|
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
|
15860
|
15870
|
15950
|
15860
|
15950
|
15910
|
90
|
50
|
2132
|
21690
|
-800
|
|
|
1201
|
15895
|
15915
|
15975
|
15895
|
15910
|
15945
|
15
|
50
|
6286
|
56470
|
-2168
|
||
|
1202
|
15850
|
15855
|
15930
|
15850
|
15915
|
15895
|
65
|
45
|
14324
|
87892
|
-1204
|
||
|
1203
|
15855
|
15850
|
15925
|
15850
|
15920
|
15900
|
65
|
45
|
5810
|
57582
|
2584
|
||
|
1204
|
15875
|
15900
|
15950
|
15890
|
15925
|
15920
|
50
|
45
|
3512
|
20352
|
2036
|
||
|
1205
|
15925
|
15930
|
15980
|
15930
|
15945
|
15940
|
20
|
15
|
226
|
4460
|
68
|
||
|
1206
|
15950
|
16040
|
16040
|
15975
|
16005
|
16010
|
55
|
60
|
392
|
2370
|
150
|
||
|
1207
|
15975
|
16030
|
16030
|
16010
|
16010
|
16025
|
35
|
50
|
108
|
2032
|
98
|
||
|
1208
|
16025
|
16060
|
16090
|
16050
|
16050
|
16055
|
25
|
30
|
42
|
1130
|
8
|
||
|
1209
|
16045
|
16095
|
16190
|
16070
|
16150
|
16100
|
105
|
55
|
44
|
466
|
-22
|
||
|
1210
|
16090
|
16150
|
16150
|
16140
|
16145
|
16145
|
55
|
55
|
38
|
1218
|
4
|
||
|
1211
|
16100
|
16170
|
16170
|
16170
|
16170
|
16170
|
70
|
70
|
16
|
56
|
2
|
||
|
小计
|
32930
|
255718
|
756
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
353.13
|
353.49
|
356.47
|
352.21
|
354.44
|
353.55
|
1.31
|
0.42
|
726
|
1264
|
-388
|
|
|
1201
|
352.65
|
352.87
|
354.42
|
352.87
|
354.40
|
353.58
|
1.75
|
0.93
|
72
|
448
|
-6
|
||
|
1202
|
353.67
|
353.64
|
353.64
|
353.63
|
353.63
|
353.63
|
-0.04
|
-0.04
|
4
|
242
|
-2
|
||
|
1203
|
353.01
|
353.79
|
355.54
|
353.70
|
355.02
|
354.31
|
2.01
|
1.30
|
36
|
176
|
2
|
||
|
1204
|
352.62
|
353.50
|
354.88
|
353.30
|
354.88
|
354.32
|
2.26
|
1.70
|
46
|
144
|
-2
|
||
|
1205
|
352.35
|
352.99
|
354.17
|
352.54
|
354.17
|
353.03
|
1.82
|
0.68
|
62
|
212
|
-2
|
||
|
1206
|
351.16
|
352.00
|
353.10
|
351.31
|
352.63
|
352.22
|
1.47
|
1.06
|
44102
|
78808
|
2384
|
||
|
1207
|
347.98
|
347.98
|
347.98
|
0.00
|
0.00
|
52
|
0
|
||||||
|
1208
|
348.15
|
349.20
|
349.20
|
1.05
|
1.05
|
22
|
0
|
||||||
|
1209
|
351.50
|
352.56
|
352.56
|
1.06
|
1.06
|
6
|
0
|
||||||
|
1210
|
353.24
|
351.81
|
351.81
|
351.81
|
351.81
|
351.81
|
-1.43
|
-1.43
|
2
|
8
|
-2
|
||
|
1211
|
350.82
|
351.30
|
352.49
|
351.30
|
352.49
|
351.89
|
1.67
|
1.07
|
4
|
8
|
4
|
||
|
小计
|
45054
|
81390
|
1988
|
||||||||||
|
|
|||||||||||||
|
1112
|
56140
|
56080
|
56950
|
55840
|
56320
|
56160
|
180
|
20
|
5568
|
25318
|
-1128
|
||
|
1201
|
55750
|
55700
|
56030
|
55360
|
55900
|
55770
|
150
|
20
|
23198
|
71662
|
-2546
|
||
|
1202
|
55280
|
55200
|
55580
|
54850
|
55460
|
55270
|
180
|
-10
|
614464
|
262014
|
-10076
|
||
|
1203
|
55140
|
55010
|
55400
|
54680
|
55330
|
55070
|
190
|
-70
|
73722
|
71356
|
604
|
||
|
1204
|
55110
|
55110
|
55400
|
54700
|
55310
|
55090
|
200
|
-20
|
3012
|
16864
|
596
|
||
|
1205
|
55110
|
55220
|
55400
|
54730
|
55370
|
55190
|
260
|
80
|
2370
|
9354
|
352
|
||
|
1206
|
55170
|
55010
|
55450
|
54820
|
55360
|
55240
|
190
|
70
|
910
|
5696
|
398
|
||
|
1207
|
55160
|
55230
|
55480
|
54900
|
55450
|
55270
|
290
|
110
|
50
|
2014
|
12
|
||
|
1208
|
55120
|
55090
|
55500
|
54800
|
55450
|
55290
|
330
|
170
|
180
|
1532
|
-16
|
||
|
1209
|
55280
|
55290
|
55510
|
54880
|
55470
|
55330
|
190
|
50
|
138
|
1088
|
-2
|
||
|
1210
|
55370
|
55180
|
55490
|
55040
|
55450
|
55270
|
80
|
-100
|
90
|
688
|
16
|
||
|
1211
|
55180
|
55340
|
55450
|
55190
|
55450
|
55320
|
270
|
140
|
16
|
282
|
10
|
||
|
小计
|
723718
|
467868
|
-11780
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15490
|
15445
|
15510
|
15400
|
15440
|
15465
|
-50
|
-25
|
316
|
530
|
-64
|
|
|
1201
|
15425
|
15450
|
15490
|
15355
|
15420
|
15430
|
-5
|
5
|
434
|
2410
|
64
|
||
|
1202
|
15415
|
15445
|
15445
|
15370
|
15440
|
15410
|
25
|
-5
|
80
|
376
|
56
|
||
|
1203
|
15465
|
15450
|
15450
|
15410
|
15410
|
15420
|
-55
|
-45
|
16
|
68
|
8
|
||
|
1204
|
15500
|
15450
|
15450
|
15450
|
15450
|
15450
|
-50
|
-50
|
4
|
78
|
0
|
||
|
1205
|
15740
|
15685
|
15685
|
-55
|
-55
|
0
|
|||||||
|
1206
|
15510
|
15510
|
15510
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15700
|
15700
|
15700
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15795
|
15740
|
15740
|
-55
|
-55
|
0
|
|||||||
|
1209
|
15675
|
15700
|
15700
|
25
|
25
|
2
|
0
|
||||||
|
1210
|
16660
|
16090
|
16090
|
15670
|
15840
|
15875
|
-820
|
-785
|
202
|
2
|
2
|
||
|
1211
|
16660
|
15875
|
15875
|
-785
|
-785
|
0
|
|||||||
|
小计
|
1052
|
3474
|
66
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4431
|
4480
|
4507
|
4411
|
4476
|
4458
|
45
|
27
|
80
|
100
|
-66
|
|
|
1201
|
4280
|
4280
|
4312
|
4280
|
4308
|
4303
|
28
|
23
|
22184
|
90196
|
-7592
|
||
|
1202
|
4263
|
4253
|
4284
|
4252
|
4270
|
4278
|
7
|
15
|
172
|
744
|
-48
|
||
|
1203
|
4203
|
4202
|
4237
|
4202
|
4230
|
4218
|
27
|
15
|
48
|
292
|
26
|
||
|
1204
|
4160
|
4176
|
4214
|
4176
|
4188
|
4200
|
28
|
40
|
18
|
476
|
4
|
||
|
1205
|
4079
|
4090
|
4132
|
4086
|
4125
|
4115
|
46
|
36
|
1079002
|
704976
|
-76216
|
||
|
1206
|
4102
|
4113
|
4135
|
4102
|
4124
|
4115
|
22
|
13
|
64
|
558
|
28
|
||
|
1207
|
4107
|
4138
|
4149
|
4138
|
4149
|
4141
|
42
|
34
|
6
|
122
|
-2
|
||
|
1208
|
4107
|
4123
|
4156
|
4123
|
4150
|
4147
|
43
|
40
|
24
|
98
|
-6
|
||
|
1209
|
4096
|
4122
|
4139
|
4122
|
4128
|
4132
|
32
|
36
|
78
|
230
|
0
|
||
|
1210
|
4072
|
4078
|
4115
|
4077
|
4107
|
4105
|
35
|
33
|
4578
|
20220
|
586
|
||
|
1211
|
4050
|
4050
|
4050
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
1106254
|
818016
|
-83286
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15170
|
15270
|
15315
|
15170
|
15295
|
15245
|
125
|
75
|
2996
|
11290
|
-2294
|
|
|
1201
|
15140
|
15185
|
15300
|
15145
|
15260
|
15230
|
120
|
90
|
25832
|
61274
|
-11312
|
||
|
1202
|
15150
|
15200
|
15310
|
15135
|
15245
|
15230
|
95
|
80
|
255942
|
190240
|
-4080
|
||
|
1203
|
15170
|
15250
|
15325
|
15160
|
15260
|
15245
|
90
|
75
|
37594
|
77188
|
7166
|
||
|
1204
|
15185
|
15250
|
15330
|
15185
|
15280
|
15270
|
95
|
85
|
2596
|
10652
|
276
|
||
|
1205
|
15240
|
15255
|
15400
|
15245
|
15330
|
15320
|
90
|
80
|
1790
|
5250
|
500
|
||
|
1206
|
15300
|
15360
|
15430
|
15295
|
15360
|
15380
|
60
|
80
|
242
|
2102
|
-68
|
||
|
1207
|
15300
|
15385
|
15415
|
15330
|
15390
|
15385
|
90
|
85
|
14
|
344
|
-8
|
||
|
1208
|
15225
|
15400
|
15400
|
175
|
175
|
314
|
0
|
||||||
|
1209
|
15385
|
15475
|
15515
|
15465
|
15515
|
15485
|
130
|
100
|
18
|
210
|
-4
|
||
|
1210
|
15370
|
15565
|
15590
|
15485
|
15540
|
15520
|
170
|
150
|
24
|
124
|
0
|
||
|
1211
|
15435
|
15540
|
15540
|
15540
|
15540
|
15540
|
105
|
105
|
2
|
8
|
2
|
||
|
小计
|
327050
|
358996
|
-9822
|
||||||||||
