|
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
|
16010
|
15980
|
16045
|
15980
|
16020
|
16030
|
10
|
20
|
1068
|
25364
|
-678
|
|
|
1202
|
15950
|
15895
|
15970
|
15895
|
15945
|
15950
|
-5
|
0
|
2576
|
50080
|
104
|
||
|
1203
|
15850
|
15810
|
15890
|
15810
|
15870
|
15860
|
20
|
10
|
6282
|
66790
|
-1464
|
||
|
1204
|
15815
|
15780
|
15840
|
15775
|
15830
|
15815
|
15
|
0
|
2706
|
59734
|
-586
|
||
|
1205
|
15795
|
15750
|
15815
|
15750
|
15795
|
15795
|
0
|
0
|
1330
|
31322
|
358
|
||
|
1206
|
15780
|
15815
|
15825
|
15780
|
15800
|
15795
|
20
|
15
|
440
|
13396
|
244
|
||
|
1207
|
15795
|
15845
|
15845
|
15795
|
15810
|
15800
|
15
|
5
|
168
|
4290
|
104
|
||
|
1208
|
15815
|
15845
|
15845
|
15790
|
15805
|
15800
|
-10
|
-15
|
252
|
2134
|
168
|
||
|
1209
|
15810
|
15830
|
15830
|
15825
|
15825
|
15825
|
15
|
15
|
12
|
1182
|
8
|
||
|
1210
|
15825
|
15825
|
15865
|
15825
|
15865
|
15850
|
40
|
25
|
132
|
1788
|
104
|
||
|
1211
|
15860
|
15860
|
15860
|
0
|
0
|
100
|
0
|
||||||
|
1212
|
15860
|
15860
|
15860
|
0
|
0
|
0
|
|||||||
|
小计
|
14966
|
256180
|
-1638
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
328.67
|
326.81
|
330.11
|
326.00
|
326.81
|
327.37
|
-1.86
|
-1.30
|
30
|
216
|
-8
|
|
|
1202
|
328.62
|
329.01
|
329.01
|
327.80
|
328.00
|
328.08
|
-0.62
|
-0.54
|
38
|
266
|
-24
|
||
|
1203
|
329.77
|
330.63
|
330.63
|
328.72
|
329.20
|
329.52
|
-0.57
|
-0.25
|
28
|
202
|
4
|
||
|
1204
|
331.23
|
329.00
|
329.25
|
328.90
|
329.25
|
329.04
|
-1.98
|
-2.19
|
10
|
144
|
4
|
||
|
1205
|
329.30
|
329.40
|
329.40
|
325.62
|
325.62
|
327.56
|
-3.68
|
-1.74
|
70
|
224
|
14
|
||
|
1206
|
328.10
|
327.40
|
328.33
|
325.96
|
326.23
|
326.99
|
-1.87
|
-1.11
|
70162
|
104960
|
4186
|
||
|
1207
|
327.30
|
327.30
|
327.30
|
0.00
|
0.00
|
40
|
0
|
||||||
|
1208
|
326.90
|
327.15
|
327.15
|
0.25
|
0.25
|
28
|
0
|
||||||
|
1209
|
330.12
|
330.12
|
330.12
|
0.00
|
0.00
|
14
|
0
|
||||||
|
1210
|
327.39
|
326.29
|
326.29
|
-1.10
|
-1.10
|
12
|
0
|
||||||
|
1211
|
326.72
|
325.62
|
325.62
|
-1.10
|
-1.10
|
14
|
0
|
||||||
|
1212
|
326.21
|
325.21
|
326.30
|
324.80
|
325.48
|
325.73
|
-0.73
|
-0.48
|
438
|
2862
|
88
|
||
|
小计
|
70776
|
108982
|
4264
|
||||||||||
|
|
|||||||||||||
|
1201
|
55750
|
55070
|
55700
|
55070
|
55580
|
55550
|
-170
|
-200
|
4808
|
25990
|
-1462
|
||
|
1202
|
55660
|
55400
|
55640
|
55150
|
55400
|
55430
|
-260
|
-230
|
19954
|
86884
|
-2922
|
||
|
1203
|
55390
|
55100
|
55380
|
54880
|
55050
|
55140
|
-340
|
-250
|
381428
|
248822
|
-456
|
||
|
1204
|
55290
|
54900
|
55240
|
54750
|
54910
|
55010
|
-380
|
-280
|
40400
|
64602
|
5086
|
||
|
1205
|
55290
|
54870
|
55220
|
53710
|
54970
|
54990
|
-320
|
-300
|
3826
|
18440
|
148
|
||
|
1206
|
55230
|
54770
|
55230
|
54770
|
55020
|
55010
|
-210
|
-220
|
690
|
9744
|
278
|
||
|
1207
|
55370
|
54840
|
55160
|
54840
|
55040
|
55040
|
-330
|
-330
|
90
|
2484
|
68
|
||
|
1208
|
55290
|
55000
|
55180
|
54840
|
55090
|
55060
|
-200
|
-230
|
34
|
1758
|
0
|
||
|
1209
|
55250
|
55250
|
55250
|
54960
|
55050
|
55100
|
-200
|
-150
|
104
|
1442
|
54
|
||
|
1210
|
55400
|
55140
|
55140
|
54980
|
55130
|
55100
|
-270
|
-300
|
48
|
910
|
24
|
||
|
1211
|
55350
|
55090
|
55210
|
55000
|
55200
|
55090
|
-150
|
-260
|
38
|
350
|
12
|
||
|
1212
|
55240
|
54770
|
55210
|
54770
|
55150
|
55070
|
-90
|
-170
|
26
|
116
|
2
|
||
|
小计
|
451446
|
461542
|
832
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15135
|
15100
|
15180
|
15100
|
15180
|
15155
|
45
|
20
|
86
|
584
|
-80
|
|
|
1202
|
15150
|
15050
|
15220
|
15025
|
15165
|
15165
|
15
|
15
|
184
|
1356
|
-66
|
||
|
1203
|
15155
|
15105
|
15200
|
15105
|
15190
|
15170
|
35
|
15
|
130
|
596
|
48
|
||
|
1204
|
15155
|
15155
|
15155
|
0
|
0
|
120
|
0
|
||||||
|
1205
|
15165
|
15165
|
15165
|
0
|
0
|
6
|
0
|
||||||
|
1206
|
15300
|
15315
|
15315
|
15
|
15
|
4
|
0
|
||||||
|
1207
|
15500
|
15515
|
15515
|
15
|
15
|
6
|
0
|
||||||
|
1208
|
15115
|
15130
|
15130
|
15
|
15
|
0
|
|||||||
|
1209
|
15655
|
15670
|
15670
|
15
|
15
|
2
|
0
|
||||||
|
1210
|
15325
|
15340
|
15340
|
15
|
15
|
2
|
0
|
||||||
|
1211
|
15325
|
15325
|
15325
|
0
|
0
|
0
|
|||||||
|
1212
|
15325
|
15325
|
15325
|
0
|
0
|
0
|
|||||||
|
小计
|
400
|
2676
|
-98
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4446
|
4446
|
4465
|
4444
|
4465
|
4449
|
19
|
3
|
1964
|
12312
|
-1588
|
|
|
1202
|
4335
|
4335
|
4335
|
4335
|
4335
|
4335
|
0
|
0
|
34
|
566
|
-34
|
||
|
1203
|
4320
|
4311
|
4345
|
4311
|
4345
|
4328
|
25
|
8
|
4
|
324
|
0
|
||
|
1204
|
4308
|
4312
|
4312
|
4312
|
4312
|
4312
|
4
|
4
|
4
|
464
|
0
|
||
|
1205
|
4230
|
4225
|
4243
|
4222
|
4235
|
4234
|
5
|
4
|
456354
|
655136
|
-106
|
||
|
1206
|
4252
|
4249
|
4258
|
4249
|
4258
|
4254
|
6
|
2
|
28
|
1282
|
0
|
||
|
1207
|
4244
|
4252
|
4252
|
4252
|
4252
|
4252
|
8
|
8
|
2
|
84
|
2
|
||
|
1208
|
4210
|
4210
|
4210
|
0
|
0
|
74
|
0
|
||||||
|
1209
|
4232
|
4332
|
4332
|
4224
|
4236
|
4243
|
4
|
11
|
72
|
318
|
-8
|
||
|
1210
|
4211
|
4201
|
4218
|
4201
|
4211
|
4212
|
0
|
1
|
4394
|
40758
|
270
|
||
|
1211
|
4169
|
4205
|
4205
|
36
|
36
|
6
|
0
|
||||||
|
1212
|
4169
|
4287
|
4287
|
4194
|
4227
|
4227
|
58
|
58
|
8
|
2
|
2
|
||
|
小计
|
462864
|
711326
|
-1462
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14670
|
14560
|
14700
|
14555
|
14665
|
14655
|
-5
|
-15
|
2290
|
14462
|
-1412
|
|
|
1202
|
14740
|
14620
|
14750
|
14585
|
14695
|
14700
|
-45
|
-40
|
15880
|
73878
|
-4150
|
||
|
1203
|
14725
|
14600
|
14765
|
14585
|
14710
|
14715
|
-15
|
-10
|
249160
|
236594
|
-26376
|
||
|
1204
|
14750
|
14640
|
14790
|
14600
|
14740
|
14740
|
-10
|
-10
|
16024
|
50150
|
908
|
||
|
1205
|
14785
|
14700
|
14830
|
14650
|
14780
|
14785
|
-5
|
0
|
4338
|
17426
|
384
|
||
|
1206
|
14780
|
14770
|
14870
|
14770
|
14830
|
14835
|
50
|
55
|
176
|
3822
|
24
|
||
|
1207
|
14855
|
14825
|
14930
|
14825
|
14930
|
14895
|
75
|
40
|
46
|
452
|
0
|
||
|
1208
|
14940
|
14885
|
14975
|
14885
|
14960
|
14930
|
20
|
-10
|
14
|
420
|
2
|
||
|
1209
|
14960
|
14790
|
15065
|
14790
|
15020
|
14995
|
60
|
35
|
20
|
274
|
-4
|
||
|
1210
|
15150
|
15100
|
15155
|
15100
|
15155
|
15125
|
5
|
-25
|
4
|
136
|
2
|
||
|
1211
|
15060
|
15150
|
15215
|
15140
|
15170
|
15165
|
110
|
105
|
26
|
94
|
6
|
||
|
1212
|
15195
|
15225
|
15290
|
15225
|
15260
|
15250
|
65
|
55
|
12
|
20
|
0
|
||
|
小计
|
287990
|
397728
|
-30616
|
||||||||||
