|
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
|
16035
|
15950
|
15985
|
15925
|
15950
|
15960
|
-85
|
-75
|
2842
|
22208
|
-2324
|
|
|
1202
|
15970
|
15905
|
15925
|
15850
|
15910
|
15905
|
-60
|
-65
|
3784
|
48112
|
-1476
|
||
|
1203
|
15900
|
15800
|
16000
|
15770
|
15855
|
15840
|
-45
|
-60
|
10910
|
63072
|
-1534
|
||
|
1204
|
15880
|
15800
|
15855
|
15760
|
15845
|
15825
|
-35
|
-55
|
6626
|
58304
|
-714
|
||
|
1205
|
15880
|
15800
|
15850
|
15785
|
15840
|
15825
|
-40
|
-55
|
3472
|
32902
|
1294
|
||
|
1206
|
15885
|
15800
|
15845
|
15785
|
15820
|
15825
|
-65
|
-60
|
2418
|
15440
|
1592
|
||
|
1207
|
15875
|
15790
|
15850
|
15790
|
15805
|
15835
|
-70
|
-40
|
190
|
4424
|
66
|
||
|
1208
|
15900
|
15855
|
15855
|
15855
|
15855
|
15855
|
-45
|
-45
|
2
|
2182
|
-2
|
||
|
1209
|
15930
|
15875
|
15880
|
15875
|
15880
|
15875
|
-50
|
-55
|
4
|
1218
|
0
|
||
|
1210
|
15935
|
15880
|
15900
|
15880
|
15895
|
15885
|
-40
|
-50
|
66
|
1890
|
6
|
||
|
1211
|
15945
|
16085
|
16085
|
15930
|
15930
|
15980
|
-15
|
35
|
14
|
104
|
4
|
||
|
1212
|
15945
|
15945
|
15945
|
0
|
0
|
0
|
|||||||
|
小计
|
30328
|
249856
|
-3088
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
325.24
|
320.46
|
320.46
|
-4.78
|
-4.78
|
212
|
0
|
|||||
|
1202
|
325.84
|
317.92
|
319.17
|
317.57
|
318.04
|
318.37
|
-7.80
|
-7.47
|
12
|
258
|
-4
|
||
|
1203
|
326.42
|
318.26
|
319.52
|
316.80
|
316.80
|
318.95
|
-9.62
|
-7.47
|
42
|
208
|
6
|
||
|
1204
|
327.07
|
319.60
|
319.70
|
319.60
|
319.70
|
319.66
|
-7.37
|
-7.41
|
6
|
150
|
6
|
||
|
1205
|
325.75
|
319.00
|
319.00
|
316.42
|
317.43
|
318.22
|
-8.32
|
-7.53
|
102
|
222
|
20
|
||
|
1206
|
324.52
|
318.00
|
318.49
|
315.93
|
316.00
|
317.23
|
-8.52
|
-7.29
|
75388
|
116144
|
7822
|
||
|
1207
|
325.86
|
317.17
|
317.17
|
317.17
|
317.17
|
317.17
|
-8.69
|
-8.69
|
2
|
38
|
-2
|
||
|
1208
|
324.98
|
318.26
|
318.26
|
-6.72
|
-6.72
|
28
|
0
|
||||||
|
1209
|
324.53
|
314.09
|
319.28
|
314.09
|
319.28
|
316.68
|
-5.25
|
-7.85
|
20
|
16
|
2
|
||
|
1210
|
326.29
|
318.40
|
318.40
|
-7.89
|
-7.89
|
12
|
0
|
||||||
|
1211
|
324.69
|
316.84
|
316.84
|
-7.85
|
-7.85
|
14
|
0
|
||||||
|
1212
|
323.70
|
318.06
|
318.25
|
315.53
|
315.53
|
316.49
|
-8.17
|
-7.21
|
1296
|
2634
|
-352
|
||
|
小计
|
76868
|
119936
|
7498
|
||||||||||
|
|
|||||||||||||
|
1201
|
55710
|
55350
|
55350
|
54670
|
54750
|
54860
|
-960
|
-850
|
7334
|
20962
|
-2764
|
||
|
1202
|
55500
|
54520
|
54820
|
54400
|
54530
|
54620
|
-970
|
-880
|
21704
|
75838
|
-7194
|
||
|
1203
|
55270
|
54220
|
54550
|
54070
|
54220
|
54320
|
-1050
|
-950
|
361456
|
247618
|
1354
|
||
|
1204
|
55160
|
54060
|
54410
|
53960
|
54120
|
54200
|
-1040
|
-960
|
46586
|
72850
|
4572
|
||
|
1205
|
55170
|
54000
|
54410
|
53960
|
54110
|
54180
|
-1060
|
-990
|
5534
|
20192
|
968
|
||
|
1206
|
55130
|
54000
|
54440
|
54000
|
54110
|
54190
|
-1020
|
-940
|
1186
|
10154
|
310
|
||
|
1207
|
55140
|
54390
|
54400
|
53930
|
54130
|
54190
|
-1010
|
-950
|
224
|
2516
|
66
|
||
|
1208
|
55220
|
54150
|
54480
|
53900
|
54160
|
54230
|
-1060
|
-990
|
88
|
1810
|
50
|
||
|
1209
|
55200
|
54300
|
54480
|
54000
|
54080
|
54310
|
-1120
|
-890
|
88
|
1464
|
24
|
||
|
1210
|
55390
|
54400
|
54500
|
54200
|
54200
|
54350
|
-1190
|
-1040
|
28
|
912
|
2
|
||
|
1211
|
55350
|
54400
|
54510
|
54080
|
54200
|
54230
|
-1150
|
-1120
|
44
|
366
|
16
|
||
|
1212
|
55260
|
54330
|
54400
|
54140
|
54270
|
54260
|
-990
|
-1000
|
50
|
148
|
24
|
||
|
小计
|
444322
|
454830
|
-2572
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15130
|
15050
|
15065
|
15000
|
15065
|
15050
|
-65
|
-80
|
280
|
518
|
-38
|
|
|
1202
|
15180
|
15010
|
15120
|
14910
|
15095
|
15055
|
-85
|
-125
|
210
|
1276
|
-20
|
||
|
1203
|
15190
|
15000
|
15105
|
15000
|
15065
|
15060
|
-125
|
-130
|
116
|
672
|
30
|
||
|
1204
|
15215
|
15075
|
15110
|
15075
|
15110
|
15085
|
-105
|
-130
|
6
|
124
|
2
|
||
|
1205
|
15165
|
15145
|
15145
|
-20
|
-20
|
6
|
0
|
||||||
|
1206
|
15375
|
15245
|
15245
|
-130
|
-130
|
4
|
0
|
||||||
|
1207
|
15575
|
15440
|
15440
|
-135
|
-135
|
6
|
0
|
||||||
|
1208
|
15190
|
15060
|
15060
|
-130
|
-130
|
0
|
|||||||
|
1209
|
15730
|
15595
|
15595
|
-135
|
-135
|
2
|
0
|
||||||
|
1210
|
15400
|
15270
|
15270
|
-130
|
-130
|
2
|
0
|
||||||
|
1211
|
15400
|
15400
|
15400
|
0
|
0
|
0
|
|||||||
|
1212
|
15400
|
15400
|
15400
|
0
|
0
|
0
|
|||||||
|
小计
|
612
|
2610
|
-26
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4491
|
4480
|
4480
|
4366
|
4383
|
4430
|
-108
|
-61
|
4692
|
8072
|
-1636
|
|
|
1202
|
4359
|
4351
|
4357
|
4340
|
4357
|
4348
|
-2
|
-11
|
36
|
568
|
-16
|
||
|
1203
|
4331
|
4263
|
4316
|
4263
|
4300
|
4296
|
-31
|
-35
|
64
|
326
|
2
|
||
|
1204
|
4312
|
4305
|
4317
|
4271
|
4302
|
4306
|
-10
|
-6
|
120
|
550
|
92
|
||
|
1205
|
4230
|
4220
|
4233
|
4198
|
4201
|
4220
|
-29
|
-10
|
498938
|
621264
|
-8782
|
||
|
1206
|
4239
|
4245
|
4252
|
4224
|
4224
|
4235
|
-15
|
-4
|
60
|
1216
|
-26
|
||
|
1207
|
4240
|
4239
|
4240
|
4230
|
4240
|
4237
|
0
|
-3
|
8
|
76
|
-4
|
||
|
1208
|
4210
|
4210
|
4210
|
0
|
0
|
74
|
0
|
||||||
|
1209
|
4226
|
4224
|
4227
|
4151
|
4185
|
4198
|
-41
|
-28
|
184
|
324
|
12
|
||
|
1210
|
4209
|
4201
|
4206
|
4180
|
4185
|
4195
|
-24
|
-14
|
15980
|
47642
|
7146
|
||
|
1211
|
4205
|
4205
|
4205
|
0
|
0
|
6
|
0
|
||||||
|
1212
|
4227
|
4222
|
4222
|
-5
|
-5
|
2
|
0
|
||||||
|
小计
|
520082
|
680120
|
-3212
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14665
|
14410
|
14550
|
14410
|
14495
|
14490
|
-170
|
-175
|
2132
|
11384
|
-1068
|
|
|
1202
|
14720
|
14495
|
14605
|
14435
|
14545
|
14560
|
-175
|
-160
|
14846
|
61730
|
-6556
|
||
|
1203
|
14730
|
14460
|
14625
|
14455
|
14575
|
14565
|
-155
|
-165
|
190856
|
236724
|
9324
|
||
|
1204
|
14760
|
14500
|
14650
|
14460
|
14585
|
14585
|
-175
|
-175
|
28268
|
63266
|
9508
|
||
|
1205
|
14795
|
14480
|
14680
|
14480
|
14650
|
14615
|
-145
|
-180
|
7588
|
21528
|
2922
|
||
|
1206
|
14840
|
14705
|
14730
|
14580
|
14685
|
14665
|
-155
|
-175
|
690
|
4254
|
376
|
||
|
1207
|
14910
|
14745
|
14745
|
14700
|
14740
|
14720
|
-170
|
-190
|
32
|
476
|
6
|
||
|
1208
|
14980
|
14850
|
14850
|
14775
|
14810
|
14815
|
-170
|
-165
|
22
|
434
|
4
|
||
|
1209
|
15035
|
14730
|
15025
|
14730
|
15025
|
14855
|
-10
|
-180
|
42
|
276
|
8
|
||
|
1210
|
15080
|
14750
|
15000
|
14750
|
14900
|
14915
|
-180
|
-165
|
16
|
140
|
6
|
||
|
1211
|
15170
|
15065
|
15065
|
15010
|
15010
|
15040
|
-160
|
-130
|
16
|
94
|
-2
|
||
|
1212
|
15260
|
15100
|
15155
|
15005
|
15055
|
15075
|
-205
|
-185
|
16
|
26
|
6
|
||
|
小计
|
244524
|
400332
|
14534
|
||||||||||
