|
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
|
16080
|
16040
|
16045
|
16000
|
16020
|
16025
|
-60
|
-55
|
2240
|
18380
|
-1450
|
|
|
1202
|
16030
|
16030
|
16040
|
15990
|
15995
|
16005
|
-35
|
-25
|
4858
|
42410
|
-776
|
||
|
1203
|
15945
|
15915
|
15970
|
15915
|
15960
|
15945
|
15
|
0
|
8492
|
59702
|
-1062
|
||
|
1204
|
15910
|
15875
|
15940
|
15865
|
15915
|
15915
|
5
|
5
|
7966
|
51738
|
-1376
|
||
|
1205
|
15895
|
15845
|
15940
|
15845
|
15930
|
15910
|
35
|
15
|
4178
|
33996
|
76
|
||
|
1206
|
15890
|
15830
|
15935
|
15830
|
15930
|
15910
|
40
|
20
|
1260
|
16144
|
474
|
||
|
1207
|
15920
|
15945
|
15950
|
15875
|
15945
|
15925
|
25
|
5
|
48
|
4458
|
-8
|
||
|
1208
|
15940
|
15955
|
15960
|
15920
|
15960
|
15940
|
20
|
0
|
24
|
2176
|
-4
|
||
|
1209
|
15975
|
15925
|
15990
|
15925
|
15990
|
15965
|
15
|
-10
|
20
|
1220
|
-10
|
||
|
1210
|
16005
|
16040
|
16050
|
16040
|
16045
|
16040
|
40
|
35
|
14
|
1876
|
4
|
||
|
1211
|
16050
|
16060
|
16070
|
16060
|
16070
|
16065
|
20
|
15
|
10
|
94
|
-10
|
||
|
1212
|
16050
|
16050
|
16050
|
0
|
0
|
0
|
|||||||
|
小计
|
29110
|
232194
|
-4142
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
319.00
|
319.00
|
319.00
|
0.00
|
0.00
|
186
|
0
|
|||||
|
1202
|
328.06
|
329.60
|
332.30
|
329.60
|
332.30
|
331.12
|
4.24
|
3.06
|
12
|
232
|
-8
|
||
|
1203
|
328.60
|
333.75
|
333.75
|
333.75
|
333.75
|
333.75
|
5.15
|
5.15
|
2
|
202
|
0
|
||
|
1204
|
329.29
|
331.35
|
333.50
|
331.35
|
333.50
|
331.73
|
4.21
|
2.44
|
28
|
148
|
0
|
||
|
1205
|
327.82
|
330.36
|
332.93
|
329.32
|
332.82
|
331.48
|
5.00
|
3.66
|
146
|
198
|
4
|
||
|
1206
|
327.11
|
330.00
|
332.13
|
328.67
|
331.95
|
330.61
|
4.84
|
3.50
|
81866
|
95138
|
142
|
||
|
1207
|
328.50
|
329.50
|
331.68
|
329.10
|
331.68
|
329.99
|
3.18
|
1.49
|
26
|
38
|
0
|
||
|
1208
|
329.48
|
332.46
|
332.46
|
332.46
|
332.46
|
332.46
|
2.98
|
2.98
|
2
|
28
|
0
|
||
|
1209
|
327.75
|
328.80
|
328.80
|
1.05
|
1.05
|
22
|
0
|
||||||
|
1210
|
329.53
|
329.73
|
332.27
|
329.73
|
332.27
|
331.00
|
2.74
|
1.47
|
4
|
12
|
0
|
||
|
1211
|
319.40
|
329.00
|
329.00
|
329.00
|
329.00
|
329.00
|
9.60
|
9.60
|
2
|
12
|
-2
|
||
|
1212
|
327.20
|
328.11
|
332.56
|
328.11
|
332.11
|
330.68
|
4.91
|
3.48
|
228
|
3190
|
-2
|
||
|
小计
|
82316
|
99406
|
134
|
||||||||||
|
|
|||||||||||||
|
1201
|
56580
|
55730
|
56300
|
55730
|
56200
|
56110
|
-380
|
-470
|
5600
|
15470
|
-2190
|
||
|
1202
|
56560
|
55500
|
56320
|
55500
|
56240
|
56080
|
-320
|
-480
|
16688
|
61154
|
-1872
|
||
|
1203
|
56150
|
55420
|
56180
|
55300
|
56060
|
55830
|
-90
|
-320
|
432220
|
232882
|
764
|
||
|
1204
|
56020
|
55340
|
56080
|
55220
|
56040
|
55740
|
20
|
-280
|
82772
|
89240
|
5820
|
||
|
1205
|
56030
|
55380
|
56090
|
55200
|
56060
|
55740
|
30
|
-290
|
8256
|
21248
|
1142
|
||
|
1206
|
56050
|
55340
|
56080
|
55250
|
56070
|
55840
|
20
|
-210
|
1434
|
11250
|
36
|
||
|
1207
|
56000
|
55470
|
56010
|
55440
|
56000
|
55860
|
0
|
-140
|
240
|
2442
|
-144
|
||
|
1208
|
56050
|
55340
|
56020
|
55340
|
55940
|
55580
|
-110
|
-470
|
252
|
1910
|
56
|
||
|
1209
|
56140
|
55440
|
56040
|
55400
|
55980
|
55650
|
-160
|
-490
|
450
|
1736
|
260
|
||
|
1210
|
56250
|
56050
|
56110
|
55980
|
56010
|
56020
|
-240
|
-230
|
18
|
888
|
-12
|
||
|
1211
|
56030
|
55590
|
56050
|
55500
|
56010
|
55820
|
-20
|
-210
|
20
|
356
|
-6
|
||
|
1212
|
56320
|
55010
|
56110
|
55010
|
56080
|
55780
|
-240
|
-540
|
26
|
154
|
2
|
||
|
小计
|
547976
|
438730
|
3856
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15275
|
15265
|
15300
|
15205
|
15300
|
15280
|
25
|
5
|
52
|
426
|
-42
|
|
|
1202
|
15350
|
15270
|
15405
|
15270
|
15370
|
15345
|
20
|
-5
|
194
|
1102
|
-16
|
||
|
1203
|
15345
|
15280
|
15445
|
15000
|
15320
|
15320
|
-25
|
-25
|
218
|
782
|
18
|
||
|
1204
|
15380
|
15360
|
15360
|
15340
|
15340
|
15350
|
-40
|
-30
|
4
|
126
|
-2
|
||
|
1205
|
15230
|
15255
|
15255
|
25
|
25
|
6
|
0
|
||||||
|
1206
|
15350
|
15320
|
15320
|
-30
|
-30
|
4
|
0
|
||||||
|
1207
|
15735
|
15770
|
15770
|
15770
|
15770
|
15770
|
35
|
35
|
2
|
8
|
2
|
||
|
1208
|
15350
|
15380
|
15380
|
30
|
30
|
0
|
|||||||
|
1209
|
15895
|
15930
|
15930
|
35
|
35
|
2
|
0
|
||||||
|
1210
|
15565
|
15595
|
15595
|
30
|
30
|
2
|
0
|
||||||
|
1211
|
15565
|
15565
|
15565
|
0
|
0
|
0
|
|||||||
|
1212
|
15565
|
15565
|
15565
|
0
|
0
|
0
|
|||||||
|
小计
|
470
|
2458
|
-40
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4314
|
4222
|
4245
|
4156
|
4230
|
4206
|
-84
|
-108
|
1560
|
5100
|
-660
|
|
|
1202
|
4294
|
4250
|
4300
|
4244
|
4251
|
4264
|
-43
|
-30
|
32
|
458
|
-16
|
||
|
1203
|
4284
|
4279
|
4279
|
4249
|
4261
|
4265
|
-23
|
-19
|
22
|
340
|
-10
|
||
|
1204
|
4252
|
4230
|
4230
|
4230
|
4230
|
4230
|
-22
|
-22
|
2
|
530
|
-2
|
||
|
1205
|
4196
|
4153
|
4194
|
4145
|
4178
|
4172
|
-18
|
-24
|
675912
|
706862
|
6546
|
||
|
1206
|
4209
|
4185
|
4205
|
4178
|
4205
|
4189
|
-4
|
-20
|
76
|
1150
|
-28
|
||
|
1207
|
4218
|
4182
|
4203
|
4182
|
4203
|
4189
|
-15
|
-29
|
18
|
76
|
-4
|
||
|
1208
|
4196
|
4182
|
4182
|
4149
|
4149
|
4165
|
-47
|
-31
|
8
|
72
|
0
|
||
|
1209
|
4169
|
4153
|
4175
|
4148
|
4170
|
4162
|
1
|
-7
|
72
|
324
|
-6
|
||
|
1210
|
4173
|
4149
|
4178
|
4132
|
4164
|
4157
|
-9
|
-16
|
14560
|
67008
|
604
|
||
|
1211
|
4194
|
4160
|
4170
|
4160
|
4170
|
4166
|
-24
|
-28
|
6
|
6
|
0
|
||
|
1212
|
4217
|
4191
|
4191
|
-26
|
-26
|
2
|
0
|
||||||
|
小计
|
692268
|
781928
|
6424
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14740
|
14700
|
14780
|
14700
|
14750
|
14735
|
10
|
-5
|
2250
|
7320
|
-1410
|
|
|
1202
|
14805
|
14740
|
14840
|
14700
|
14805
|
14800
|
0
|
-5
|
9594
|
49002
|
-3304
|
||
|
1203
|
14845
|
14755
|
14905
|
14735
|
14865
|
14850
|
20
|
5
|
164172
|
201276
|
-5292
|
||
|
1204
|
14860
|
14755
|
14925
|
14755
|
14890
|
14870
|
30
|
10
|
27312
|
76052
|
1082
|
||
|
1205
|
14885
|
14820
|
14945
|
14780
|
14925
|
14895
|
40
|
10
|
3720
|
24066
|
-76
|
||
|
1206
|
14900
|
14815
|
14980
|
14815
|
14960
|
14945
|
60
|
45
|
306
|
4696
|
14
|
||
|
1207
|
15005
|
14865
|
15040
|
14865
|
15040
|
15020
|
35
|
15
|
66
|
532
|
50
|
||
|
1208
|
15085
|
15055
|
15105
|
15040
|
15095
|
15070
|
10
|
-15
|
42
|
446
|
-10
|
||
|
1209
|
15110
|
15160
|
15180
|
15080
|
15170
|
15155
|
60
|
45
|
18
|
284
|
4
|
||
|
1210
|
15135
|
15155
|
15245
|
15155
|
15205
|
15200
|
70
|
65
|
6
|
142
|
4
|
||
|
1211
|
15280
|
15295
|
15310
|
15295
|
15310
|
15300
|
30
|
20
|
6
|
100
|
0
|
||
|
1212
|
15285
|
15285
|
15285
|
0
|
0
|
30
|
0
|
||||||
|
小计
|
207492
|
363946
|
-8938
|
||||||||||
