|
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
|
15910
|
15900
|
15920
|
15860
|
15875
|
15885
|
-35
|
-25
|
2328
|
20170
|
-1520
|
|
|
1201
|
15945
|
15880
|
15935
|
15860
|
15905
|
15890
|
-40
|
-55
|
7664
|
53820
|
-2650
|
||
|
1202
|
15895
|
15835
|
15865
|
15780
|
15835
|
15815
|
-60
|
-80
|
31968
|
93552
|
5660
|
||
|
1203
|
15900
|
15855
|
15865
|
15760
|
15835
|
15800
|
-65
|
-100
|
14500
|
63444
|
5862
|
||
|
1204
|
15920
|
15870
|
15880
|
15770
|
15835
|
15810
|
-85
|
-110
|
5840
|
24682
|
4330
|
||
|
1205
|
15940
|
15865
|
15885
|
15785
|
15850
|
15830
|
-90
|
-110
|
1050
|
4882
|
422
|
||
|
1206
|
16010
|
15915
|
15920
|
15830
|
15850
|
15855
|
-160
|
-155
|
206
|
2420
|
50
|
||
|
1207
|
16025
|
15950
|
15950
|
15855
|
15865
|
15895
|
-160
|
-130
|
236
|
2154
|
122
|
||
|
1208
|
16055
|
15990
|
16010
|
15945
|
15945
|
15970
|
-110
|
-85
|
262
|
1230
|
100
|
||
|
1209
|
16100
|
16020
|
16020
|
15950
|
15950
|
15990
|
-150
|
-110
|
222
|
480
|
14
|
||
|
1210
|
16145
|
16025
|
16090
|
15950
|
15980
|
16050
|
-165
|
-95
|
326
|
1160
|
-58
|
||
|
1211
|
16170
|
16020
|
16200
|
16015
|
16015
|
16045
|
-155
|
-125
|
12
|
58
|
2
|
||
|
小计
|
64614
|
268052
|
12334
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
353.55
|
355.26
|
360.79
|
350.21
|
357.99
|
355.58
|
4.44
|
2.03
|
518
|
972
|
-292
|
|
|
1201
|
353.58
|
356.21
|
356.80
|
354.78
|
354.78
|
355.86
|
1.20
|
2.28
|
90
|
420
|
-28
|
||
|
1202
|
353.63
|
355.96
|
357.85
|
355.59
|
355.59
|
357.01
|
1.96
|
3.38
|
36
|
244
|
2
|
||
|
1203
|
354.31
|
357.50
|
357.95
|
356.35
|
356.35
|
356.97
|
2.04
|
2.66
|
24
|
170
|
-6
|
||
|
1204
|
354.32
|
356.67
|
356.68
|
356.31
|
356.31
|
356.60
|
1.99
|
2.28
|
22
|
146
|
2
|
||
|
1205
|
353.03
|
356.13
|
357.58
|
354.27
|
354.27
|
355.64
|
1.24
|
2.61
|
202
|
208
|
-4
|
||
|
1206
|
352.22
|
354.18
|
355.50
|
353.20
|
353.20
|
354.49
|
0.98
|
2.27
|
69908
|
80144
|
1336
|
||
|
1207
|
347.98
|
347.98
|
347.98
|
0.00
|
0.00
|
52
|
0
|
||||||
|
1208
|
349.20
|
356.66
|
356.66
|
354.81
|
354.84
|
355.43
|
5.64
|
6.23
|
6
|
22
|
0
|
||
|
1209
|
352.56
|
352.73
|
354.41
|
352.73
|
354.41
|
353.57
|
1.85
|
1.01
|
4
|
6
|
0
|
||
|
1210
|
351.81
|
352.81
|
352.81
|
1.00
|
1.00
|
8
|
0
|
||||||
|
1211
|
351.89
|
354.90
|
354.90
|
354.90
|
354.90
|
354.90
|
3.01
|
3.01
|
2
|
10
|
2
|
||
|
小计
|
70812
|
82402
|
1012
|
||||||||||
|
|
|||||||||||||
|
1112
|
56160
|
56160
|
56350
|
55300
|
55600
|
55760
|
-560
|
-400
|
5606
|
23092
|
-2226
|
||
|
1201
|
55770
|
56000
|
56060
|
54800
|
55100
|
55400
|
-670
|
-370
|
22188
|
68320
|
-3342
|
||
|
1202
|
55270
|
55510
|
55640
|
54310
|
54560
|
54890
|
-710
|
-380
|
721480
|
277172
|
15158
|
||
|
1203
|
55070
|
55400
|
55470
|
54140
|
54320
|
54740
|
-750
|
-330
|
77266
|
76134
|
4778
|
||
|
1204
|
55090
|
55400
|
55400
|
54140
|
54320
|
54760
|
-770
|
-330
|
4424
|
18336
|
1472
|
||
|
1205
|
55190
|
55500
|
55540
|
54200
|
54360
|
54720
|
-830
|
-470
|
2956
|
9794
|
440
|
||
|
1206
|
55240
|
55340
|
55960
|
54300
|
54440
|
55000
|
-800
|
-240
|
1972
|
6764
|
1068
|
||
|
1207
|
55270
|
55430
|
55430
|
54500
|
54500
|
55030
|
-770
|
-240
|
16
|
2010
|
-4
|
||
|
1208
|
55290
|
55520
|
55520
|
54410
|
54600
|
54820
|
-690
|
-470
|
180
|
1614
|
82
|
||
|
1209
|
55330
|
55320
|
55390
|
54420
|
54590
|
55090
|
-740
|
-240
|
74
|
1092
|
4
|
||
|
1210
|
55270
|
55320
|
55320
|
54580
|
54900
|
54920
|
-370
|
-350
|
60
|
674
|
-14
|
||
|
1211
|
55320
|
55470
|
55470
|
54570
|
54600
|
55010
|
-720
|
-310
|
82
|
252
|
-30
|
||
|
小计
|
836304
|
485254
|
17386
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15465
|
15435
|
15435
|
15215
|
15280
|
15315
|
-185
|
-150
|
60
|
518
|
-12
|
|
|
1201
|
15430
|
15395
|
15445
|
15270
|
15315
|
15325
|
-115
|
-105
|
388
|
2426
|
16
|
||
|
1202
|
15410
|
15360
|
15395
|
15225
|
15305
|
15330
|
-105
|
-80
|
36
|
392
|
16
|
||
|
1203
|
15420
|
15420
|
15420
|
0
|
0
|
68
|
0
|
||||||
|
1204
|
15450
|
15415
|
15415
|
-35
|
-35
|
78
|
0
|
||||||
|
1205
|
15685
|
15125
|
15700
|
15125
|
15425
|
15415
|
-260
|
-270
|
6
|
2
|
2
|
||
|
1206
|
15510
|
15510
|
15510
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15700
|
15700
|
15700
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15740
|
15470
|
15470
|
-270
|
-270
|
0
|
|||||||
|
1209
|
15700
|
15430
|
15430
|
-270
|
-270
|
2
|
0
|
||||||
|
1210
|
15875
|
15875
|
15875
|
0
|
0
|
2
|
0
|
||||||
|
1211
|
15875
|
15600
|
15600
|
-275
|
-275
|
0
|
|||||||
|
小计
|
490
|
3496
|
22
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4458
|
4520
|
4560
|
4360
|
4360
|
4416
|
-98
|
-42
|
46
|
60
|
-40
|
|
|
1201
|
4303
|
4305
|
4340
|
4290
|
4301
|
4317
|
-2
|
14
|
36910
|
72652
|
-17544
|
||
|
1202
|
4278
|
4281
|
4300
|
4247
|
4247
|
4275
|
-31
|
-3
|
114
|
734
|
-10
|
||
|
1203
|
4218
|
4230
|
4245
|
4191
|
4197
|
4209
|
-21
|
-9
|
18
|
288
|
-4
|
||
|
1204
|
4200
|
4194
|
4224
|
4159
|
4180
|
4188
|
-20
|
-12
|
82
|
502
|
26
|
||
|
1205
|
4115
|
4126
|
4139
|
4070
|
4075
|
4104
|
-40
|
-11
|
995530
|
727588
|
22612
|
||
|
1206
|
4115
|
4142
|
4142
|
4077
|
4091
|
4110
|
-24
|
-5
|
80
|
540
|
-18
|
||
|
1207
|
4141
|
4142
|
4159
|
4098
|
4098
|
4137
|
-43
|
-4
|
16
|
120
|
-2
|
||
|
1208
|
4147
|
4122
|
4122
|
4094
|
4094
|
4108
|
-53
|
-39
|
4
|
100
|
2
|
||
|
1209
|
4132
|
4139
|
4157
|
4089
|
4099
|
4118
|
-33
|
-14
|
26
|
226
|
-4
|
||
|
1210
|
4105
|
4114
|
4118
|
4051
|
4055
|
4086
|
-50
|
-19
|
5146
|
21448
|
1228
|
||
|
1211
|
4050
|
4070
|
4070
|
4070
|
4070
|
4070
|
20
|
20
|
8
|
10
|
6
|
||
|
小计
|
1037980
|
824268
|
6252
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15245
|
15290
|
15310
|
15040
|
15130
|
15180
|
-115
|
-65
|
4330
|
9110
|
-2180
|
|
|
1201
|
15230
|
15300
|
15315
|
15080
|
15140
|
15175
|
-90
|
-55
|
16986
|
55936
|
-5338
|
||
|
1202
|
15230
|
15300
|
15325
|
15060
|
15115
|
15170
|
-115
|
-60
|
225702
|
185342
|
-4898
|
||
|
1203
|
15245
|
15295
|
15325
|
15070
|
15125
|
15170
|
-120
|
-75
|
31940
|
80424
|
3236
|
||
|
1204
|
15270
|
15330
|
15335
|
15095
|
15155
|
15180
|
-115
|
-90
|
1410
|
10868
|
216
|
||
|
1205
|
15320
|
15380
|
15400
|
15110
|
15160
|
15205
|
-160
|
-115
|
952
|
5548
|
298
|
||
|
1206
|
15380
|
14620
|
15390
|
14620
|
15220
|
15210
|
-160
|
-170
|
294
|
2198
|
96
|
||
|
1207
|
15385
|
15480
|
15480
|
15215
|
15215
|
15350
|
-170
|
-35
|
106
|
344
|
0
|
||
|
1208
|
15400
|
15340
|
15340
|
15290
|
15340
|
15300
|
-60
|
-100
|
32
|
336
|
22
|
||
|
1209
|
15485
|
15470
|
15470
|
15280
|
15370
|
15360
|
-115
|
-125
|
24
|
208
|
-2
|
||
|
1210
|
15520
|
15505
|
15505
|
15330
|
15345
|
15395
|
-175
|
-125
|
12
|
122
|
-2
|
||
|
1211
|
15540
|
15615
|
15615
|
15370
|
15370
|
15540
|
-170
|
0
|
10
|
8
|
0
|
||
|
小计
|
281798
|
350444
|
-8552
|
||||||||||
