|
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
|
16050
|
16045
|
16045
|
15970
|
15980
|
16010
|
-70
|
-40
|
1424
|
26042
|
-582
|
|
|
1202
|
15990
|
16010
|
16010
|
15890
|
15890
|
15950
|
-100
|
-40
|
3038
|
49976
|
-1378
|
||
|
1203
|
15885
|
15900
|
15910
|
15790
|
15800
|
15850
|
-85
|
-35
|
10638
|
68254
|
-388
|
||
|
1204
|
15825
|
15845
|
15850
|
15760
|
15770
|
15815
|
-55
|
-10
|
3084
|
60320
|
494
|
||
|
1205
|
15790
|
15820
|
15835
|
15740
|
15750
|
15795
|
-40
|
5
|
1866
|
30964
|
874
|
||
|
1206
|
15780
|
15805
|
15825
|
15755
|
15755
|
15780
|
-25
|
0
|
488
|
13152
|
386
|
||
|
1207
|
15770
|
15750
|
15835
|
15750
|
15780
|
15795
|
10
|
25
|
58
|
4186
|
12
|
||
|
1208
|
15800
|
15815
|
15820
|
15815
|
15820
|
15815
|
20
|
15
|
36
|
1966
|
34
|
||
|
1209
|
15800
|
15815
|
15830
|
15800
|
15800
|
15810
|
0
|
10
|
8
|
1174
|
-2
|
||
|
1210
|
15825
|
15825
|
15825
|
0
|
0
|
1684
|
0
|
||||||
|
1211
|
15860
|
15860
|
15860
|
0
|
0
|
100
|
0
|
||||||
|
1212
|
15860
|
15860
|
15860
|
0
|
0
|
0
|
|||||||
|
小计
|
20640
|
257818
|
-550
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
330.32
|
331.50
|
334.87
|
323.55
|
328.00
|
328.67
|
-2.32
|
-1.65
|
54
|
224
|
-26
|
|
|
1202
|
332.35
|
328.30
|
330.30
|
328.00
|
329.00
|
328.62
|
-3.35
|
-3.73
|
26
|
290
|
-14
|
||
|
1203
|
333.66
|
331.62
|
331.62
|
328.68
|
330.29
|
329.77
|
-3.37
|
-3.89
|
26
|
198
|
-6
|
||
|
1204
|
333.89
|
331.23
|
331.23
|
331.23
|
331.23
|
331.23
|
-2.66
|
-2.66
|
2
|
140
|
0
|
||
|
1205
|
332.49
|
330.64
|
331.46
|
327.59
|
329.27
|
329.30
|
-3.22
|
-3.19
|
108
|
210
|
6
|
||
|
1206
|
331.34
|
330.22
|
330.66
|
326.44
|
327.35
|
328.10
|
-3.99
|
-3.24
|
90456
|
100774
|
3526
|
||
|
1207
|
331.88
|
327.30
|
327.30
|
327.30
|
327.30
|
327.30
|
-4.58
|
-4.58
|
2
|
40
|
-2
|
||
|
1208
|
331.48
|
326.90
|
326.90
|
-4.58
|
-4.58
|
28
|
0
|
||||||
|
1209
|
330.12
|
330.12
|
330.12
|
0.00
|
0.00
|
14
|
0
|
||||||
|
1210
|
331.18
|
327.39
|
327.39
|
327.39
|
327.39
|
327.39
|
-3.79
|
-3.79
|
2
|
12
|
-2
|
||
|
1211
|
330.51
|
326.72
|
326.72
|
-3.79
|
-3.79
|
14
|
0
|
||||||
|
1212
|
330.37
|
327.77
|
328.93
|
325.60
|
325.90
|
326.21
|
-4.47
|
-4.16
|
2442
|
2774
|
1948
|
||
|
小计
|
93118
|
104718
|
5430
|
||||||||||
|
|
|||||||||||||
|
1201
|
55940
|
56200
|
56240
|
55500
|
55540
|
55750
|
-400
|
-190
|
4394
|
27452
|
-1888
|
||
|
1202
|
55750
|
56100
|
56300
|
55350
|
55450
|
55660
|
-300
|
-90
|
28458
|
89806
|
-7096
|
||
|
1203
|
55470
|
55870
|
55940
|
55060
|
55200
|
55390
|
-270
|
-80
|
464680
|
249278
|
1608
|
||
|
1204
|
55340
|
55800
|
55800
|
54960
|
55080
|
55290
|
-260
|
-50
|
45304
|
59516
|
3980
|
||
|
1205
|
55310
|
55680
|
55750
|
54960
|
55080
|
55290
|
-230
|
-20
|
5254
|
18292
|
-600
|
||
|
1206
|
55300
|
55720
|
55760
|
54990
|
55110
|
55230
|
-190
|
-70
|
930
|
9466
|
116
|
||
|
1207
|
55450
|
55740
|
55740
|
54960
|
55200
|
55370
|
-250
|
-80
|
122
|
2416
|
60
|
||
|
1208
|
55390
|
55310
|
55370
|
55150
|
55150
|
55290
|
-240
|
-100
|
22
|
1758
|
8
|
||
|
1209
|
55400
|
55700
|
55700
|
55060
|
55150
|
55250
|
-250
|
-150
|
48
|
1388
|
10
|
||
|
1210
|
55480
|
55650
|
55650
|
55150
|
55150
|
55400
|
-330
|
-80
|
16
|
886
|
4
|
||
|
1211
|
55570
|
55430
|
55520
|
55180
|
55180
|
55350
|
-390
|
-220
|
12
|
338
|
-4
|
||
|
1212
|
55450
|
55550
|
55550
|
55070
|
55120
|
55240
|
-330
|
-210
|
24
|
114
|
10
|
||
|
小计
|
549264
|
460710
|
-3792
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15280
|
15200
|
15210
|
15080
|
15100
|
15135
|
-180
|
-145
|
54
|
664
|
-42
|
|
|
1202
|
15275
|
15305
|
15305
|
15095
|
15095
|
15150
|
-180
|
-125
|
398
|
1422
|
18
|
||
|
1203
|
15285
|
15250
|
15250
|
15100
|
15130
|
15155
|
-155
|
-130
|
172
|
548
|
98
|
||
|
1204
|
15290
|
15190
|
15190
|
15100
|
15100
|
15155
|
-190
|
-135
|
22
|
120
|
18
|
||
|
1205
|
15260
|
15165
|
15165
|
15165
|
15165
|
15165
|
-95
|
-95
|
2
|
6
|
0
|
||
|
1206
|
15335
|
15300
|
15300
|
-35
|
-35
|
4
|
0
|
||||||
|
1207
|
15600
|
15500
|
15500
|
-100
|
-100
|
6
|
0
|
||||||
|
1208
|
15210
|
15115
|
15115
|
-95
|
-95
|
0
|
|||||||
|
1209
|
15755
|
15655
|
15655
|
-100
|
-100
|
2
|
0
|
||||||
|
1210
|
15425
|
15325
|
15325
|
-100
|
-100
|
2
|
0
|
||||||
|
1211
|
15425
|
15425
|
15425
|
0
|
0
|
0
|
|||||||
|
1212
|
15425
|
15425
|
15425
|
0
|
0
|
0
|
|||||||
|
小计
|
648
|
2774
|
92
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4439
|
4445
|
4453
|
4443
|
4445
|
4446
|
6
|
7
|
3324
|
13900
|
-2280
|
|
|
1202
|
4331
|
4335
|
4344
|
4331
|
4331
|
4335
|
0
|
4
|
58
|
600
|
-46
|
||
|
1203
|
4315
|
4321
|
4330
|
4312
|
4330
|
4320
|
15
|
5
|
14
|
324
|
-2
|
||
|
1204
|
4278
|
4315
|
4315
|
4301
|
4303
|
4308
|
25
|
30
|
12
|
464
|
-2
|
||
|
1205
|
4215
|
4225
|
4244
|
4218
|
4226
|
4230
|
11
|
15
|
613024
|
655242
|
-26964
|
||
|
1206
|
4236
|
4245
|
4264
|
4243
|
4243
|
4252
|
7
|
16
|
210
|
1282
|
-2
|
||
|
1207
|
4230
|
4250
|
4250
|
4234
|
4241
|
4244
|
11
|
14
|
16
|
82
|
-12
|
||
|
1208
|
4210
|
4210
|
4210
|
0
|
0
|
74
|
0
|
||||||
|
1209
|
4210
|
4209
|
4462
|
4209
|
4224
|
4232
|
14
|
22
|
64
|
326
|
-2
|
||
|
1210
|
4184
|
4205
|
4223
|
4195
|
4206
|
4211
|
22
|
27
|
13694
|
40488
|
426
|
||
|
1211
|
4169
|
4169
|
4169
|
0
|
0
|
6
|
0
|
||||||
|
1212
|
4169
|
4169
|
4169
|
0
|
0
|
0
|
|||||||
|
小计
|
630416
|
712788
|
-28884
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14865
|
14865
|
14865
|
14520
|
14560
|
14670
|
-305
|
-195
|
3142
|
15874
|
-1694
|
|
|
1202
|
14955
|
14910
|
14950
|
14560
|
14640
|
14740
|
-315
|
-215
|
42660
|
78028
|
-2582
|
||
|
1203
|
14965
|
14970
|
14980
|
14555
|
14640
|
14725
|
-325
|
-240
|
369294
|
262970
|
61098
|
||
|
1204
|
14970
|
15000
|
15000
|
14600
|
14675
|
14750
|
-295
|
-220
|
30984
|
49242
|
10486
|
||
|
1205
|
15015
|
15090
|
15090
|
14640
|
14715
|
14785
|
-300
|
-230
|
7046
|
17042
|
4032
|
||
|
1206
|
15030
|
15145
|
15145
|
14700
|
14725
|
14780
|
-305
|
-250
|
1322
|
3798
|
688
|
||
|
1207
|
15125
|
15085
|
15085
|
14760
|
14800
|
14855
|
-325
|
-270
|
290
|
452
|
148
|
||
|
1208
|
15215
|
15025
|
15060
|
14795
|
14865
|
14940
|
-350
|
-275
|
26
|
418
|
8
|
||
|
1209
|
15250
|
15110
|
15110
|
14900
|
14940
|
14960
|
-310
|
-290
|
40
|
278
|
16
|
||
|
1210
|
15145
|
15225
|
15315
|
15000
|
15000
|
15150
|
-145
|
5
|
42
|
134
|
2
|
||
|
1211
|
15395
|
15250
|
15250
|
15025
|
15045
|
15060
|
-350
|
-335
|
28
|
88
|
2
|
||
|
1212
|
15445
|
15255
|
15255
|
15145
|
15145
|
15195
|
-300
|
-250
|
14
|
20
|
6
|
||
|
小计
|
454888
|
428344
|
72210
|
||||||||||
