|
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
|
15975
|
15175
|
16040
|
15175
|
15960
|
15940
|
-15
|
-35
|
4630
|
11990
|
-3550
|
|
|
1202
|
15955
|
15990
|
16010
|
15900
|
15955
|
15940
|
0
|
-15
|
3208
|
41706
|
-362
|
||
|
1203
|
15925
|
15925
|
15980
|
15860
|
15945
|
15920
|
20
|
-5
|
6560
|
56754
|
-1812
|
||
|
1204
|
15890
|
15900
|
15955
|
15870
|
15920
|
15910
|
30
|
20
|
7570
|
53664
|
408
|
||
|
1205
|
15890
|
15940
|
15960
|
15880
|
15940
|
15915
|
50
|
25
|
3394
|
35988
|
1212
|
||
|
1206
|
15895
|
15930
|
15960
|
15885
|
15945
|
15920
|
50
|
25
|
1638
|
17076
|
620
|
||
|
1207
|
15900
|
15955
|
15960
|
15885
|
15960
|
15910
|
60
|
10
|
650
|
5202
|
254
|
||
|
1208
|
15925
|
15935
|
15990
|
15935
|
15950
|
15955
|
25
|
30
|
56
|
2198
|
14
|
||
|
1209
|
15950
|
15995
|
16045
|
15980
|
16035
|
16010
|
85
|
60
|
32
|
1232
|
-2
|
||
|
1210
|
15990
|
16010
|
16120
|
16010
|
16100
|
16040
|
110
|
50
|
46
|
1868
|
-2
|
||
|
1211
|
16065
|
16025
|
16140
|
16025
|
16140
|
16080
|
75
|
15
|
4
|
96
|
2
|
||
|
1212
|
16065
|
16065
|
16065
|
0
|
0
|
0
|
|||||||
|
小计
|
27788
|
227774
|
-3218
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
334.30
|
334.60
|
334.30
|
0.30
|
0.00
|
186
|
0
|
|||||
|
1202
|
334.45
|
329.51
|
331.79
|
328.79
|
331.79
|
330.16
|
-2.66
|
-4.29
|
38
|
230
|
-4
|
||
|
1203
|
334.04
|
332.20
|
332.20
|
329.25
|
331.97
|
330.85
|
-2.07
|
-3.19
|
42
|
200
|
2
|
||
|
1204
|
334.88
|
332.17
|
332.17
|
331.20
|
331.35
|
331.57
|
-3.53
|
-3.31
|
6
|
148
|
0
|
||
|
1205
|
333.10
|
332.14
|
332.14
|
330.00
|
331.61
|
331.16
|
-1.49
|
-1.94
|
72
|
188
|
2
|
||
|
1206
|
332.49
|
330.00
|
330.76
|
328.61
|
330.30
|
329.77
|
-2.19
|
-2.72
|
69124
|
86548
|
-1184
|
||
|
1207
|
332.64
|
330.02
|
330.66
|
329.60
|
330.66
|
330.23
|
-1.98
|
-2.41
|
8
|
40
|
0
|
||
|
1208
|
333.25
|
333.00
|
333.00
|
331.13
|
331.13
|
332.00
|
-2.12
|
-1.25
|
6
|
30
|
2
|
||
|
1209
|
332.51
|
330.51
|
331.46
|
329.99
|
330.52
|
330.62
|
-1.99
|
-1.89
|
36
|
20
|
0
|
||
|
1210
|
334.74
|
332.84
|
332.84
|
-1.90
|
-1.90
|
12
|
0
|
||||||
|
1211
|
332.71
|
330.82
|
330.82
|
-1.89
|
-1.89
|
12
|
0
|
||||||
|
1212
|
333.62
|
330.58
|
331.47
|
329.38
|
331.05
|
330.36
|
-2.57
|
-3.26
|
150
|
2984
|
-2
|
||
|
小计
|
69482
|
90598
|
-1184
|
||||||||||
|
|
|||||||||||||
|
1201
|
55940
|
55660
|
55760
|
55050
|
55460
|
55440
|
-480
|
-500
|
5500
|
11300
|
-1150
|
||
|
1202
|
55980
|
55700
|
55920
|
54980
|
55570
|
55430
|
-410
|
-550
|
15590
|
58532
|
-1704
|
||
|
1203
|
55890
|
55670
|
55860
|
54800
|
55490
|
55350
|
-400
|
-540
|
553652
|
226560
|
-1726
|
||
|
1204
|
55870
|
55680
|
55830
|
54800
|
55430
|
55330
|
-440
|
-540
|
141022
|
107816
|
16024
|
||
|
1205
|
55910
|
55780
|
55820
|
54840
|
55520
|
55420
|
-390
|
-490
|
15044
|
23886
|
1818
|
||
|
1206
|
55890
|
55840
|
55850
|
54860
|
55490
|
55370
|
-400
|
-520
|
2582
|
11540
|
254
|
||
|
1207
|
55940
|
55680
|
55900
|
54980
|
55490
|
55440
|
-450
|
-500
|
186
|
2546
|
96
|
||
|
1208
|
55850
|
55680
|
55800
|
54890
|
55570
|
55450
|
-280
|
-400
|
122
|
1944
|
16
|
||
|
1209
|
55870
|
55700
|
55850
|
54860
|
55480
|
55380
|
-390
|
-490
|
916
|
2794
|
474
|
||
|
1210
|
55890
|
55540
|
55800
|
55200
|
55580
|
55440
|
-310
|
-450
|
26
|
912
|
12
|
||
|
1211
|
55900
|
55750
|
55750
|
54950
|
55280
|
55250
|
-620
|
-650
|
14
|
348
|
2
|
||
|
1212
|
56020
|
55870
|
55870
|
55110
|
55600
|
55370
|
-420
|
-650
|
14
|
158
|
-2
|
||
|
小计
|
734668
|
448336
|
14114
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15180
|
14935
|
15160
|
14935
|
15155
|
15110
|
-25
|
-70
|
46
|
412
|
-6
|
|
|
1202
|
15220
|
15110
|
15240
|
15100
|
15175
|
15165
|
-45
|
-55
|
458
|
1068
|
-32
|
||
|
1203
|
15210
|
15095
|
15220
|
15085
|
15180
|
15155
|
-30
|
-55
|
564
|
1282
|
372
|
||
|
1204
|
15195
|
15200
|
15200
|
15140
|
15140
|
15150
|
-55
|
-45
|
34
|
158
|
28
|
||
|
1205
|
15255
|
15145
|
15145
|
15145
|
15145
|
15145
|
-110
|
-110
|
2
|
8
|
2
|
||
|
1206
|
15320
|
15320
|
15320
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15610
|
15495
|
15495
|
-115
|
-115
|
8
|
0
|
||||||
|
1208
|
15225
|
15115
|
15115
|
-110
|
-110
|
0
|
|||||||
|
1209
|
15770
|
15815
|
15815
|
15815
|
15815
|
15815
|
45
|
45
|
2
|
4
|
2
|
||
|
1210
|
15440
|
15480
|
15480
|
40
|
40
|
2
|
0
|
||||||
|
1211
|
15440
|
15440
|
15440
|
0
|
0
|
0
|
|||||||
|
1212
|
15440
|
15440
|
15440
|
0
|
0
|
0
|
|||||||
|
小计
|
1106
|
2946
|
366
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4220
|
4250
|
4300
|
4250
|
4300
|
4279
|
80
|
59
|
600
|
4560
|
-540
|
|
|
1202
|
4252
|
4215
|
4250
|
4215
|
4246
|
4237
|
-6
|
-15
|
22
|
450
|
-2
|
||
|
1203
|
4239
|
4253
|
4266
|
4253
|
4261
|
4259
|
22
|
20
|
122
|
320
|
-30
|
||
|
1204
|
4246
|
4263
|
4263
|
4230
|
4231
|
4239
|
-15
|
-7
|
60
|
496
|
-34
|
||
|
1205
|
4181
|
4187
|
4193
|
4160
|
4185
|
4177
|
4
|
-4
|
573424
|
680172
|
16552
|
||
|
1206
|
4190
|
4213
|
4213
|
4190
|
4193
|
4201
|
3
|
11
|
78
|
1178
|
18
|
||
|
1207
|
4190
|
4201
|
4201
|
11
|
11
|
76
|
0
|
||||||
|
1208
|
4165
|
4185
|
4185
|
4185
|
4185
|
4185
|
20
|
20
|
4
|
72
|
0
|
||
|
1209
|
4171
|
4199
|
4199
|
4165
|
4180
|
4177
|
9
|
6
|
58
|
302
|
-10
|
||
|
1210
|
4166
|
4171
|
4172
|
4148
|
4162
|
4161
|
-4
|
-5
|
10458
|
67910
|
240
|
||
|
1211
|
4166
|
4175
|
4179
|
4147
|
4179
|
4167
|
13
|
1
|
6
|
10
|
4
|
||
|
1212
|
4211
|
4179
|
4179
|
4178
|
4179
|
4178
|
-32
|
-33
|
6
|
8
|
4
|
||
|
小计
|
584838
|
755554
|
16202
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14570
|
14600
|
14630
|
14470
|
14610
|
14585
|
40
|
15
|
1240
|
6960
|
10
|
|
|
1202
|
14645
|
14655
|
14705
|
14525
|
14670
|
14635
|
25
|
-10
|
5500
|
43914
|
-1694
|
||
|
1203
|
14695
|
14700
|
14770
|
14575
|
14740
|
14695
|
45
|
0
|
214864
|
213386
|
-12452
|
||
|
1204
|
14735
|
14715
|
14805
|
14610
|
14760
|
14725
|
25
|
-10
|
56888
|
97814
|
6414
|
||
|
1205
|
14770
|
14790
|
14830
|
14650
|
14805
|
14750
|
35
|
-20
|
7282
|
26672
|
1168
|
||
|
1206
|
14790
|
14790
|
14860
|
14680
|
14850
|
14775
|
60
|
-15
|
680
|
5444
|
152
|
||
|
1207
|
14850
|
14880
|
14880
|
14735
|
14855
|
14825
|
5
|
-25
|
164
|
576
|
-24
|
||
|
1208
|
14950
|
14950
|
14970
|
14870
|
14970
|
14910
|
20
|
-40
|
44
|
434
|
-8
|
||
|
1209
|
15035
|
14995
|
15105
|
14995
|
15050
|
15030
|
15
|
-5
|
148
|
348
|
48
|
||
|
1210
|
15050
|
15055
|
15085
|
15055
|
15085
|
15065
|
35
|
15
|
8
|
142
|
-2
|
||
|
1211
|
15160
|
15160
|
15245
|
15160
|
15235
|
15190
|
75
|
30
|
18
|
112
|
8
|
||
|
1212
|
15205
|
15200
|
15335
|
15155
|
15315
|
15230
|
110
|
25
|
18
|
34
|
4
|
||
|
小计
|
286854
|
395836
|
-6376
|
||||||||||
