|
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
|
1201
|
15760
|
15770
|
16000
|
15770
|
16000
|
15890
|
240
|
130
|
1922
|
32140
|
-100
|
|
|
1202
|
15700
|
15750
|
15975
|
15745
|
15910
|
15820
|
210
|
120
|
7392
|
61362
|
-644
|
||
|
1203
|
15645
|
15680
|
15835
|
15670
|
15835
|
15750
|
190
|
105
|
13970
|
74310
|
324
|
||
|
1204
|
15640
|
15700
|
15810
|
15660
|
15810
|
15735
|
170
|
95
|
4782
|
53414
|
1584
|
||
|
1205
|
15645
|
15730
|
15790
|
15695
|
15790
|
15725
|
145
|
80
|
3156
|
19270
|
2098
|
||
|
1206
|
15660
|
15740
|
15785
|
15705
|
15780
|
15730
|
120
|
70
|
424
|
8202
|
176
|
||
|
1207
|
15675
|
15755
|
15800
|
15745
|
15800
|
15765
|
125
|
90
|
56
|
3314
|
8
|
||
|
1208
|
15720
|
15800
|
15800
|
15770
|
15800
|
15775
|
80
|
55
|
180
|
1602
|
112
|
||
|
1209
|
15705
|
15750
|
15850
|
15750
|
15850
|
15805
|
145
|
100
|
28
|
706
|
10
|
||
|
1210
|
15710
|
15785
|
15825
|
15785
|
15815
|
15810
|
105
|
100
|
18
|
1408
|
-2
|
||
|
1211
|
15845
|
15885
|
15885
|
15885
|
15885
|
15885
|
40
|
40
|
6
|
100
|
0
|
||
|
1212
|
15885
|
15885
|
0
|
0
|
0
|
||||||||
|
小计
|
31934
|
255828
|
3566
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
325.35
|
325.20
|
327.59
|
325.20
|
327.02
|
326.58
|
1.67
|
1.23
|
206
|
292
|
34
|
|
|
1202
|
326.48
|
328.21
|
330.81
|
327.60
|
330.81
|
329.03
|
4.33
|
2.55
|
122
|
276
|
16
|
||
|
1203
|
326.97
|
328.47
|
330.30
|
328.00
|
330.03
|
329.24
|
3.06
|
2.27
|
24
|
202
|
4
|
||
|
1204
|
327.07
|
330.25
|
330.25
|
3.18
|
3.18
|
140
|
0
|
||||||
|
1205
|
325.59
|
328.18
|
329.95
|
326.74
|
329.95
|
327.68
|
4.36
|
2.09
|
84
|
202
|
-2
|
||
|
1206
|
324.15
|
325.01
|
328.89
|
324.75
|
328.70
|
326.57
|
4.55
|
2.42
|
104432
|
101792
|
-3924
|
||
|
1207
|
325.52
|
328.78
|
328.78
|
328.78
|
328.78
|
328.78
|
3.26
|
3.26
|
2
|
58
|
2
|
||
|
1208
|
328.27
|
328.27
|
328.27
|
0.00
|
0.00
|
26
|
0
|
||||||
|
1209
|
324.96
|
329.44
|
329.44
|
325.98
|
328.82
|
327.87
|
3.86
|
2.91
|
18
|
12
|
2
|
||
|
1210
|
325.88
|
327.70
|
327.70
|
327.70
|
327.70
|
327.70
|
1.82
|
1.82
|
2
|
12
|
2
|
||
|
1211
|
325.23
|
327.04
|
327.04
|
1.81
|
1.81
|
12
|
0
|
||||||
|
1212
|
329.00
|
329.00
|
326.90
|
327.00
|
327.02
|
0.00
|
0.00
|
212
|
200
|
200
|
|||
|
小计
|
105102
|
103224
|
-3666
|
||||||||||
|
|
|||||||||||||
|
1201
|
54090
|
54380
|
55050
|
54180
|
55020
|
54450
|
930
|
360
|
12232
|
35350
|
-2626
|
||
|
1202
|
53620
|
53920
|
54710
|
53740
|
54670
|
54110
|
1050
|
490
|
179562
|
137414
|
-16614
|
||
|
1203
|
53220
|
53510
|
54380
|
53330
|
54300
|
53780
|
1080
|
560
|
471968
|
218156
|
17526
|
||
|
1204
|
53140
|
53310
|
54290
|
53230
|
54240
|
53700
|
1100
|
560
|
24178
|
40482
|
4114
|
||
|
1205
|
53180
|
53200
|
54290
|
53200
|
54220
|
53720
|
1040
|
540
|
5110
|
16036
|
960
|
||
|
1206
|
53240
|
53510
|
54280
|
53260
|
54280
|
53620
|
1040
|
380
|
1230
|
8836
|
160
|
||
|
1207
|
53300
|
53400
|
54270
|
53300
|
54250
|
53640
|
950
|
340
|
170
|
2190
|
-12
|
||
|
1208
|
53340
|
53540
|
54330
|
53480
|
54330
|
53730
|
990
|
390
|
186
|
1712
|
32
|
||
|
1209
|
53290
|
53440
|
54140
|
53400
|
54140
|
53700
|
850
|
410
|
208
|
1398
|
54
|
||
|
1210
|
53520
|
53420
|
54310
|
53420
|
54130
|
53770
|
610
|
250
|
86
|
894
|
12
|
||
|
1211
|
53370
|
53570
|
54400
|
53540
|
54400
|
53840
|
1030
|
470
|
42
|
336
|
4
|
||
|
1212
|
54200
|
54200
|
54200
|
54200
|
54200
|
0
|
0
|
2
|
2
|
2
|
|||
|
小计
|
694974
|
462806
|
3612
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15065
|
15140
|
15300
|
15140
|
15300
|
15170
|
235
|
105
|
364
|
1286
|
-270
|
|
|
1202
|
15040
|
15150
|
15300
|
15080
|
15300
|
15170
|
260
|
130
|
550
|
1308
|
50
|
||
|
1203
|
15070
|
15155
|
15295
|
15155
|
15295
|
15195
|
225
|
125
|
32
|
170
|
8
|
||
|
1204
|
15170
|
15300
|
15300
|
15300
|
15300
|
15300
|
130
|
130
|
2
|
74
|
-2
|
||
|
1205
|
15395
|
15395
|
15395
|
0
|
0
|
6
|
0
|
||||||
|
1206
|
15415
|
15545
|
15545
|
130
|
130
|
4
|
0
|
||||||
|
1207
|
15600
|
15600
|
15600
|
0
|
0
|
6
|
0
|
||||||
|
1208
|
15400
|
15530
|
15530
|
130
|
130
|
0
|
|||||||
|
1209
|
15455
|
15455
|
15455
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
15710
|
15840
|
15840
|
130
|
130
|
2
|
0
|
||||||
|
1211
|
15710
|
15840
|
15840
|
130
|
130
|
0
|
|||||||
|
1212
|
15840
|
15840
|
0
|
0
|
0
|
||||||||
|
小计
|
948
|
2858
|
-214
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4360
|
4372
|
4412
|
4370
|
4410
|
4393
|
50
|
33
|
5356
|
29826
|
-3542
|
|
|
1202
|
4289
|
4306
|
4315
|
4300
|
4315
|
4303
|
26
|
14
|
190
|
748
|
60
|
||
|
1203
|
4256
|
4275
|
4287
|
4272
|
4287
|
4281
|
31
|
25
|
76
|
326
|
12
|
||
|
1204
|
4207
|
4224
|
4266
|
4224
|
4260
|
4246
|
53
|
39
|
34
|
484
|
-4
|
||
|
1205
|
4123
|
4131
|
4190
|
4128
|
4189
|
4159
|
66
|
36
|
798444
|
706494
|
4018
|
||
|
1206
|
4135
|
4157
|
4205
|
4157
|
4203
|
4184
|
68
|
49
|
112
|
1302
|
-18
|
||
|
1207
|
4142
|
4165
|
4197
|
4165
|
4197
|
4178
|
55
|
36
|
6
|
104
|
2
|
||
|
1208
|
4135
|
4167
|
4208
|
4163
|
4208
|
4181
|
73
|
46
|
28
|
76
|
-2
|
||
|
1209
|
4117
|
4144
|
4173
|
4140
|
4173
|
4153
|
56
|
36
|
8
|
274
|
0
|
||
|
1210
|
4118
|
4118
|
4171
|
4114
|
4170
|
4142
|
52
|
24
|
13370
|
30242
|
-3238
|
||
|
1211
|
4131
|
4149
|
4167
|
4149
|
4167
|
4160
|
36
|
29
|
14
|
6
|
-10
|
||
|
1212
|
4131
|
4131
|
0
|
0
|
0
|
||||||||
|
小计
|
817638
|
769882
|
-2722
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14720
|
14785
|
14930
|
14735
|
14930
|
14830
|
210
|
110
|
2946
|
23570
|
-864
|
|
|
1202
|
14720
|
14795
|
14960
|
14740
|
14960
|
14855
|
240
|
135
|
92592
|
113880
|
-15966
|
||
|
1203
|
14735
|
14780
|
14960
|
14750
|
14950
|
14860
|
215
|
125
|
161432
|
178564
|
11318
|
||
|
1204
|
14770
|
14790
|
14985
|
14790
|
14980
|
14890
|
210
|
120
|
6212
|
21216
|
958
|
||
|
1205
|
14785
|
14900
|
15035
|
14830
|
15035
|
14935
|
250
|
150
|
1608
|
7968
|
224
|
||
|
1206
|
14820
|
14935
|
15085
|
14885
|
15080
|
14990
|
260
|
170
|
686
|
2964
|
-10
|
||
|
1207
|
14905
|
14975
|
15130
|
14975
|
15125
|
15055
|
220
|
150
|
22
|
294
|
-2
|
||
|
1208
|
14970
|
15080
|
15175
|
15080
|
15160
|
15150
|
190
|
180
|
60
|
384
|
-4
|
||
|
1209
|
15030
|
15215
|
15300
|
15080
|
15270
|
15185
|
240
|
155
|
36
|
256
|
10
|
||
|
1210
|
15100
|
15150
|
15315
|
15150
|
15315
|
15215
|
215
|
115
|
6
|
134
|
-2
|
||
|
1211
|
15095
|
15185
|
15375
|
15185
|
15375
|
15260
|
280
|
165
|
26
|
58
|
-2
|
||
|
1212
|
15260
|
15260
|
0
|
0
|
0
|
||||||||
|
小计
|
265626
|
349288
|
-4340
|
||||||||||
