|
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
|
16030
|
16000
|
16060
|
16000
|
16005
|
16035
|
-25
|
5
|
1416
|
24532
|
-832
|
|
|
1202
|
15950
|
15955
|
15995
|
15940
|
15965
|
15970
|
15
|
20
|
3800
|
49588
|
-492
|
||
|
1203
|
15860
|
15875
|
15925
|
15850
|
15915
|
15900
|
55
|
40
|
10244
|
64606
|
-2184
|
||
|
1204
|
15815
|
15825
|
15900
|
15805
|
15890
|
15880
|
75
|
65
|
5056
|
59018
|
-716
|
||
|
1205
|
15795
|
15790
|
15900
|
15790
|
15880
|
15880
|
85
|
85
|
3752
|
31608
|
286
|
||
|
1206
|
15795
|
15800
|
15900
|
15800
|
15885
|
15885
|
90
|
90
|
1002
|
13848
|
452
|
||
|
1207
|
15800
|
15755
|
15900
|
15755
|
15880
|
15875
|
80
|
75
|
134
|
4358
|
68
|
||
|
1208
|
15800
|
15840
|
15930
|
15840
|
15920
|
15900
|
120
|
100
|
240
|
2184
|
50
|
||
|
1209
|
15825
|
15910
|
15950
|
15900
|
15945
|
15930
|
120
|
105
|
72
|
1218
|
36
|
||
|
1210
|
15850
|
15895
|
15985
|
15865
|
15970
|
15935
|
120
|
85
|
156
|
1884
|
96
|
||
|
1211
|
15860
|
15945
|
15945
|
85
|
85
|
100
|
0
|
||||||
|
1212
|
15860
|
15860
|
15860
|
0
|
0
|
0
|
|||||||
|
小计
|
25872
|
252944
|
-3236
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
327.37
|
325.90
|
326.88
|
324.00
|
324.82
|
325.24
|
-2.55
|
-2.13
|
42
|
212
|
-4
|
|
|
1202
|
328.08
|
325.81
|
326.06
|
325.47
|
325.47
|
325.84
|
-2.61
|
-2.24
|
10
|
262
|
-4
|
||
|
1203
|
329.52
|
327.88
|
327.88
|
325.55
|
326.45
|
326.42
|
-3.07
|
-3.10
|
22
|
202
|
0
|
||
|
1204
|
329.04
|
327.81
|
327.81
|
326.57
|
326.83
|
327.07
|
-2.21
|
-1.97
|
6
|
144
|
0
|
||
|
1205
|
327.56
|
326.48
|
326.87
|
325.19
|
325.30
|
325.75
|
-2.26
|
-1.81
|
102
|
202
|
-22
|
||
|
1206
|
326.99
|
324.60
|
325.66
|
323.84
|
324.18
|
324.52
|
-2.81
|
-2.47
|
73048
|
108322
|
3362
|
||
|
1207
|
327.30
|
326.68
|
326.68
|
325.04
|
325.04
|
325.86
|
-2.26
|
-1.44
|
4
|
40
|
0
|
||
|
1208
|
327.15
|
324.80
|
325.29
|
324.31
|
325.29
|
324.98
|
-1.86
|
-2.17
|
16
|
28
|
0
|
||
|
1209
|
330.12
|
324.22
|
324.74
|
324.22
|
324.65
|
324.53
|
-5.47
|
-5.59
|
6
|
14
|
0
|
||
|
1210
|
326.29
|
326.29
|
326.29
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1211
|
325.62
|
324.69
|
324.69
|
324.69
|
324.69
|
324.69
|
-0.93
|
-0.93
|
4
|
14
|
0
|
||
|
1212
|
325.73
|
324.01
|
324.60
|
322.85
|
323.64
|
323.70
|
-2.09
|
-2.03
|
534
|
2986
|
124
|
||
|
小计
|
73794
|
112438
|
3456
|
||||||||||
|
|
|||||||||||||
|
1201
|
55550
|
55610
|
55880
|
55400
|
55660
|
55710
|
110
|
160
|
6202
|
23726
|
-2264
|
||
|
1202
|
55430
|
55430
|
55760
|
55240
|
55410
|
55500
|
-20
|
70
|
17018
|
83032
|
-3852
|
||
|
1203
|
55140
|
55150
|
55560
|
54960
|
55170
|
55270
|
30
|
130
|
386680
|
246264
|
-2558
|
||
|
1204
|
55010
|
55090
|
55450
|
54820
|
55060
|
55160
|
50
|
150
|
40068
|
68278
|
3676
|
||
|
1205
|
54990
|
55060
|
55430
|
54850
|
55100
|
55170
|
110
|
180
|
3908
|
19224
|
784
|
||
|
1206
|
55010
|
55060
|
55450
|
54890
|
55050
|
55130
|
40
|
120
|
976
|
9844
|
100
|
||
|
1207
|
55040
|
55070
|
55380
|
54920
|
55100
|
55140
|
60
|
100
|
104
|
2450
|
-34
|
||
|
1208
|
55060
|
55290
|
55400
|
54970
|
55130
|
55220
|
70
|
160
|
18
|
1760
|
2
|
||
|
1209
|
55100
|
55110
|
55500
|
55030
|
55160
|
55200
|
60
|
100
|
50
|
1440
|
-2
|
||
|
1210
|
55100
|
55320
|
55470
|
55320
|
55470
|
55390
|
370
|
290
|
4
|
910
|
0
|
||
|
1211
|
55090
|
55350
|
55350
|
55350
|
55350
|
55350
|
260
|
260
|
2
|
350
|
0
|
||
|
1212
|
55070
|
55250
|
55450
|
55200
|
55210
|
55260
|
140
|
190
|
22
|
124
|
8
|
||
|
小计
|
455052
|
457402
|
-4140
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15155
|
15155
|
15180
|
15100
|
15150
|
15130
|
-5
|
-25
|
80
|
556
|
-28
|
|
|
1202
|
15165
|
15155
|
15215
|
15135
|
15190
|
15180
|
25
|
15
|
206
|
1296
|
-60
|
||
|
1203
|
15170
|
15140
|
15235
|
15140
|
15235
|
15190
|
65
|
20
|
144
|
642
|
46
|
||
|
1204
|
15155
|
15225
|
15240
|
15195
|
15195
|
15215
|
40
|
60
|
10
|
122
|
2
|
||
|
1205
|
15165
|
15165
|
15165
|
0
|
0
|
6
|
0
|
||||||
|
1206
|
15315
|
15375
|
15375
|
60
|
60
|
4
|
0
|
||||||
|
1207
|
15515
|
15575
|
15575
|
60
|
60
|
6
|
0
|
||||||
|
1208
|
15130
|
15190
|
15190
|
60
|
60
|
0
|
|||||||
|
1209
|
15670
|
15730
|
15730
|
60
|
60
|
2
|
0
|
||||||
|
1210
|
15340
|
15400
|
15400
|
60
|
60
|
2
|
0
|
||||||
|
1211
|
15340
|
15340
|
15340
|
0
|
0
|
0
|
|||||||
|
1212
|
15340
|
15340
|
15340
|
0
|
0
|
0
|
|||||||
|
小计
|
440
|
2636
|
-40
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4449
|
4460
|
4500
|
4460
|
4498
|
4491
|
49
|
42
|
4126
|
9708
|
-2604
|
|
|
1202
|
4335
|
4341
|
4370
|
4341
|
4370
|
4359
|
35
|
24
|
76
|
584
|
18
|
||
|
1203
|
4328
|
4329
|
4336
|
4328
|
4336
|
4331
|
8
|
3
|
6
|
324
|
0
|
||
|
1204
|
4312
|
4324
|
4324
|
4308
|
4312
|
4312
|
0
|
0
|
22
|
458
|
-6
|
||
|
1205
|
4234
|
4238
|
4243
|
4218
|
4236
|
4230
|
2
|
-4
|
515666
|
630046
|
-25090
|
||
|
1206
|
4254
|
4246
|
4258
|
4237
|
4258
|
4239
|
4
|
-15
|
152
|
1242
|
-40
|
||
|
1207
|
4252
|
4252
|
4288
|
4200
|
4236
|
4240
|
-16
|
-12
|
28
|
80
|
-4
|
||
|
1208
|
4210
|
4210
|
4210
|
0
|
0
|
74
|
0
|
||||||
|
1209
|
4243
|
4276
|
4276
|
4216
|
4230
|
4226
|
-13
|
-17
|
94
|
312
|
-6
|
||
|
1210
|
4212
|
4216
|
4220
|
4199
|
4215
|
4209
|
3
|
-3
|
8810
|
40496
|
-262
|
||
|
1211
|
4205
|
4205
|
4205
|
0
|
0
|
6
|
0
|
||||||
|
1212
|
4227
|
4227
|
4227
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
528980
|
683332
|
-27994
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14655
|
14650
|
14690
|
14580
|
14680
|
14665
|
25
|
10
|
2826
|
12452
|
-2010
|
|
|
1202
|
14700
|
14660
|
14770
|
14630
|
14740
|
14720
|
40
|
20
|
17622
|
68286
|
-5592
|
||
|
1203
|
14715
|
14710
|
14795
|
14635
|
14755
|
14730
|
40
|
15
|
190918
|
227400
|
-9194
|
||
|
1204
|
14740
|
14750
|
14815
|
14670
|
14770
|
14760
|
30
|
20
|
22196
|
53758
|
3608
|
||
|
1205
|
14785
|
14780
|
14855
|
14715
|
14805
|
14795
|
20
|
10
|
5140
|
18606
|
1180
|
||
|
1206
|
14835
|
14835
|
14885
|
14755
|
14840
|
14840
|
5
|
5
|
252
|
3878
|
56
|
||
|
1207
|
14895
|
14940
|
14940
|
14895
|
14900
|
14910
|
5
|
15
|
40
|
470
|
18
|
||
|
1208
|
14930
|
15015
|
15015
|
14965
|
14965
|
14980
|
35
|
50
|
16
|
430
|
10
|
||
|
1209
|
14995
|
15000
|
15055
|
15000
|
15025
|
15035
|
30
|
40
|
12
|
268
|
-6
|
||
|
1210
|
15125
|
15090
|
15095
|
15060
|
15065
|
15080
|
-60
|
-45
|
10
|
134
|
-2
|
||
|
1211
|
15165
|
15190
|
15190
|
15150
|
15150
|
15170
|
-15
|
5
|
10
|
96
|
2
|
||
|
1212
|
15250
|
15260
|
15275
|
15245
|
15245
|
15260
|
-5
|
10
|
16
|
20
|
0
|
||
|
小计
|
239058
|
385798
|
-11930
|
||||||||||
