|
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
|
15960
|
16040
|
16100
|
15900
|
16080
|
15990
|
120
|
30
|
7416
|
22400
|
192
|
|
|
1202
|
15905
|
15955
|
15960
|
15850
|
15880
|
15900
|
-25
|
-5
|
4106
|
47020
|
-1092
|
||
|
1203
|
15840
|
15900
|
15900
|
15810
|
15845
|
15850
|
5
|
10
|
10552
|
63766
|
694
|
||
|
1204
|
15825
|
15870
|
15895
|
15805
|
15810
|
15835
|
-15
|
10
|
8840
|
57034
|
-1270
|
||
|
1205
|
15825
|
15850
|
15880
|
15815
|
15840
|
15850
|
15
|
25
|
4048
|
34438
|
1536
|
||
|
1206
|
15825
|
15875
|
15875
|
15825
|
15855
|
15845
|
30
|
20
|
334
|
15416
|
-24
|
||
|
1207
|
15835
|
15875
|
15875
|
15820
|
15860
|
15850
|
25
|
15
|
234
|
4420
|
-4
|
||
|
1208
|
15855
|
15880
|
15905
|
15870
|
15870
|
15875
|
15
|
20
|
10
|
2184
|
2
|
||
|
1209
|
15875
|
15895
|
15935
|
15895
|
15895
|
15900
|
20
|
25
|
10
|
1222
|
4
|
||
|
1210
|
15885
|
15915
|
15960
|
15915
|
15960
|
15935
|
75
|
50
|
4
|
1890
|
0
|
||
|
1211
|
15980
|
15980
|
15980
|
0
|
0
|
104
|
0
|
||||||
|
1212
|
15980
|
15980
|
15980
|
0
|
0
|
0
|
|||||||
|
小计
|
35554
|
249894
|
38
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
320.46
|
319.00
|
319.00
|
319.00
|
319.00
|
319.00
|
-1.46
|
-1.46
|
30
|
186
|
-26
|
|
|
1202
|
318.37
|
321.08
|
321.08
|
320.89
|
321.08
|
321.00
|
2.71
|
2.63
|
10
|
254
|
-4
|
||
|
1203
|
318.95
|
320.60
|
321.69
|
320.13
|
321.69
|
320.96
|
2.74
|
2.01
|
24
|
208
|
0
|
||
|
1204
|
319.66
|
321.50
|
321.70
|
321.50
|
321.70
|
321.58
|
2.04
|
1.92
|
10
|
146
|
-4
|
||
|
1205
|
318.22
|
317.89
|
321.13
|
317.89
|
319.13
|
320.52
|
0.91
|
2.30
|
342
|
202
|
-20
|
||
|
1206
|
317.23
|
317.80
|
320.20
|
317.60
|
319.45
|
319.24
|
2.22
|
2.01
|
97682
|
97972
|
-18172
|
||
|
1207
|
317.17
|
319.38
|
319.38
|
319.38
|
319.38
|
319.38
|
2.21
|
2.21
|
2
|
40
|
2
|
||
|
1208
|
318.26
|
320.65
|
320.65
|
320.03
|
320.03
|
320.34
|
1.77
|
2.08
|
4
|
28
|
0
|
||
|
1209
|
316.68
|
319.79
|
319.79
|
318.59
|
319.61
|
319.24
|
2.93
|
2.56
|
12
|
20
|
4
|
||
|
1210
|
318.40
|
320.97
|
320.97
|
2.57
|
2.57
|
12
|
0
|
||||||
|
1211
|
316.84
|
319.40
|
319.40
|
2.56
|
2.56
|
14
|
0
|
||||||
|
1212
|
316.49
|
317.83
|
319.96
|
317.83
|
319.88
|
319.50
|
3.39
|
3.01
|
2226
|
3230
|
596
|
||
|
小计
|
100342
|
102312
|
-17624
|
||||||||||
|
|
|||||||||||||
|
1201
|
54860
|
54750
|
55750
|
54750
|
54800
|
55460
|
-60
|
600
|
7790
|
19858
|
-1104
|
||
|
1202
|
54620
|
55040
|
55730
|
54950
|
55650
|
55360
|
1030
|
740
|
25586
|
70026
|
-5812
|
||
|
1203
|
54320
|
54800
|
55410
|
54660
|
55360
|
55040
|
1040
|
720
|
482018
|
223626
|
-23992
|
||
|
1204
|
54200
|
54660
|
55290
|
54550
|
55250
|
54930
|
1050
|
730
|
60544
|
77526
|
4676
|
||
|
1205
|
54180
|
54560
|
55300
|
54560
|
55270
|
54960
|
1090
|
780
|
6674
|
20158
|
-34
|
||
|
1206
|
54190
|
54510
|
55340
|
54510
|
55250
|
54930
|
1060
|
740
|
3156
|
11098
|
944
|
||
|
1207
|
54190
|
54590
|
55410
|
54590
|
55410
|
54830
|
1220
|
640
|
262
|
2594
|
78
|
||
|
1208
|
54230
|
54920
|
55450
|
54720
|
55450
|
54980
|
1220
|
750
|
34
|
1804
|
-6
|
||
|
1209
|
54310
|
55090
|
55270
|
54630
|
55270
|
54840
|
960
|
530
|
134
|
1480
|
16
|
||
|
1210
|
54350
|
55140
|
55400
|
54780
|
55400
|
54900
|
1050
|
550
|
26
|
908
|
-4
|
||
|
1211
|
54230
|
55190
|
55400
|
54780
|
55400
|
54940
|
1170
|
710
|
14
|
356
|
-10
|
||
|
1212
|
54260
|
55220
|
55250
|
54910
|
55250
|
55180
|
990
|
920
|
16
|
148
|
0
|
||
|
小计
|
586254
|
429582
|
-25248
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15050
|
15150
|
15250
|
15145
|
15250
|
15185
|
200
|
135
|
56
|
478
|
-40
|
|
|
1202
|
15055
|
15240
|
15290
|
15180
|
15285
|
15235
|
230
|
180
|
256
|
1264
|
-12
|
||
|
1203
|
15060
|
15180
|
15290
|
15180
|
15290
|
15245
|
230
|
185
|
252
|
678
|
6
|
||
|
1204
|
15085
|
15275
|
15275
|
15275
|
15275
|
15275
|
190
|
190
|
4
|
124
|
0
|
||
|
1205
|
15145
|
15230
|
15230
|
85
|
85
|
6
|
0
|
||||||
|
1206
|
15245
|
15245
|
15245
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15440
|
15630
|
15630
|
190
|
190
|
6
|
0
|
||||||
|
1208
|
15060
|
15245
|
15245
|
185
|
185
|
0
|
|||||||
|
1209
|
15595
|
15790
|
15790
|
195
|
195
|
2
|
0
|
||||||
|
1210
|
15270
|
15460
|
15460
|
190
|
190
|
2
|
0
|
||||||
|
1211
|
15270
|
15270
|
15270
|
0
|
0
|
0
|
|||||||
|
1212
|
15270
|
15270
|
15270
|
0
|
0
|
0
|
|||||||
|
小计
|
568
|
2564
|
-46
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4430
|
4383
|
4398
|
4301
|
4331
|
4344
|
-99
|
-86
|
1952
|
7262
|
-810
|
|
|
1202
|
4348
|
4313
|
4340
|
4313
|
4339
|
4329
|
-9
|
-19
|
20
|
558
|
-10
|
||
|
1203
|
4296
|
4293
|
4306
|
4279
|
4280
|
4284
|
-16
|
-12
|
146
|
354
|
28
|
||
|
1204
|
4306
|
4271
|
4280
|
4223
|
4280
|
4269
|
-26
|
-37
|
76
|
532
|
-18
|
||
|
1205
|
4220
|
4202
|
4214
|
4186
|
4210
|
4201
|
-10
|
-19
|
658394
|
615478
|
-5786
|
||
|
1206
|
4235
|
4227
|
4234
|
4216
|
4234
|
4224
|
-1
|
-11
|
14
|
1220
|
4
|
||
|
1207
|
4237
|
4240
|
4240
|
4212
|
4223
|
4223
|
-14
|
-14
|
8
|
78
|
2
|
||
|
1208
|
4210
|
4208
|
4208
|
4196
|
4196
|
4201
|
-14
|
-9
|
12
|
72
|
-2
|
||
|
1209
|
4198
|
4195
|
4195
|
4171
|
4184
|
4180
|
-14
|
-18
|
100
|
312
|
-12
|
||
|
1210
|
4195
|
4190
|
4191
|
4166
|
4180
|
4178
|
-15
|
-17
|
19244
|
55826
|
8184
|
||
|
1211
|
4205
|
4199
|
4199
|
-6
|
-6
|
6
|
0
|
||||||
|
1212
|
4222
|
4222
|
4222
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
679966
|
681700
|
1580
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14490
|
14595
|
14750
|
13730
|
14750
|
14650
|
260
|
160
|
1956
|
10280
|
-1104
|
|
|
1202
|
14560
|
14630
|
14785
|
14630
|
14765
|
14720
|
205
|
160
|
18272
|
55724
|
-6006
|
||
|
1203
|
14565
|
14670
|
14825
|
14650
|
14795
|
14750
|
230
|
185
|
196914
|
210060
|
-26664
|
||
|
1204
|
14585
|
14695
|
14830
|
14665
|
14820
|
14765
|
235
|
180
|
32148
|
69814
|
6548
|
||
|
1205
|
14615
|
14675
|
14865
|
14675
|
14835
|
14795
|
220
|
180
|
4088
|
21780
|
252
|
||
|
1206
|
14665
|
14745
|
14885
|
14740
|
14845
|
14835
|
180
|
170
|
882
|
4516
|
262
|
||
|
1207
|
14720
|
14880
|
14910
|
14875
|
14900
|
14890
|
180
|
170
|
56
|
484
|
8
|
||
|
1208
|
14815
|
14970
|
15030
|
14905
|
15030
|
14970
|
215
|
155
|
36
|
456
|
22
|
||
|
1209
|
14855
|
15030
|
15075
|
15010
|
15045
|
15040
|
190
|
185
|
44
|
282
|
6
|
||
|
1210
|
14915
|
15005
|
15115
|
15005
|
15115
|
15060
|
200
|
145
|
4
|
138
|
-2
|
||
|
1211
|
15040
|
15295
|
15295
|
15180
|
15180
|
15220
|
140
|
180
|
14
|
102
|
8
|
||
|
1212
|
15075
|
15245
|
15245
|
15220
|
15220
|
15235
|
145
|
160
|
8
|
32
|
6
|
||
|
小计
|
254422
|
373668
|
-26664
|
||||||||||
