|
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
|
16150
|
16080
|
16100
|
16080
|
16100
|
16085
|
-50
|
-65
|
2760
|
12730
|
-2450
|
|
|
1201
|
16205
|
16100
|
16230
|
16025
|
16060
|
16075
|
-145
|
-130
|
6390
|
36160
|
-3314
|
||
|
1202
|
16140
|
16020
|
16050
|
16000
|
16020
|
16025
|
-120
|
-115
|
9176
|
63114
|
-2044
|
||
|
1203
|
16095
|
16000
|
16020
|
15955
|
15975
|
15985
|
-120
|
-110
|
18900
|
65142
|
-2874
|
||
|
1204
|
16090
|
16010
|
16010
|
15940
|
15965
|
15970
|
-125
|
-120
|
8166
|
44608
|
3078
|
||
|
1205
|
16100
|
16010
|
16030
|
15960
|
15970
|
15975
|
-130
|
-125
|
1534
|
12252
|
1096
|
||
|
1206
|
16110
|
16055
|
16055
|
15970
|
15980
|
15990
|
-130
|
-120
|
582
|
6116
|
350
|
||
|
1207
|
16120
|
16055
|
16055
|
15980
|
16010
|
15995
|
-110
|
-125
|
482
|
2616
|
222
|
||
|
1208
|
16145
|
16020
|
16020
|
16000
|
16000
|
16010
|
-145
|
-135
|
58
|
1302
|
52
|
||
|
1209
|
16160
|
16130
|
16130
|
16030
|
16030
|
16045
|
-130
|
-115
|
98
|
538
|
48
|
||
|
1210
|
16215
|
16135
|
16135
|
16050
|
16050
|
16065
|
-165
|
-150
|
84
|
1162
|
44
|
||
|
1211
|
16275
|
16170
|
16170
|
16140
|
16140
|
16150
|
-135
|
-125
|
12
|
60
|
4
|
||
|
小计
|
48242
|
245800
|
-5788
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
349.77
|
341.00
|
341.00
|
-8.77
|
-8.77
|
60
|
0
|
|||||
|
1201
|
351.38
|
342.45
|
343.63
|
340.48
|
341.76
|
342.09
|
-9.62
|
-9.29
|
70
|
284
|
6
|
||
|
1202
|
352.51
|
344.86
|
344.86
|
340.40
|
342.47
|
342.53
|
-10.04
|
-9.98
|
70
|
258
|
2
|
||
|
1203
|
350.35
|
344.49
|
344.65
|
342.40
|
342.47
|
343.06
|
-7.88
|
-7.29
|
66
|
186
|
14
|
||
|
1204
|
350.00
|
342.47
|
344.20
|
342.32
|
342.51
|
342.72
|
-7.49
|
-7.28
|
28
|
142
|
2
|
||
|
1205
|
349.02
|
342.18
|
343.88
|
340.43
|
340.98
|
341.80
|
-8.04
|
-7.22
|
214
|
204
|
2
|
||
|
1206
|
349.39
|
342.50
|
342.80
|
339.47
|
339.66
|
340.68
|
-9.73
|
-8.71
|
92736
|
103166
|
3220
|
||
|
1207
|
352.25
|
344.99
|
344.99
|
343.47
|
343.47
|
344.23
|
-8.78
|
-8.02
|
4
|
58
|
0
|
||
|
1208
|
354.67
|
340.16
|
341.96
|
340.13
|
340.13
|
340.75
|
-14.54
|
-13.92
|
6
|
26
|
0
|
||
|
1209
|
348.53
|
337.70
|
340.53
|
337.70
|
340.53
|
339.74
|
-8.00
|
-8.79
|
8
|
10
|
0
|
||
|
1210
|
354.20
|
343.14
|
343.14
|
340.12
|
340.12
|
341.00
|
-14.08
|
-13.20
|
12
|
8
|
2
|
||
|
1211
|
348.64
|
340.16
|
340.16
|
340.16
|
340.16
|
340.16
|
-8.48
|
-8.48
|
2
|
16
|
2
|
||
|
小计
|
93216
|
104418
|
3250
|
||||||||||
|
|
|||||||||||||
|
1112
|
57480
|
56010
|
56890
|
56010
|
56660
|
56700
|
-820
|
-780
|
2740
|
6460
|
-1450
|
||
|
1201
|
57180
|
56700
|
56700
|
56250
|
56410
|
56450
|
-770
|
-730
|
7486
|
39538
|
-1000
|
||
|
1202
|
56970
|
56260
|
56360
|
55930
|
56120
|
56150
|
-850
|
-820
|
323396
|
182540
|
-11518
|
||
|
1203
|
56780
|
56010
|
56100
|
55680
|
55920
|
55920
|
-860
|
-860
|
162982
|
133080
|
12318
|
||
|
1204
|
56680
|
55750
|
56000
|
55630
|
55820
|
55830
|
-860
|
-850
|
8624
|
26066
|
2032
|
||
|
1205
|
56770
|
56000
|
56010
|
55620
|
55820
|
55830
|
-950
|
-940
|
2848
|
11290
|
350
|
||
|
1206
|
56660
|
55950
|
55970
|
55680
|
55820
|
55840
|
-840
|
-820
|
462
|
7190
|
-16
|
||
|
1207
|
56660
|
55640
|
55970
|
55640
|
55820
|
55820
|
-840
|
-840
|
56
|
2080
|
24
|
||
|
1208
|
56780
|
56080
|
56080
|
55700
|
55870
|
55840
|
-910
|
-940
|
72
|
1660
|
0
|
||
|
1209
|
56640
|
56010
|
56010
|
55750
|
55770
|
55870
|
-870
|
-770
|
100
|
1186
|
20
|
||
|
1210
|
56710
|
55950
|
56020
|
55810
|
55850
|
55920
|
-860
|
-790
|
70
|
718
|
32
|
||
|
1211
|
56920
|
55980
|
56100
|
55840
|
55840
|
55970
|
-1080
|
-950
|
30
|
296
|
2
|
||
|
小计
|
508866
|
412104
|
794
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15570
|
15535
|
15535
|
-35
|
-35
|
382
|
0
|
|||||
|
1201
|
15650
|
15515
|
15575
|
15500
|
15520
|
15530
|
-130
|
-120
|
244
|
1842
|
-104
|
||
|
1202
|
15635
|
15530
|
15555
|
15500
|
15500
|
15520
|
-135
|
-115
|
102
|
1018
|
46
|
||
|
1203
|
15640
|
15520
|
15575
|
15520
|
15575
|
15545
|
-65
|
-95
|
4
|
104
|
2
|
||
|
1204
|
15690
|
15565
|
15565
|
15555
|
15555
|
15560
|
-135
|
-130
|
6
|
76
|
-6
|
||
|
1205
|
15700
|
15565
|
15565
|
-135
|
-135
|
6
|
0
|
||||||
|
1206
|
15615
|
15615
|
15615
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15755
|
15755
|
15755
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15585
|
15455
|
15455
|
-130
|
-130
|
0
|
|||||||
|
1209
|
15640
|
15510
|
15510
|
-130
|
-130
|
2
|
0
|
||||||
|
1210
|
16010
|
15875
|
15875
|
-135
|
-135
|
2
|
0
|
||||||
|
1211
|
16010
|
15875
|
15875
|
-135
|
-135
|
0
|
|||||||
|
小计
|
356
|
3440
|
-62
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4570
|
4570
|
4570
|
0
|
0
|
0
|
||||||
|
1201
|
4361
|
4358
|
4361
|
4346
|
4361
|
4354
|
0
|
-7
|
4720
|
39422
|
-2706
|
||
|
1202
|
4310
|
4290
|
4324
|
4290
|
4305
|
4298
|
-5
|
-12
|
38
|
694
|
-26
|
||
|
1203
|
4280
|
4280
|
4300
|
4254
|
4275
|
4274
|
-5
|
-6
|
52
|
324
|
6
|
||
|
1204
|
4253
|
4225
|
4262
|
4220
|
4237
|
4237
|
-16
|
-16
|
62
|
524
|
-6
|
||
|
1205
|
4164
|
4151
|
4159
|
4133
|
4151
|
4146
|
-13
|
-18
|
608374
|
679584
|
12592
|
||
|
1206
|
4180
|
4181
|
4181
|
4158
|
4172
|
4162
|
-8
|
-18
|
126
|
1168
|
-24
|
||
|
1207
|
4187
|
4175
|
4175
|
4175
|
4175
|
4175
|
-12
|
-12
|
2
|
112
|
-2
|
||
|
1208
|
4174
|
4142
|
4208
|
4128
|
4167
|
4152
|
-7
|
-22
|
32
|
80
|
-14
|
||
|
1209
|
4136
|
4109
|
4168
|
4109
|
4144
|
4139
|
8
|
3
|
80
|
240
|
-2
|
||
|
1210
|
4139
|
4145
|
4145
|
4120
|
4140
|
4129
|
1
|
-10
|
5124
|
28192
|
1158
|
||
|
1211
|
4145
|
4140
|
4148
|
4140
|
4148
|
4142
|
3
|
-3
|
6
|
12
|
4
|
||
|
小计
|
618616
|
750352
|
10980
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15495
|
15300
|
15350
|
15270
|
15270
|
15305
|
-225
|
-190
|
820
|
4800
|
-130
|
|
|
1201
|
15575
|
15400
|
15400
|
15320
|
15320
|
15360
|
-255
|
-215
|
3572
|
28422
|
-1298
|
||
|
1202
|
15595
|
15370
|
15440
|
15340
|
15355
|
15385
|
-240
|
-210
|
119228
|
142334
|
-2306
|
||
|
1203
|
15620
|
15385
|
15460
|
15360
|
15370
|
15405
|
-250
|
-215
|
56192
|
120232
|
9470
|
||
|
1204
|
15635
|
15500
|
15500
|
15405
|
15410
|
15445
|
-225
|
-190
|
2558
|
14408
|
1410
|
||
|
1205
|
15675
|
15545
|
15545
|
15435
|
15450
|
15475
|
-225
|
-200
|
1204
|
6372
|
364
|
||
|
1206
|
15685
|
15600
|
15600
|
15510
|
15510
|
15530
|
-175
|
-155
|
80
|
2738
|
-2
|
||
|
1207
|
15760
|
15600
|
15605
|
15520
|
15590
|
15570
|
-170
|
-190
|
38
|
304
|
0
|
||
|
1208
|
15715
|
15620
|
15620
|
15620
|
15620
|
15620
|
-95
|
-95
|
4
|
382
|
0
|
||
|
1209
|
15945
|
15660
|
15750
|
15610
|
15685
|
15710
|
-260
|
-235
|
44
|
220
|
-2
|
||
|
1210
|
15905
|
15710
|
15720
|
15710
|
15720
|
15715
|
-185
|
-190
|
4
|
122
|
-2
|
||
|
1211
|
15905
|
15000
|
15820
|
15000
|
15720
|
15465
|
-185
|
-440
|
64
|
46
|
0
|
||
|
小计
|
183808
|
320380
|
7504
|
||||||||||
