|
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
|
15995
|
16050
|
16070
|
16035
|
16050
|
16050
|
55
|
55
|
1982
|
26624
|
-766
|
|
|
1202
|
15920
|
15975
|
16015
|
15950
|
16000
|
15990
|
80
|
70
|
5700
|
51354
|
-3294
|
||
|
1203
|
15795
|
15835
|
15925
|
15815
|
15910
|
15885
|
115
|
90
|
15870
|
68642
|
-5624
|
||
|
1204
|
15725
|
15745
|
15875
|
15745
|
15865
|
15825
|
140
|
100
|
6674
|
59826
|
-374
|
||
|
1205
|
15695
|
15715
|
15840
|
15715
|
15830
|
15790
|
135
|
95
|
2262
|
30090
|
638
|
||
|
1206
|
15695
|
15750
|
15830
|
15745
|
15825
|
15780
|
130
|
85
|
1724
|
12766
|
1246
|
||
|
1207
|
15700
|
15745
|
15835
|
15745
|
15830
|
15770
|
130
|
70
|
208
|
4174
|
22
|
||
|
1208
|
15715
|
15790
|
15880
|
15715
|
15805
|
15800
|
90
|
85
|
124
|
1932
|
-50
|
||
|
1209
|
15725
|
15805
|
15850
|
15755
|
15850
|
15800
|
125
|
75
|
32
|
1176
|
-16
|
||
|
1210
|
15735
|
15790
|
15875
|
15790
|
15835
|
15825
|
100
|
90
|
166
|
1684
|
-22
|
||
|
1211
|
15900
|
15860
|
15860
|
15860
|
15860
|
15860
|
-40
|
-40
|
2
|
100
|
0
|
||
|
1212
|
15900
|
15900
|
15900
|
0
|
0
|
0
|
|||||||
|
小计
|
34744
|
258368
|
-8240
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
331.08
|
330.92
|
331.20
|
330.00
|
330.00
|
330.32
|
-1.08
|
-0.76
|
32
|
250
|
-20
|
|
|
1202
|
332.37
|
332.80
|
332.94
|
331.31
|
332.25
|
332.35
|
-0.12
|
-0.02
|
66
|
304
|
8
|
||
|
1203
|
333.22
|
333.68
|
334.38
|
332.92
|
333.41
|
333.66
|
0.19
|
0.44
|
38
|
204
|
4
|
||
|
1204
|
333.71
|
333.69
|
334.39
|
333.60
|
333.60
|
333.89
|
-0.11
|
0.18
|
6
|
140
|
0
|
||
|
1205
|
331.94
|
331.87
|
333.18
|
331.85
|
331.90
|
332.49
|
-0.04
|
0.55
|
58
|
204
|
-12
|
||
|
1206
|
330.85
|
331.19
|
332.31
|
330.63
|
330.92
|
331.34
|
0.07
|
0.49
|
71686
|
97248
|
-5482
|
||
|
1207
|
331.88
|
331.88
|
331.88
|
0.00
|
0.00
|
42
|
0
|
||||||
|
1208
|
330.99
|
331.48
|
331.48
|
0.49
|
0.49
|
28
|
0
|
||||||
|
1209
|
329.16
|
330.12
|
330.12
|
330.12
|
330.12
|
330.12
|
0.96
|
0.96
|
2
|
14
|
0
|
||
|
1210
|
329.90
|
331.18
|
331.18
|
331.18
|
331.18
|
331.18
|
1.28
|
1.28
|
2
|
14
|
-2
|
||
|
1211
|
329.56
|
330.51
|
330.51
|
330.51
|
330.51
|
330.51
|
0.95
|
0.95
|
4
|
14
|
0
|
||
|
1212
|
329.67
|
330.05
|
331.11
|
329.73
|
330.08
|
330.37
|
0.41
|
0.70
|
164
|
826
|
22
|
||
|
小计
|
72058
|
99288
|
-5482
|
||||||||||
|
|
|||||||||||||
|
1201
|
55110
|
55550
|
56350
|
55500
|
56350
|
55940
|
1240
|
830
|
7502
|
29340
|
126
|
||
|
1202
|
54930
|
55410
|
56180
|
55320
|
56170
|
55750
|
1240
|
820
|
37738
|
96902
|
-4178
|
||
|
1203
|
54580
|
55150
|
55880
|
54960
|
55850
|
55470
|
1270
|
890
|
460122
|
247670
|
4816
|
||
|
1204
|
54450
|
55040
|
55750
|
54860
|
55730
|
55340
|
1280
|
890
|
36648
|
55536
|
2478
|
||
|
1205
|
54440
|
54990
|
55720
|
54830
|
55680
|
55310
|
1240
|
870
|
5738
|
18892
|
974
|
||
|
1206
|
54500
|
55000
|
55740
|
54830
|
55740
|
55300
|
1240
|
800
|
1012
|
9350
|
78
|
||
|
1207
|
54390
|
55250
|
55700
|
55240
|
55700
|
55450
|
1310
|
1060
|
64
|
2356
|
18
|
||
|
1208
|
54480
|
54970
|
55720
|
54970
|
55720
|
55390
|
1240
|
910
|
40
|
1750
|
22
|
||
|
1209
|
54460
|
55000
|
55750
|
54910
|
55750
|
55400
|
1290
|
940
|
124
|
1378
|
28
|
||
|
1210
|
54420
|
55520
|
55540
|
55320
|
55540
|
55480
|
1120
|
1060
|
22
|
882
|
-6
|
||
|
1211
|
54400
|
55590
|
55610
|
55560
|
55560
|
55570
|
1160
|
1170
|
38
|
342
|
12
|
||
|
1212
|
54650
|
55270
|
55690
|
55250
|
55690
|
55450
|
1040
|
800
|
32
|
104
|
10
|
||
|
小计
|
549080
|
464502
|
4378
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15185
|
15210
|
15320
|
15210
|
15315
|
15280
|
130
|
95
|
172
|
706
|
-96
|
|
|
1202
|
15155
|
15300
|
15340
|
15200
|
15340
|
15275
|
185
|
120
|
460
|
1404
|
-58
|
||
|
1203
|
15150
|
15245
|
15340
|
15220
|
15340
|
15285
|
190
|
135
|
228
|
450
|
6
|
||
|
1204
|
15135
|
15270
|
15320
|
15230
|
15295
|
15290
|
160
|
155
|
42
|
102
|
-10
|
||
|
1205
|
14975
|
15335
|
15335
|
15195
|
15290
|
15260
|
315
|
285
|
16
|
6
|
-12
|
||
|
1206
|
15335
|
15335
|
15335
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15305
|
15600
|
15600
|
295
|
295
|
6
|
0
|
||||||
|
1208
|
14925
|
15210
|
15210
|
285
|
285
|
0
|
|||||||
|
1209
|
15460
|
15755
|
15755
|
295
|
295
|
2
|
0
|
||||||
|
1210
|
15135
|
15425
|
15425
|
290
|
290
|
2
|
0
|
||||||
|
1211
|
15135
|
15135
|
15135
|
0
|
0
|
0
|
|||||||
|
1212
|
15135
|
15135
|
15135
|
0
|
0
|
0
|
|||||||
|
小计
|
918
|
2682
|
-170
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4425
|
4438
|
4445
|
4424
|
4445
|
4439
|
20
|
14
|
2652
|
16180
|
-2226
|
|
|
1202
|
4315
|
4333
|
4336
|
4313
|
4313
|
4331
|
-2
|
16
|
40
|
646
|
-6
|
||
|
1203
|
4238
|
4317
|
4335
|
4305
|
4308
|
4315
|
70
|
77
|
14
|
326
|
4
|
||
|
1204
|
4265
|
4269
|
4292
|
4269
|
4292
|
4278
|
27
|
13
|
10
|
466
|
-4
|
||
|
1205
|
4187
|
4208
|
4231
|
4201
|
4226
|
4215
|
39
|
28
|
730982
|
682206
|
-16310
|
||
|
1206
|
4206
|
4220
|
4251
|
4220
|
4229
|
4236
|
23
|
30
|
250
|
1284
|
-26
|
||
|
1207
|
4201
|
4230
|
4230
|
4230
|
4230
|
4230
|
29
|
29
|
4
|
94
|
0
|
||
|
1208
|
4210
|
4210
|
4210
|
0
|
0
|
74
|
0
|
||||||
|
1209
|
4193
|
4209
|
4228
|
4200
|
4205
|
4210
|
12
|
17
|
258
|
328
|
26
|
||
|
1210
|
4159
|
4174
|
4205
|
4167
|
4197
|
4184
|
38
|
25
|
13164
|
40062
|
856
|
||
|
1211
|
4168
|
4169
|
4169
|
1
|
1
|
6
|
0
|
||||||
|
1212
|
4168
|
4168
|
4168
|
0
|
0
|
0
|
|||||||
|
小计
|
747374
|
741672
|
-17686
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14780
|
14830
|
14940
|
14795
|
14900
|
14865
|
120
|
85
|
3764
|
17568
|
-1090
|
|
|
1202
|
14815
|
14860
|
15020
|
14860
|
14980
|
14955
|
165
|
140
|
28510
|
80610
|
-7928
|
||
|
1203
|
14825
|
14870
|
15045
|
14850
|
15000
|
14965
|
175
|
140
|
220724
|
201872
|
4824
|
||
|
1204
|
14830
|
14885
|
15050
|
14875
|
15015
|
14970
|
185
|
140
|
15584
|
38756
|
5394
|
||
|
1205
|
14875
|
14900
|
15085
|
14875
|
15050
|
15015
|
175
|
140
|
3862
|
13010
|
984
|
||
|
1206
|
14915
|
14870
|
15135
|
14870
|
15085
|
15030
|
170
|
115
|
228
|
3110
|
-10
|
||
|
1207
|
14965
|
15020
|
15175
|
15020
|
15150
|
15125
|
185
|
160
|
12
|
304
|
-8
|
||
|
1208
|
15100
|
15140
|
15260
|
15130
|
15260
|
15215
|
160
|
115
|
36
|
410
|
12
|
||
|
1209
|
15080
|
15200
|
15300
|
15095
|
15270
|
15250
|
190
|
170
|
24
|
262
|
0
|
||
|
1210
|
15145
|
15145
|
15145
|
0
|
0
|
132
|
0
|
||||||
|
1211
|
15190
|
15390
|
15405
|
15390
|
15405
|
15395
|
215
|
205
|
40
|
86
|
28
|
||
|
1212
|
15115
|
15455
|
15455
|
15435
|
15435
|
15445
|
320
|
330
|
4
|
14
|
2
|
||
|
小计
|
272788
|
356134
|
2208
|
||||||||||
