|
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
|
15990
|
16180
|
16190
|
16010
|
16030
|
16080
|
40
|
90
|
4420
|
19830
|
-2570
|
|
|
1202
|
15900
|
16095
|
16150
|
15950
|
16000
|
16030
|
100
|
130
|
8234
|
43186
|
-3834
|
||
|
1203
|
15850
|
15990
|
16030
|
15890
|
15915
|
15945
|
65
|
95
|
15778
|
60764
|
-3002
|
||
|
1204
|
15835
|
15955
|
15985
|
15850
|
15865
|
15910
|
30
|
75
|
13406
|
53114
|
-3920
|
||
|
1205
|
15850
|
15945
|
15980
|
15840
|
15865
|
15895
|
15
|
45
|
3748
|
33920
|
-518
|
||
|
1206
|
15845
|
15910
|
15960
|
15835
|
15850
|
15890
|
5
|
45
|
766
|
15670
|
254
|
||
|
1207
|
15850
|
15955
|
15955
|
15865
|
15865
|
15920
|
15
|
70
|
196
|
4466
|
46
|
||
|
1208
|
15875
|
16095
|
16095
|
15910
|
15920
|
15940
|
45
|
65
|
148
|
2180
|
-4
|
||
|
1209
|
15900
|
16145
|
16145
|
15930
|
15930
|
15975
|
30
|
75
|
54
|
1230
|
8
|
||
|
1210
|
15935
|
16050
|
16050
|
15960
|
15960
|
16005
|
25
|
70
|
38
|
1872
|
-18
|
||
|
1211
|
15980
|
16050
|
16050
|
70
|
70
|
104
|
0
|
||||||
|
1212
|
15980
|
15980
|
15980
|
0
|
0
|
0
|
|||||||
|
小计
|
46788
|
236336
|
-13558
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
319.00
|
319.00
|
319.00
|
0.00
|
0.00
|
186
|
0
|
|||||
|
1202
|
321.00
|
328.32
|
329.60
|
327.01
|
328.00
|
328.06
|
7.00
|
7.06
|
24
|
240
|
-14
|
||
|
1203
|
320.96
|
328.65
|
328.84
|
328.26
|
328.84
|
328.60
|
7.88
|
7.64
|
18
|
202
|
-6
|
||
|
1204
|
321.58
|
329.66
|
330.34
|
328.48
|
329.66
|
329.29
|
8.08
|
7.71
|
30
|
148
|
2
|
||
|
1205
|
320.52
|
320.52
|
329.04
|
320.52
|
328.43
|
327.82
|
7.91
|
7.30
|
40
|
194
|
-8
|
||
|
1206
|
319.24
|
328.98
|
328.98
|
325.67
|
327.30
|
327.11
|
8.06
|
7.87
|
84538
|
94996
|
-2976
|
||
|
1207
|
319.38
|
328.50
|
328.50
|
328.50
|
328.50
|
328.50
|
9.12
|
9.12
|
2
|
38
|
-2
|
||
|
1208
|
320.34
|
329.48
|
329.48
|
9.14
|
9.14
|
28
|
0
|
||||||
|
1209
|
319.24
|
327.12
|
329.14
|
327.12
|
327.99
|
327.75
|
8.75
|
8.51
|
22
|
22
|
2
|
||
|
1210
|
320.97
|
329.53
|
329.53
|
8.56
|
8.56
|
12
|
0
|
||||||
|
1211
|
319.40
|
319.40
|
319.40
|
0.00
|
0.00
|
14
|
0
|
||||||
|
1212
|
319.50
|
327.91
|
328.50
|
325.94
|
327.20
|
327.20
|
7.70
|
7.70
|
198
|
3192
|
-38
|
||
|
小计
|
84872
|
99272
|
-3040
|
||||||||||
|
|
|||||||||||||
|
1201
|
55460
|
56460
|
56990
|
56100
|
56150
|
56580
|
690
|
1120
|
5568
|
17660
|
-2198
|
||
|
1202
|
55360
|
56650
|
56980
|
56000
|
56030
|
56560
|
670
|
1200
|
26918
|
63026
|
-7000
|
||
|
1203
|
55040
|
56450
|
56680
|
55740
|
55790
|
56150
|
750
|
1110
|
397922
|
232118
|
8492
|
||
|
1204
|
54930
|
56250
|
56550
|
55610
|
55640
|
56020
|
710
|
1090
|
73490
|
83420
|
5894
|
||
|
1205
|
54960
|
56250
|
56550
|
55630
|
55650
|
56030
|
690
|
1070
|
7492
|
20106
|
-52
|
||
|
1206
|
54930
|
56300
|
56590
|
55650
|
55700
|
56050
|
770
|
1120
|
1376
|
11214
|
116
|
||
|
1207
|
54830
|
56210
|
56540
|
55700
|
55700
|
56000
|
870
|
1170
|
210
|
2586
|
-8
|
||
|
1208
|
54980
|
56490
|
56560
|
55800
|
55800
|
56050
|
820
|
1070
|
168
|
1854
|
50
|
||
|
1209
|
54840
|
56460
|
56460
|
55770
|
55770
|
56140
|
930
|
1300
|
46
|
1476
|
-4
|
||
|
1210
|
54900
|
56340
|
56450
|
55800
|
55800
|
56250
|
900
|
1350
|
40
|
900
|
-8
|
||
|
1211
|
54940
|
56500
|
56500
|
55820
|
55850
|
56030
|
910
|
1090
|
14
|
362
|
6
|
||
|
1212
|
55180
|
56400
|
56650
|
55990
|
56000
|
56320
|
820
|
1140
|
28
|
152
|
4
|
||
|
小计
|
513272
|
434874
|
5292
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15185
|
15280
|
15320
|
15250
|
15255
|
15275
|
70
|
90
|
20
|
468
|
-10
|
|
|
1202
|
15235
|
15405
|
15490
|
15285
|
15310
|
15350
|
75
|
115
|
356
|
1118
|
-146
|
||
|
1203
|
15245
|
15430
|
15465
|
15280
|
15280
|
15345
|
35
|
100
|
256
|
764
|
86
|
||
|
1204
|
15275
|
15410
|
15410
|
15360
|
15360
|
15380
|
85
|
105
|
12
|
128
|
4
|
||
|
1205
|
15230
|
15230
|
15230
|
0
|
0
|
6
|
0
|
||||||
|
1206
|
15245
|
15350
|
15350
|
105
|
105
|
4
|
0
|
||||||
|
1207
|
15630
|
15735
|
15735
|
105
|
105
|
6
|
0
|
||||||
|
1208
|
15245
|
15350
|
15350
|
105
|
105
|
0
|
|||||||
|
1209
|
15790
|
15895
|
15895
|
105
|
105
|
2
|
0
|
||||||
|
1210
|
15460
|
15565
|
15565
|
105
|
105
|
2
|
0
|
||||||
|
1211
|
15460
|
15460
|
15460
|
0
|
0
|
0
|
|||||||
|
1212
|
15460
|
15460
|
15460
|
0
|
0
|
0
|
|||||||
|
小计
|
644
|
2498
|
-66
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4344
|
4331
|
4354
|
4276
|
4276
|
4314
|
-68
|
-30
|
1562
|
5760
|
-1502
|
|
|
1202
|
4329
|
4320
|
4324
|
4278
|
4278
|
4294
|
-51
|
-35
|
108
|
474
|
-84
|
||
|
1203
|
4284
|
4327
|
4327
|
4265
|
4265
|
4284
|
-19
|
0
|
30
|
350
|
-4
|
||
|
1204
|
4269
|
4272
|
4274
|
4220
|
4220
|
4252
|
-49
|
-17
|
56
|
532
|
0
|
||
|
1205
|
4201
|
4235
|
4236
|
4158
|
4159
|
4196
|
-42
|
-5
|
750376
|
700316
|
84838
|
||
|
1206
|
4224
|
4300
|
4300
|
4179
|
4179
|
4209
|
-45
|
-15
|
100
|
1178
|
-42
|
||
|
1207
|
4223
|
4249
|
4249
|
4185
|
4185
|
4218
|
-38
|
-5
|
32
|
80
|
2
|
||
|
1208
|
4201
|
4196
|
4196
|
4196
|
4196
|
4196
|
-5
|
-5
|
2
|
72
|
0
|
||
|
1209
|
4180
|
4208
|
4208
|
4154
|
4154
|
4169
|
-26
|
-11
|
200
|
330
|
18
|
||
|
1210
|
4178
|
4208
|
4208
|
4147
|
4148
|
4173
|
-30
|
-5
|
23746
|
66404
|
10578
|
||
|
1211
|
4199
|
4194
|
4194
|
-5
|
-5
|
6
|
0
|
||||||
|
1212
|
4222
|
4217
|
4217
|
-5
|
-5
|
2
|
0
|
||||||
|
小计
|
776212
|
775504
|
93804
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14650
|
14880
|
14880
|
14680
|
14680
|
14740
|
30
|
90
|
1900
|
8730
|
-1550
|
|
|
1202
|
14720
|
14950
|
14950
|
14715
|
14740
|
14805
|
20
|
85
|
9246
|
52306
|
-3418
|
||
|
1203
|
14750
|
14945
|
14950
|
14755
|
14775
|
14845
|
25
|
95
|
161098
|
206568
|
-3492
|
||
|
1204
|
14765
|
14980
|
14980
|
14785
|
14785
|
14860
|
20
|
95
|
28774
|
74970
|
5156
|
||
|
1205
|
14795
|
14995
|
15000
|
14810
|
14810
|
14885
|
15
|
90
|
6850
|
24142
|
2362
|
||
|
1206
|
14835
|
14880
|
15020
|
14840
|
14850
|
14900
|
15
|
65
|
620
|
4682
|
166
|
||
|
1207
|
14890
|
15000
|
15085
|
14970
|
14970
|
15005
|
80
|
115
|
32
|
482
|
-2
|
||
|
1208
|
14970
|
15085
|
15085
|
115
|
115
|
456
|
0
|
||||||
|
1209
|
15040
|
15200
|
15200
|
15040
|
15040
|
15110
|
0
|
70
|
14
|
280
|
-2
|
||
|
1210
|
15060
|
15245
|
15245
|
15100
|
15110
|
15135
|
50
|
75
|
14
|
138
|
0
|
||
|
1211
|
15220
|
15410
|
15410
|
15220
|
15225
|
15280
|
5
|
60
|
16
|
100
|
-2
|
||
|
1212
|
15235
|
15360
|
15360
|
15210
|
15305
|
15285
|
70
|
50
|
8
|
30
|
-2
|
||
|
小计
|
208572
|
372884
|
-784
|
||||||||||
