||
|
1210
|
4046
|
4056
|
4086
|
4050
|
4077
|
4072
|
31
|
26
|
2206
|
19634
|
-68
|
||
|
1211
|
4025
|
4050
|
4050
|
25
|
25
|
4
|
0
|
||||||
|
小计
|
882664
|
901302
|
-30258
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
14905
|
15100
|
15245
|
15100
|
15170
|
15170
|
265
|
265
|
3138
|
13584
|
-1992
|
|
|
1201
|
14890
|
15050
|
15230
|
15050
|
15165
|
15140
|
275
|
250
|
26312
|
72586
|
-8884
|
||
|
1202
|
14870
|
15140
|
15250
|
15070
|
15170
|
15150
|
300
|
280
|
252174
|
194320
|
-9220
|
||
|
1203
|
14895
|
15195
|
15260
|
15095
|
15190
|
15170
|
295
|
275
|
36242
|
70022
|
716
|
||
|
1204
|
14915
|
15190
|
15260
|
15130
|
15200
|
15185
|
285
|
270
|
1854
|
10376
|
-52
|
||
|
1205
|
14970
|
15170
|
15325
|
15165
|
15285
|
15240
|
315
|
270
|
1516
|
4750
|
-306
|
||
|
1206
|
15005
|
15255
|
15365
|
15220
|
15325
|
15300
|
320
|
295
|
240
|
2170
|
36
|
||
|
1207
|
15080
|
15180
|
15380
|
15180
|
15320
|
15300
|
240
|
220
|
18
|
352
|
4
|
||
|
1208
|
15090
|
15120
|
15330
|
15120
|
15330
|
15225
|
240
|
135
|
4
|
314
|
0
|
||
|
1209
|
15145
|
15110
|
15455
|
15110
|
15355
|
15385
|
210
|
240
|
20
|
214
|
4
|
||
|
1210
|
15165
|
15330
|
15425
|
15320
|
15390
|
15370
|
225
|
205
|
24
|
124
|
-8
|
||
|
1211
|
15150
|
15480
|
15480
|
15400
|
15400
|
15435
|
250
|
285
|
20
|
6
|
0
|
||
|
小计
|
321562
|
368818
|
-19702
|
||||||||||
|
|
|||||||||||||
|
总计
|
3384990
|
2336622
|
-70968
|
||||||||||
