|
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
|
1201
|
15920
|
15865
|
15950
|
15865
|
15950
|
15905
|
30
|
-15
|
3756
|
28262
|
-2808
|
|
|
1202
|
15840
|
15840
|
15860
|
15770
|
15860
|
15815
|
20
|
-25
|
6798
|
58126
|
-1734
|
||
|
1203
|
15750
|
15740
|
15750
|
15680
|
15750
|
15710
|
0
|
-40
|
11950
|
75552
|
1154
|
||
|
1204
|
15715
|
15670
|
15680
|
15635
|
15675
|
15655
|
-40
|
-60
|
5720
|
58282
|
1536
|
||
|
1205
|
15725
|
15620
|
15670
|
15620
|
15670
|
15645
|
-55
|
-80
|
5312
|
25238
|
4134
|
||
|
1206
|
15715
|
15605
|
15660
|
15605
|
15660
|
15640
|
-55
|
-75
|
1332
|
9492
|
872
|
||
|
1207
|
15720
|
15660
|
15680
|
15650
|
15660
|
15660
|
-60
|
-60
|
370
|
3938
|
136
|
||
|
1208
|
15735
|
15695
|
15730
|
15660
|
15675
|
15670
|
-60
|
-65
|
148
|
1912
|
32
|
||
|
1209
|
15760
|
15745
|
15745
|
15650
|
15690
|
15695
|
-70
|
-65
|
134
|
1006
|
62
|
||
|
1210
|
15770
|
15715
|
15720
|
15680
|
15680
|
15700
|
-90
|
-70
|
30
|
1434
|
8
|
||
|
1211
|
15885
|
15695
|
15695
|
15695
|
15695
|
15695
|
-190
|
-190
|
2
|
102
|
2
|
||
|
1212
|
15845
|
15885
|
15845
|
40
|
0
|
0
|
|||||||
|
小计
|
35552
|
263344
|
3394
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
329.98
|
329.61
|
329.95
|
328.82
|
329.60
|
329.34
|
-0.38
|
-0.64
|
14
|
286
|
-4
|
|
|
1202
|
330.36
|
330.04
|
332.18
|
330.04
|
331.26
|
331.03
|
0.90
|
0.67
|
86
|
302
|
-2
|
||
|
1203
|
329.73
|
331.77
|
331.77
|
331.77
|
331.77
|
331.77
|
2.04
|
2.04
|
2
|
206
|
0
|
||
|
1204
|
331.10
|
330.55
|
330.55
|
330.55
|
330.55
|
330.55
|
-0.55
|
-0.55
|
2
|
140
|
0
|
||
|
1205
|
329.48
|
329.93
|
330.84
|
328.70
|
330.18
|
329.94
|
0.70
|
0.46
|
40
|
206
|
6
|
||
|
1206
|
327.79
|
329.17
|
329.73
|
328.24
|
329.70
|
329.12
|
1.91
|
1.33
|
80590
|
104236
|
-3546
|
||
|
1207
|
327.72
|
328.06
|
329.15
|
328.06
|
329.15
|
328.60
|
1.43
|
0.88
|
4
|
42
|
0
|
||
|
1208
|
329.06
|
329.94
|
329.94
|
0.88
|
0.88
|
22
|
0
|
||||||
|
1209
|
329.43
|
330.00
|
330.00
|
328.90
|
329.02
|
329.30
|
-0.41
|
-0.13
|
8
|
16
|
2
|
||
|
1210
|
328.62
|
329.51
|
329.51
|
328.97
|
328.97
|
329.24
|
0.35
|
0.62
|
4
|
14
|
0
|
||
|
1211
|
327.95
|
328.91
|
328.92
|
328.91
|
328.92
|
328.91
|
0.97
|
0.96
|
4
|
14
|
2
|
||
|
1212
|
326.82
|
327.88
|
328.09
|
326.50
|
327.97
|
327.48
|
1.15
|
0.66
|
300
|
794
|
92
|
||
|
小计
|
81054
|
106278
|
-3450
|
||||||||||
|
|
|||||||||||||
|
1201
|
54270
|
54700
|
54700
|
54100
|
54400
|
54340
|
130
|
70
|
4380
|
31480
|
-928
|
||
|
1202
|
53960
|
54400
|
54400
|
53750
|
54150
|
54040
|
190
|
80
|
72356
|
121378
|
-7094
|
||
|
1203
|
53530
|
54000
|
54000
|
53280
|
53740
|
53610
|
210
|
80
|
562302
|
255950
|
9802
|
||
|
1204
|
53400
|
53770
|
53850
|
53170
|
53560
|
53470
|
160
|
70
|
29860
|
49268
|
4652
|
||
|
1205
|
53390
|
53690
|
53790
|
53150
|
53560
|
53460
|
170
|
70
|
3782
|
17440
|
786
|
||
|
1206
|
53440
|
53650
|
53800
|
53200
|
53610
|
53450
|
170
|
10
|
1158
|
9264
|
162
|
||
|
1207
|
53490
|
53700
|
53750
|
53190
|
53580
|
53530
|
90
|
40
|
148
|
2328
|
46
|
||
|
1208
|
53340
|
53650
|
53760
|
53210
|
53590
|
53440
|
250
|
100
|
60
|
1724
|
-10
|
||
|
1209
|
53490
|
53610
|
53830
|
53360
|
53510
|
53490
|
20
|
0
|
36
|
1368
|
-8
|
||
|
1210
|
53430
|
53930
|
53970
|
53300
|
53650
|
53710
|
220
|
280
|
32
|
892
|
-12
|
||
|
1211
|
53550
|
53330
|
53590
|
53330
|
53570
|
53500
|
20
|
-50
|
10
|
340
|
2
|
||
|
1212
|
53610
|
53510
|
53510
|
53510
|
53510
|
53510
|
-100
|
-100
|
4
|
64
|
0
|
||
|
小计
|
674128
|
491496
|
7398
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15115
|
15105
|
15170
|
15060
|
15120
|
15105
|
5
|
-10
|
142
|
960
|
-84
|
|
|
1202
|
15105
|
15100
|
15120
|
15020
|
15100
|
15080
|
-5
|
-25
|
134
|
1436
|
16
|
||
|
1203
|
15115
|
15100
|
15120
|
15030
|
15120
|
15085
|
5
|
-30
|
112
|
344
|
80
|
||
|
1204
|
15150
|
15040
|
15125
|
15040
|
15100
|
15100
|
-50
|
-50
|
18
|
98
|
10
|
||
|
1205
|
15285
|
15235
|
15235
|
-50
|
-50
|
6
|
0
|
||||||
|
1206
|
15465
|
15335
|
15335
|
-130
|
-130
|
4
|
0
|
||||||
|
1207
|
15500
|
15305
|
15305
|
15305
|
15305
|
15305
|
-195
|
-195
|
2
|
6
|
0
|
||
|
1208
|
15380
|
15185
|
15185
|
-195
|
-195
|
0
|
|||||||
|
1209
|
15455
|
15455
|
15455
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
15600
|
15400
|
15400
|
-200
|
-200
|
2
|
0
|
||||||
|
1211
|
15600
|
15600
|
15600
|
0
|
0
|
0
|
|||||||
|
1212
|
15710
|
15840
|
15710
|
130
|
0
|
0
|
|||||||
|
小计
|
408
|
2858
|
22
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4405
|
4405
|
4413
|
4403
|
4413
|
4409
|
8
|
4
|
3846
|
23410
|
-2856
|
|
|
1202
|
4307
|
4307
|
4310
|
4307
|
4310
|
4307
|
3
|
0
|
92
|
670
|
-82
|
||
|
1203
|
4286
|
4307
|
4307
|
4282
|
4282
|
4289
|
-4
|
3
|
8
|
326
|
0
|
||
|
1204
|
4253
|
4253
|
4253
|
0
|
0
|
472
|
0
|
||||||
|
1205
|
4167
|
4169
|
4183
|
4161
|
4174
|
4173
|
7
|
6
|
493206
|
698906
|
14432
|
||
|
1206
|
4186
|
4186
|
4186
|
0
|
0
|
1298
|
0
|
||||||
|
1207
|
4182
|
4179
|
4179
|
4179
|
4179
|
4179
|
-3
|
-3
|
2
|
92
|
-2
|
||
|
1208
|
4181
|
4177
|
4177
|
4177
|
4177
|
4177
|
-4
|
-4
|
4
|
76
|
0
|
||
|
1209
|
4165
|
4186
|
4191
|
4171
|
4186
|
4186
|
21
|
21
|
46
|
314
|
12
|
||
|
1210
|
4153
|
4160
|
4163
|
4150
|
4156
|
4155
|
3
|
2
|
3960
|
32590
|
1320
|
||
|
1211
|
4160
|
4162
|
4162
|
2
|
2
|
6
|
0
|
||||||
|
1212
|
4131
|
4131
|
4131
|
0
|
0
|
0
|
|||||||
|
小计
|
501164
|
758160
|
12824
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14720
|
14750
|
14805
|
14680
|
14760
|
14725
|
40
|
5
|
3164
|
21406
|
-1822
|
|
|
1202
|
14750
|
14790
|
14845
|
14705
|
14775
|
14770
|
25
|
20
|
35426
|
100222
|
-4862
|
||
|
1203
|
14750
|
14800
|
14845
|
14700
|
14780
|
14770
|
30
|
20
|
179620
|
193498
|
3222
|
||
|
1204
|
14770
|
14800
|
14860
|
14730
|
14800
|
14790
|
30
|
20
|
9644
|
26468
|
2218
|
||
|
1205
|
14830
|
14850
|
14905
|
14770
|
14845
|
14840
|
15
|
10
|
3072
|
9712
|
1100
|
||
|
1206
|
14865
|
14875
|
14940
|
14800
|
14880
|
14855
|
15
|
-10
|
150
|
3052
|
4
|
||
|
1207
|
14955
|
14990
|
15020
|
14910
|
14955
|
14955
|
0
|
0
|
36
|
314
|
10
|
||
|
1208
|
14985
|
15000
|
15090
|
14965
|
14990
|
15025
|
5
|
40
|
36
|
396
|
12
|
||
|
1209
|
15030
|
15070
|
15070
|
15005
|
15045
|
15035
|
15
|
5
|
10
|
256
|
0
|
||
|
1210
|
15075
|
15150
|
15150
|
15075
|
15075
|
15110
|
0
|
35
|
4
|
132
|
0
|
||
|
1211
|
15105
|
15140
|
15140
|
35
|
35
|
60
|
0
|
||||||
|
1212
|
15030
|
15030
|
15030
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
231162
|
355526
|
-118
|
||||||||||
