|
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
|
16025
|
16010
|
16010
|
15950
|
15950
|
15975
|
-75
|
-50
|
4150
|
15540
|
-2840
|
|
|
1202
|
16005
|
15935
|
16005
|
15900
|
15945
|
15955
|
-60
|
-50
|
2680
|
42068
|
-342
|
||
|
1203
|
15945
|
15915
|
15950
|
15900
|
15935
|
15925
|
-10
|
-20
|
6754
|
58566
|
-1136
|
||
|
1204
|
15915
|
15875
|
15920
|
15875
|
15900
|
15890
|
-15
|
-25
|
6826
|
53256
|
1518
|
||
|
1205
|
15910
|
15885
|
15920
|
15875
|
15915
|
15890
|
5
|
-20
|
2318
|
34776
|
780
|
||
|
1206
|
15910
|
15930
|
15930
|
15880
|
15900
|
15895
|
-10
|
-15
|
1038
|
16456
|
312
|
||
|
1207
|
15925
|
15915
|
15920
|
15885
|
15915
|
15900
|
-10
|
-25
|
1070
|
4948
|
490
|
||
|
1208
|
15940
|
15910
|
15985
|
15910
|
15980
|
15925
|
40
|
-15
|
44
|
2184
|
8
|
||
|
1209
|
15965
|
15930
|
16030
|
15930
|
15945
|
15950
|
-20
|
-15
|
26
|
1234
|
14
|
||
|
1210
|
16040
|
16010
|
16020
|
15955
|
15980
|
15990
|
-60
|
-50
|
26
|
1870
|
-6
|
||
|
1211
|
16065
|
16065
|
16065
|
0
|
0
|
94
|
0
|
||||||
|
1212
|
16065
|
16065
|
16065
|
0
|
0
|
0
|
|||||||
|
小计
|
24932
|
230992
|
-1202
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
319.00
|
334.00
|
334.60
|
334.00
|
334.60
|
334.30
|
15.60
|
15.30
|
12
|
186
|
0
|
|
|
1202
|
331.12
|
335.43
|
335.59
|
333.53
|
333.53
|
334.45
|
2.41
|
3.33
|
24
|
234
|
2
|
||
|
1203
|
333.75
|
331.07
|
335.61
|
331.07
|
335.27
|
334.04
|
1.52
|
0.29
|
36
|
198
|
-4
|
||
|
1204
|
331.73
|
334.88
|
334.88
|
3.15
|
3.15
|
148
|
0
|
||||||
|
1205
|
331.48
|
331.98
|
334.63
|
331.00
|
334.29
|
333.10
|
2.81
|
1.62
|
94
|
186
|
-12
|
||
|
1206
|
330.61
|
331.13
|
333.66
|
330.76
|
333.41
|
332.49
|
2.80
|
1.88
|
94146
|
87732
|
-7406
|
||
|
1207
|
329.99
|
334.99
|
334.99
|
329.17
|
333.22
|
332.64
|
3.23
|
2.65
|
18
|
40
|
2
|
||
|
1208
|
332.46
|
333.25
|
333.25
|
333.25
|
333.25
|
333.25
|
0.79
|
0.79
|
2
|
28
|
0
|
||
|
1209
|
328.80
|
331.53
|
334.00
|
331.37
|
334.00
|
332.51
|
5.20
|
3.71
|
16
|
20
|
-2
|
||
|
1210
|
331.00
|
334.74
|
334.74
|
3.74
|
3.74
|
12
|
0
|
||||||
|
1211
|
329.00
|
332.71
|
332.71
|
3.71
|
3.71
|
12
|
0
|
||||||
|
1212
|
330.68
|
331.23
|
334.00
|
331.23
|
333.90
|
333.62
|
3.22
|
2.94
|
1170
|
2986
|
-204
|
||
|
小计
|
95518
|
91782
|
-7624
|
||||||||||
|
|
|||||||||||||
|
1201
|
56110
|
56000
|
56130
|
55720
|
55990
|
55940
|
-120
|
-170
|
5860
|
12450
|
-3020
|
||
|
1202
|
56080
|
55990
|
56320
|
55630
|
56010
|
55980
|
-70
|
-100
|
15562
|
60236
|
-918
|
||
|
1203
|
55830
|
55780
|
56270
|
55510
|
55900
|
55890
|
70
|
60
|
432610
|
228286
|
-4596
|
||
|
1204
|
55740
|
55700
|
56240
|
55500
|
55920
|
55870
|
180
|
130
|
85348
|
91792
|
2552
|
||
|
1205
|
55740
|
55740
|
56250
|
55540
|
55930
|
55910
|
190
|
170
|
8894
|
22068
|
820
|
||
|
1206
|
55840
|
55720
|
56240
|
55550
|
55900
|
55890
|
60
|
50
|
1980
|
11286
|
36
|
||
|
1207
|
55860
|
56100
|
56250
|
55760
|
55960
|
55940
|
100
|
80
|
38
|
2450
|
8
|
||
|
1208
|
55580
|
55820
|
56060
|
55700
|
55830
|
55850
|
250
|
270
|
240
|
1928
|
18
|
||
|
1209
|
55650
|
55900
|
56180
|
55630
|
55960
|
55870
|
310
|
220
|
1628
|
2320
|
584
|
||
|
1210
|
56020
|
56130
|
56130
|
55700
|
55990
|
55890
|
-30
|
-130
|
26
|
900
|
12
|
||
|
1211
|
55820
|
56130
|
56130
|
55590
|
55910
|
55900
|
90
|
80
|
18
|
346
|
-10
|
||
|
1212
|
55780
|
56010
|
56160
|
55660
|
56080
|
56020
|
300
|
240
|
36
|
160
|
6
|
||
|
小计
|
552240
|
434222
|
-4508
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15280
|
15210
|
15220
|
15165
|
15165
|
15180
|
-115
|
-100
|
110
|
418
|
-8
|
|
|
1202
|
15345
|
15225
|
15300
|
15150
|
15275
|
15220
|
-70
|
-125
|
400
|
1100
|
-2
|
||
|
1203
|
15320
|
15250
|
15300
|
15150
|
15245
|
15210
|
-75
|
-110
|
320
|
910
|
128
|
||
|
1204
|
15350
|
15175
|
15250
|
15175
|
15200
|
15195
|
-150
|
-155
|
20
|
130
|
4
|
||
|
1205
|
15255
|
15255
|
15255
|
0
|
0
|
6
|
0
|
||||||
|
1206
|
15320
|
15320
|
15320
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15770
|
15610
|
15610
|
-160
|
-160
|
8
|
0
|
||||||
|
1208
|
15380
|
15225
|
15225
|
-155
|
-155
|
0
|
|||||||
|
1209
|
15930
|
15770
|
15770
|
-160
|
-160
|
2
|
0
|
||||||
|
1210
|
15595
|
15440
|
15440
|
-155
|
-155
|
2
|
0
|
||||||
|
1211
|
15595
|
15595
|
15595
|
0
|
0
|
0
|
|||||||
|
1212
|
15595
|
15595
|
15595
|
0
|
0
|
0
|
|||||||
|
小计
|
850
|
2580
|
122
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4206
|
4221
|
4221
|
4220
|
4220
|
4220
|
14
|
14
|
120
|
5100
|
0
|
|
|
1202
|
4264
|
4252
|
4252
|
4252
|
4252
|
4252
|
-12
|
-12
|
6
|
452
|
-6
|
||
|
1203
|
4265
|
4258
|
4258
|
4229
|
4242
|
4239
|
-23
|
-26
|
46
|
350
|
10
|
||
|
1204
|
4230
|
4246
|
4246
|
4246
|
4246
|
4246
|
16
|
16
|
2
|
530
|
0
|
||
|
1205
|
4172
|
4168
|
4196
|
4163
|
4196
|
4181
|
24
|
9
|
520198
|
663620
|
-43242
|
||
|
1206
|
4189
|
4190
|
4200
|
4188
|
4200
|
4190
|
11
|
1
|
166
|
1160
|
10
|
||
|
1207
|
4189
|
4190
|
4190
|
1
|
1
|
76
|
0
|
||||||
|
1208
|
4165
|
4165
|
4165
|
0
|
0
|
72
|
0
|
||||||
|
1209
|
4162
|
4185
|
4185
|
4167
|
4173
|
4171
|
11
|
9
|
74
|
312
|
-12
|
||
|
1210
|
4157
|
4161
|
4175
|
4152
|
4175
|
4166
|
18
|
9
|
6814
|
67670
|
662
|
||
|
1211
|
4166
|
4166
|
4166
|
0
|
0
|
6
|
0
|
||||||
|
1212
|
4191
|
4211
|
4211
|
4211
|
4211
|
4211
|
20
|
20
|
2
|
4
|
2
|
||
|
小计
|
527428
|
739352
|
-42576
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14735
|
14660
|
14700
|
14515
|
14580
|
14570
|
-155
|
-165
|
1280
|
6950
|
-370
|
|
|
1202
|
14800
|
14720
|
14775
|
14565
|
14675
|
14645
|
-125
|
-155
|
8704
|
45608
|
-3394
|
||
|
1203
|
14850
|
14750
|
14825
|
14605
|
14730
|
14695
|
-120
|
-155
|
285768
|
225838
|
24562
|
||
|
1204
|
14870
|
14790
|
14845
|
14655
|
14755
|
14735
|
-115
|
-135
|
58558
|
91400
|
15348
|
||
|
1205
|
14895
|
14810
|
14870
|
14695
|
14795
|
14770
|
-100
|
-125
|
7056
|
25504
|
1438
|
||
|
1206
|
14945
|
14960
|
14960
|
14720
|
14805
|
14790
|
-140
|
-155
|
1360
|
5292
|
596
|
||
|
1207
|
15020
|
14955
|
14955
|
14820
|
14820
|
14850
|
-200
|
-170
|
128
|
600
|
68
|
||
|
1208
|
15070
|
15095
|
15095
|
14870
|
14950
|
14950
|
-120
|
-120
|
22
|
442
|
-4
|
||
|
1209
|
15155
|
14800
|
15140
|
14800
|
15005
|
15035
|
-150
|
-120
|
60
|
300
|
16
|
||
|
1210
|
15200
|
15065
|
15065
|
15025
|
15065
|
15050
|
-135
|
-150
|
8
|
144
|
2
|
||
|
1211
|
15300
|
15125
|
15205
|
15125
|
15145
|
15160
|
-155
|
-140
|
20
|
104
|
4
|
||
|
1212
|
15285
|
15215
|
15215
|
15190
|
15190
|
15205
|
-95
|
-80
|
6
|
30
|
0
|
||
|
小计
|
362970
|
402212
|
38266
|
||||||||||
