|
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
|
16130
|
16100
|
16145
|
16100
|
16140
|
16130
|
10
|
0
|
1850
|
16440
|
-1300
|
|
|
1201
|
16190
|
16080
|
16230
|
16080
|
16200
|
16195
|
10
|
5
|
2994
|
39852
|
-252
|
||
|
1202
|
16135
|
16090
|
16170
|
16075
|
16140
|
16140
|
5
|
5
|
11026
|
65914
|
-2236
|
||
|
1203
|
16110
|
16055
|
16140
|
16055
|
16100
|
16105
|
-10
|
-5
|
8672
|
68112
|
488
|
||
|
1204
|
16110
|
16080
|
16125
|
16050
|
16090
|
16090
|
-20
|
-20
|
3916
|
40060
|
2308
|
||
|
1205
|
16115
|
16075
|
16135
|
16075
|
16100
|
16105
|
-15
|
-10
|
3288
|
8408
|
2528
|
||
|
1206
|
16115
|
16100
|
16155
|
16095
|
16110
|
16120
|
-5
|
5
|
1290
|
3860
|
840
|
||
|
1207
|
16155
|
16115
|
16145
|
16115
|
16145
|
16125
|
-10
|
-30
|
24
|
2142
|
-18
|
||
|
1208
|
16235
|
16145
|
16150
|
16145
|
16150
|
16145
|
-85
|
-90
|
6
|
1250
|
-2
|
||
|
1209
|
16230
|
16200
|
16220
|
16200
|
16220
|
16200
|
-10
|
-30
|
20
|
490
|
-2
|
||
|
1210
|
16240
|
16240
|
16240
|
16215
|
16220
|
16230
|
-20
|
-10
|
10
|
1118
|
-2
|
||
|
1211
|
16335
|
16370
|
16370
|
16310
|
16310
|
16350
|
-25
|
15
|
12
|
42
|
-4
|
||
|
小计
|
33108
|
247688
|
2348
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
355.57
|
350.00
|
350.00
|
350.00
|
350.00
|
350.00
|
-5.57
|
-5.57
|
6
|
504
|
0
|
|
|
1201
|
357.89
|
353.89
|
354.68
|
352.10
|
353.01
|
353.66
|
-4.88
|
-4.23
|
42
|
280
|
0
|
||
|
1202
|
359.26
|
357.24
|
357.24
|
352.11
|
353.18
|
354.58
|
-6.08
|
-4.68
|
74
|
264
|
-4
|
||
|
1203
|
358.82
|
353.97
|
355.48
|
352.90
|
352.90
|
354.40
|
-5.92
|
-4.42
|
124
|
176
|
-24
|
||
|
1204
|
359.53
|
354.82
|
354.82
|
353.59
|
353.59
|
354.05
|
-5.94
|
-5.48
|
6
|
140
|
0
|
||
|
1205
|
358.58
|
347.00
|
354.32
|
347.00
|
353.62
|
352.89
|
-4.96
|
-5.69
|
92
|
206
|
-12
|
||
|
1206
|
357.58
|
352.34
|
352.99
|
351.24
|
351.35
|
352.22
|
-6.23
|
-5.36
|
46270
|
85036
|
4562
|
||
|
1207
|
361.45
|
351.61
|
351.61
|
351.61
|
351.61
|
351.61
|
-9.84
|
-9.84
|
4
|
58
|
0
|
||
|
1208
|
358.05
|
354.02
|
354.02
|
354.02
|
354.02
|
354.02
|
-4.03
|
-4.03
|
2
|
26
|
0
|
||
|
1209
|
356.43
|
352.41
|
352.41
|
-4.02
|
-4.02
|
8
|
0
|
||||||
|
1210
|
354.20
|
354.20
|
354.20
|
0.00
|
0.00
|
6
|
0
|
||||||
|
1211
|
357.52
|
352.30
|
352.30
|
352.30
|
352.30
|
352.30
|
-5.22
|
-5.22
|
2
|
12
|
0
|
||
|
小计
|
46622
|
86716
|
4522
|
||||||||||
|
|
|||||||||||||
|
1112
|
58160
|
57720
|
57890
|
57610
|
57710
|
57790
|
-450
|
-370
|
2950
|
9690
|
-1410
|
||
|
1201
|
57940
|
57420
|
57610
|
57210
|
57350
|
57470
|
-590
|
-470
|
6960
|
42492
|
-2430
|
||
|
1202
|
57810
|
57110
|
57450
|
57050
|
57070
|
57290
|
-740
|
-520
|
368396
|
199370
|
-4390
|
||
|
1203
|
57670
|
56950
|
57290
|
56850
|
56860
|
57110
|
-810
|
-560
|
98404
|
105818
|
12962
|
||
|
1204
|
57670
|
56860
|
57250
|
56850
|
56870
|
57090
|
-800
|
-580
|
6844
|
21616
|
2160
|
||
|
1205
|
57660
|
57050
|
57270
|
56850
|
56880
|
57100
|
-780
|
-560
|
2284
|
10726
|
356
|
||
|
1206
|
57600
|
57160
|
57280
|
56880
|
56890
|
57120
|
-710
|
-480
|
572
|
7154
|
220
|
||
|
1207
|
57600
|
57150
|
57210
|
56930
|
56930
|
57110
|
-670
|
-490
|
56
|
2054
|
32
|
||
|
1208
|
57630
|
57200
|
57310
|
57100
|
57100
|
57190
|
-530
|
-440
|
110
|
1638
|
20
|
||
|
1209
|
57660
|
57300
|
57320
|
57170
|
57200
|
57270
|
-460
|
-390
|
32
|
1160
|
-10
|
||
|
1210
|
57780
|
57280
|
57370
|
56950
|
56950
|
57250
|
-830
|
-530
|
26
|
692
|
2
|
||
|
1211
|
57880
|
57770
|
57770
|
57300
|
57330
|
57390
|
-550
|
-490
|
20
|
288
|
-4
|
||
|
小计
|
486654
|
402698
|
7508
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15725
|
15580
|
15625
|
15580
|
15600
|
15600
|
-125
|
-125
|
26
|
396
|
-8
|
|
|
1201
|
15715
|
15540
|
15680
|
15535
|
15640
|
15630
|
-75
|
-85
|
278
|
1992
|
-70
|
||
|
1202
|
15715
|
15535
|
15650
|
15525
|
15600
|
15625
|
-115
|
-90
|
170
|
990
|
24
|
||
|
1203
|
15700
|
15635
|
15685
|
15610
|
15610
|
15640
|
-90
|
-60
|
22
|
102
|
16
|
||
|
1204
|
15690
|
15690
|
15690
|
0
|
0
|
82
|
0
|
||||||
|
1205
|
15750
|
15690
|
15690
|
-60
|
-60
|
6
|
0
|
||||||
|
1206
|
15615
|
15615
|
15615
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15740
|
15740
|
15740
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15635
|
15575
|
15575
|
-60
|
-60
|
0
|
|||||||
|
1209
|
15630
|
15630
|
15630
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
15995
|
15995
|
15995
|
0
|
0
|
2
|
0
|
||||||
|
1211
|
15995
|
15930
|
15930
|
-65
|
-65
|
0
|
|||||||
|
小计
|
496
|
3580
|
-38
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4570
|
4570
|
4570
|
0
|
0
|
0
|
||||||
|
1201
|
4355
|
4341
|
4366
|
4322
|
4360
|
4357
|
5
|
2
|
4890
|
44968
|
-3440
|
||
|
1202
|
4297
|
4291
|
4306
|
4291
|
4295
|
4300
|
-2
|
3
|
16
|
734
|
-6
|
||
|
1203
|
4276
|
4266
|
4278
|
4266
|
4278
|
4272
|
2
|
-4
|
8
|
302
|
4
|
||
|
1204
|
4255
|
4278
|
4279
|
4241
|
4262
|
4260
|
7
|
5
|
68
|
514
|
4
|
||
|
1205
|
4166
|
4151
|
4180
|
4149
|
4169
|
4165
|
3
|
-1
|
503062
|
658106
|
11422
|
||
|
1206
|
4191
|
4191
|
4195
|
4179
|
4191
|
4191
|
0
|
0
|
68
|
1198
|
-36
|
||
|
1207
|
4179
|
4188
|
4188
|
4187
|
4187
|
4187
|
8
|
8
|
18
|
114
|
0
|
||
|
1208
|
4176
|
4184
|
4184
|
8
|
8
|
100
|
0
|
||||||
|
1209
|
4147
|
4146
|
4166
|
4146
|
4151
|
4154
|
4
|
7
|
6
|
240
|
0
|
||
|
1210
|
4138
|
4121
|
4150
|
4121
|
4138
|
4140
|
0
|
2
|
3376
|
26946
|
-80
|
||
|
1211
|
4150
|
4145
|
4145
|
4145
|
4145
|
4145
|
-5
|
-5
|
2
|
8
|
-2
|
||
|
小计
|
511514
|
733230
|
7866
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15670
|
15750
|
15750
|
14760
|
15585
|
15525
|
-85
|
-145
|
420
|
5200
|
-300
|
|
|
1201
|
15710
|
15515
|
15650
|
15515
|
15625
|
15610
|
-85
|
-100
|
2022
|
32720
|
-942
|
||
|
1202
|
15735
|
15535
|
15685
|
15530
|
15650
|
15635
|
-85
|
-100
|
162966
|
149424
|
-452
|
||
|
1203
|
15760
|
15550
|
15695
|
15540
|
15660
|
15650
|
-100
|
-110
|
36794
|
106056
|
7336
|
||
|
1204
|
15800
|
15680
|
15720
|
15610
|
15685
|
15680
|
-115
|
-120
|
1500
|
12044
|
666
|
||
|
1205
|
15835
|
15630
|
15755
|
15625
|
15700
|
15715
|
-135
|
-120
|
786
|
5604
|
160
|
||
|
1206
|
15840
|
15605
|
15795
|
15605
|
15765
|
15745
|
-75
|
-95
|
288
|
2620
|
-2
|
||
|
1207
|
15915
|
15815
|
15850
|
15785
|
15850
|
15810
|
-65
|
-105
|
22
|
298
|
12
|
||
|
1208
|
15930
|
15870
|
15870
|
15820
|
15820
|
15850
|
-110
|
-80
|
12
|
344
|
6
|
||
|
1209
|
16015
|
16100
|
16100
|
15860
|
15940
|
15940
|
-75
|
-75
|
34
|
218
|
-2
|
||
|
1210
|
16045
|
15930
|
15960
|
15920
|
15960
|
15950
|
-85
|
-95
|
18
|
128
|
2
|
||
|
1211
|
16125
|
15995
|
15995
|
15950
|
15950
|
15985
|
-175
|
-140
|
24
|
44
|
16
|
||
|
小计
|
204886
|
314700
|
6500
|
||||||||||
