|
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
|
15905
|
16070
|
16070
|
15990
|
16035
|
16025
|
130
|
120
|
1856
|
27776
|
-486
|
|
|
1202
|
15815
|
15930
|
15960
|
15890
|
15940
|
15935
|
125
|
120
|
5478
|
54896
|
-3230
|
||
|
1203
|
15710
|
15835
|
15850
|
15775
|
15835
|
15825
|
125
|
115
|
11184
|
72572
|
-2980
|
||
|
1204
|
15655
|
15840
|
15840
|
15725
|
15775
|
15765
|
120
|
110
|
5268
|
58454
|
172
|
||
|
1205
|
15645
|
15740
|
15770
|
15715
|
15750
|
15745
|
105
|
100
|
2634
|
26770
|
1532
|
||
|
1206
|
15640
|
15765
|
15770
|
15730
|
15750
|
15745
|
110
|
105
|
1906
|
10898
|
1406
|
||
|
1207
|
15660
|
15745
|
15765
|
15710
|
15755
|
15745
|
95
|
85
|
126
|
4004
|
66
|
||
|
1208
|
15670
|
15750
|
15790
|
15750
|
15775
|
15770
|
105
|
100
|
68
|
1936
|
24
|
||
|
1209
|
15695
|
15760
|
15815
|
15750
|
15770
|
15760
|
75
|
65
|
78
|
992
|
-14
|
||
|
1210
|
15700
|
15800
|
15800
|
15770
|
15770
|
15785
|
70
|
85
|
62
|
1428
|
-6
|
||
|
1211
|
15695
|
15900
|
15900
|
15900
|
15900
|
15900
|
205
|
205
|
2
|
100
|
-2
|
||
|
1212
|
15695
|
15695
|
15695
|
0
|
0
|
0
|
|||||||
|
小计
|
28662
|
259826
|
-3518
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
329.34
|
333.86
|
334.10
|
333.52
|
333.69
|
333.87
|
4.35
|
4.53
|
16
|
286
|
0
|
|
|
1202
|
331.03
|
336.17
|
336.44
|
334.12
|
335.64
|
335.81
|
4.61
|
4.78
|
50
|
280
|
-22
|
||
|
1203
|
331.77
|
335.77
|
337.25
|
335.77
|
337.01
|
336.53
|
5.24
|
4.76
|
16
|
194
|
-12
|
||
|
1204
|
330.55
|
333.64
|
333.64
|
3.09
|
3.09
|
140
|
0
|
||||||
|
1205
|
329.94
|
334.95
|
336.66
|
334.20
|
335.78
|
335.27
|
5.84
|
5.33
|
106
|
210
|
4
|
||
|
1206
|
329.12
|
334.00
|
335.13
|
333.03
|
334.48
|
334.27
|
5.36
|
5.15
|
67334
|
101762
|
-2474
|
||
|
1207
|
328.60
|
333.74
|
333.74
|
5.14
|
5.14
|
42
|
0
|
||||||
|
1208
|
329.94
|
335.52
|
335.52
|
335.52
|
335.52
|
335.52
|
5.58
|
5.58
|
8
|
28
|
6
|
||
|
1209
|
329.30
|
332.38
|
334.16
|
332.38
|
334.15
|
333.67
|
4.85
|
4.37
|
8
|
14
|
-2
|
||
|
1210
|
329.24
|
334.42
|
334.42
|
334.42
|
334.42
|
334.42
|
5.18
|
5.18
|
2
|
16
|
2
|
||
|
1211
|
328.91
|
334.08
|
334.08
|
5.17
|
5.17
|
14
|
0
|
||||||
|
1212
|
327.48
|
330.69
|
333.23
|
330.69
|
332.37
|
332.39
|
4.89
|
4.91
|
84
|
812
|
18
|
||
|
小计
|
67624
|
103798
|
-2480
|
||||||||||
|
|
|||||||||||||
|
1201
|
54340
|
54760
|
55280
|
54760
|
55170
|
55130
|
830
|
790
|
5896
|
30148
|
-1332
|
||
|
1202
|
54040
|
55040
|
55070
|
54770
|
54970
|
54900
|
930
|
860
|
52112
|
108388
|
-12990
|
||
|
1203
|
53610
|
54590
|
54690
|
54410
|
54620
|
54540
|
1010
|
930
|
444280
|
245514
|
-10436
|
||
|
1204
|
53470
|
54560
|
54600
|
54330
|
54510
|
54460
|
1040
|
990
|
33332
|
51190
|
1922
|
||
|
1205
|
53460
|
54210
|
54550
|
54210
|
54490
|
54400
|
1030
|
940
|
4342
|
17532
|
92
|
||
|
1206
|
53450
|
54440
|
54550
|
54310
|
54500
|
54430
|
1050
|
980
|
1108
|
9250
|
-14
|
||
|
1207
|
53530
|
54410
|
54540
|
54330
|
54400
|
54430
|
870
|
900
|
340
|
2334
|
6
|
||
|
1208
|
53440
|
54460
|
54570
|
54380
|
54490
|
54440
|
1050
|
1000
|
96
|
1738
|
14
|
||
|
1209
|
53490
|
54500
|
54560
|
54240
|
54530
|
54470
|
1040
|
980
|
46
|
1356
|
-12
|
||
|
1210
|
53710
|
54500
|
54590
|
54440
|
54440
|
54490
|
730
|
780
|
54
|
894
|
2
|
||
|
1211
|
53500
|
54740
|
54740
|
54450
|
54560
|
54570
|
1060
|
1070
|
40
|
330
|
-10
|
||
|
1212
|
53510
|
54480
|
54670
|
54440
|
54550
|
54510
|
1040
|
1000
|
48
|
86
|
22
|
||
|
小计
|
541694
|
468760
|
-22736
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15105
|
15250
|
15280
|
15185
|
15210
|
15230
|
105
|
125
|
134
|
890
|
-70
|
|
|
1202
|
15080
|
15180
|
15245
|
15160
|
15170
|
15200
|
90
|
120
|
158
|
1444
|
8
|
||
|
1203
|
15085
|
15275
|
15275
|
15155
|
15210
|
15205
|
125
|
120
|
120
|
372
|
28
|
||
|
1204
|
15100
|
15000
|
15250
|
15000
|
15180
|
15105
|
80
|
5
|
68
|
112
|
14
|
||
|
1205
|
15235
|
15240
|
15240
|
5
|
5
|
6
|
0
|
||||||
|
1206
|
15335
|
15335
|
15335
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15305
|
15305
|
15305
|
0
|
0
|
6
|
0
|
||||||
|
1208
|
15185
|
15190
|
15190
|
5
|
5
|
0
|
|||||||
|
1209
|
15455
|
15460
|
15460
|
5
|
5
|
2
|
0
|
||||||
|
1210
|
15400
|
15405
|
15405
|
5
|
5
|
2
|
0
|
||||||
|
1211
|
15400
|
15400
|
15400
|
0
|
0
|
0
|
|||||||
|
1212
|
15400
|
15400
|
15400
|
0
|
0
|
0
|
|||||||
|
小计
|
480
|
2838
|
-20
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4409
|
4419
|
4422
|
4413
|
4419
|
4418
|
10
|
9
|
2372
|
21512
|
-1898
|
|
|
1202
|
4307
|
4320
|
4323
|
4305
|
4305
|
4318
|
-2
|
11
|
14
|
666
|
-4
|
||
|
1203
|
4289
|
4295
|
4319
|
4291
|
4291
|
4301
|
2
|
12
|
6
|
322
|
-4
|
||
|
1204
|
4253
|
4284
|
4284
|
4246
|
4246
|
4268
|
-7
|
15
|
12
|
476
|
4
|
||
|
1205
|
4173
|
4197
|
4204
|
4175
|
4181
|
4186
|
8
|
13
|
557858
|
694326
|
-4580
|
||
|
1206
|
4186
|
4217
|
4217
|
4196
|
4196
|
4207
|
10
|
21
|
36
|
1300
|
2
|
||
|
1207
|
4179
|
4193
|
4193
|
4193
|
4193
|
4193
|
14
|
14
|
2
|
94
|
2
|
||
|
1208
|
4177
|
4208
|
4209
|
4191
|
4191
|
4202
|
14
|
25
|
6
|
74
|
-2
|
||
|
1209
|
4186
|
4193
|
4203
|
4183
|
4186
|
4189
|
0
|
3
|
30
|
308
|
-6
|
||
|
1210
|
4155
|
4169
|
4175
|
4150
|
4159
|
4158
|
4
|
3
|
13662
|
38306
|
5716
|
||
|
1211
|
4162
|
4165
|
4165
|
3
|
3
|
6
|
0
|
||||||
|
1212
|
4162
|
4162
|
4162
|
0
|
0
|
0
|
|||||||
|
小计
|
573998
|
757390
|
-770
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14725
|
14895
|
14920
|
14820
|
14845
|
14860
|
120
|
135
|
3486
|
19598
|
-1808
|
|
|
1202
|
14770
|
14900
|
14975
|
14850
|
14895
|
14900
|
125
|
130
|
33794
|
90580
|
-9642
|
||
|
1203
|
14770
|
14940
|
14990
|
14855
|
14900
|
14915
|
130
|
145
|
167622
|
189428
|
-4070
|
||
|
1204
|
14790
|
15000
|
15005
|
14885
|
14900
|
14925
|
110
|
135
|
13104
|
30676
|
4208
|
||
|
1205
|
14840
|
14980
|
15040
|
14925
|
14945
|
14965
|
105
|
125
|
3732
|
11014
|
1302
|
||
|
1206
|
14855
|
15020
|
15065
|
14960
|
14975
|
15015
|
120
|
160
|
196
|
3076
|
24
|
||
|
1207
|
14955
|
15070
|
15135
|
15050
|
15050
|
15090
|
95
|
135
|
42
|
320
|
6
|
||
|
1208
|
15025
|
15150
|
15165
|
15075
|
15075
|
15130
|
50
|
105
|
34
|
398
|
2
|
||
|
1209
|
15035
|
15085
|
15220
|
15085
|
15165
|
15155
|
130
|
120
|
24
|
256
|
0
|
||
|
1210
|
15110
|
15200
|
15200
|
15200
|
15200
|
15200
|
90
|
90
|
2
|
132
|
0
|
||
|
1211
|
15140
|
15280
|
15295
|
15260
|
15260
|
15280
|
120
|
140
|
10
|
60
|
0
|
||
|
1212
|
15030
|
15030
|
15030
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
222046
|
345548
|
-9978
|
||||||||||
