|
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
|
15940
|
16000
|
16040
|
15975
|
15975
|
16010
|
35
|
70
|
1750
|
10820
|
-1170
|
|
|
1202
|
15940
|
16065
|
16090
|
16020
|
16055
|
16050
|
115
|
110
|
12050
|
37820
|
-3886
|
||
|
1203
|
15920
|
16050
|
16100
|
16010
|
16070
|
16045
|
150
|
125
|
15916
|
52916
|
-3838
|
||
|
1204
|
15910
|
16030
|
16110
|
15990
|
16095
|
16040
|
185
|
130
|
18454
|
53886
|
222
|
||
|
1205
|
15915
|
16000
|
16125
|
16000
|
16105
|
16040
|
190
|
125
|
5224
|
36860
|
872
|
||
|
1206
|
15920
|
15980
|
16135
|
15970
|
16125
|
16065
|
205
|
145
|
1274
|
17430
|
354
|
||
|
1207
|
15910
|
16045
|
16160
|
16035
|
16145
|
16105
|
235
|
195
|
220
|
5100
|
-102
|
||
|
1208
|
15955
|
16045
|
16100
|
16045
|
16100
|
16055
|
145
|
100
|
18
|
2192
|
-6
|
||
|
1209
|
16010
|
16120
|
16180
|
16060
|
16180
|
16095
|
170
|
85
|
234
|
1230
|
-2
|
||
|
1210
|
16040
|
16105
|
16150
|
16105
|
16150
|
16125
|
110
|
85
|
4
|
1866
|
-2
|
||
|
1211
|
16080
|
16165
|
16165
|
85
|
85
|
96
|
0
|
||||||
|
1212
|
16080
|
16080
|
16080
|
0
|
0
|
0
|
|||||||
|
小计
|
55144
|
220216
|
-7558
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
334.30
|
338.00
|
338.00
|
336.00
|
336.00
|
337.00
|
1.70
|
2.70
|
12
|
186
|
0
|
|
|
1202
|
330.16
|
332.39
|
332.92
|
331.30
|
331.79
|
332.06
|
1.63
|
1.90
|
26
|
230
|
0
|
||
|
1203
|
330.85
|
332.65
|
334.55
|
332.65
|
334.55
|
333.31
|
3.70
|
2.46
|
6
|
200
|
0
|
||
|
1204
|
331.57
|
334.80
|
334.80
|
334.80
|
334.80
|
334.80
|
3.23
|
3.23
|
2
|
150
|
2
|
||
|
1205
|
331.16
|
331.99
|
333.67
|
331.92
|
333.67
|
332.79
|
2.51
|
1.63
|
18
|
182
|
-6
|
||
|
1206
|
329.77
|
330.18
|
332.71
|
329.94
|
332.20
|
331.47
|
2.43
|
1.70
|
63600
|
82846
|
-3702
|
||
|
1207
|
330.23
|
332.73
|
332.73
|
332.73
|
332.73
|
332.73
|
2.50
|
2.50
|
2
|
40
|
0
|
||
|
1208
|
332.00
|
334.51
|
334.51
|
2.51
|
2.51
|
30
|
0
|
||||||
|
1209
|
330.62
|
332.89
|
332.89
|
332.89
|
332.89
|
332.89
|
2.27
|
2.27
|
2
|
20
|
0
|
||
|
1210
|
332.84
|
335.12
|
335.12
|
2.28
|
2.28
|
12
|
0
|
||||||
|
1211
|
330.82
|
333.09
|
333.09
|
2.27
|
2.27
|
12
|
0
|
||||||
|
1212
|
330.36
|
330.83
|
333.22
|
330.83
|
333.00
|
332.12
|
2.64
|
1.76
|
172
|
2990
|
6
|
||
|
小计
|
63840
|
86898
|
-3700
|
||||||||||
|
|
|||||||||||||
|
1201
|
55440
|
55700
|
55900
|
55100
|
55770
|
55480
|
330
|
40
|
3900
|
10280
|
-1020
|
||
|
1202
|
55430
|
55800
|
56180
|
55250
|
55920
|
55720
|
490
|
290
|
11982
|
56070
|
-2462
|
||
|
1203
|
55350
|
55680
|
56130
|
55110
|
55870
|
55600
|
520
|
250
|
514762
|
217882
|
-8678
|
||
|
1204
|
55330
|
55600
|
56100
|
55100
|
55890
|
55570
|
560
|
240
|
140004
|
112316
|
4500
|
||
|
1205
|
55420
|
55750
|
56070
|
55140
|
55870
|
55700
|
450
|
280
|
16980
|
25840
|
1954
|
||
|
1206
|
55370
|
55520
|
56110
|
55180
|
55890
|
55650
|
520
|
280
|
1800
|
11648
|
108
|
||
|
1207
|
55440
|
55540
|
56140
|
55180
|
55900
|
55640
|
460
|
200
|
456
|
2670
|
124
|
||
|
1208
|
55450
|
55250
|
56100
|
55100
|
55900
|
55690
|
450
|
240
|
54
|
1950
|
6
|
||
|
1209
|
55380
|
55590
|
56100
|
55110
|
56000
|
55620
|
620
|
240
|
228
|
2830
|
36
|
||
|
1210
|
55440
|
55350
|
56270
|
55170
|
55980
|
55760
|
540
|
320
|
140
|
928
|
16
|
||
|
1211
|
55250
|
55250
|
56090
|
55250
|
56090
|
55640
|
840
|
390
|
14
|
342
|
-6
|
||
|
1212
|
55370
|
55690
|
56000
|
54870
|
55970
|
55500
|
600
|
130
|
50
|
156
|
-2
|
||
|
小计
|
690370
|
442912
|
-5424
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15110
|
15100
|
15315
|
15010
|
15285
|
15180
|
175
|
70
|
90
|
380
|
-32
|
|
|
1202
|
15165
|
15170
|
15340
|
15130
|
15280
|
15200
|
115
|
35
|
260
|
1008
|
-60
|
||
|
1203
|
15155
|
15200
|
15330
|
15125
|
15275
|
15220
|
120
|
65
|
364
|
1452
|
170
|
||
|
1204
|
15150
|
15150
|
15320
|
15145
|
15260
|
15245
|
110
|
95
|
40
|
176
|
18
|
||
|
1205
|
15145
|
15200
|
15200
|
55
|
55
|
8
|
0
|
||||||
|
1206
|
15320
|
15320
|
15320
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15495
|
15595
|
15595
|
100
|
100
|
8
|
0
|
||||||
|
1208
|
15115
|
15210
|
15210
|
95
|
95
|
0
|
|||||||
|
1209
|
15815
|
15915
|
15915
|
100
|
100
|
4
|
0
|
||||||
|
1210
|
15480
|
15580
|
15580
|
100
|
100
|
2
|
0
|
||||||
|
1211
|
15480
|
15480
|
15480
|
0
|
0
|
0
|
|||||||
|
1212
|
15480
|
15480
|
15480
|
0
|
0
|
0
|
|||||||
|
小计
|
754
|
3042
|
96
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4279
|
4300
|
4450
|
4300
|
4420
|
4387
|
141
|
108
|
1380
|
3180
|
-1380
|
|
|
1202
|
4237
|
4260
|
4293
|
4260
|
4285
|
4275
|
48
|
38
|
68
|
468
|
18
|
||
|
1203
|
4259
|
4266
|
4295
|
4266
|
4295
|
4281
|
36
|
22
|
70
|
290
|
-30
|
||
|
1204
|
4239
|
4257
|
4262
|
4257
|
4262
|
4259
|
23
|
20
|
8
|
498
|
2
|
||
|
1205
|
4177
|
4185
|
4217
|
4175
|
4215
|
4194
|
38
|
17
|
479106
|
654236
|
-25936
|
||
|
1206
|
4201
|
4193
|
4212
|
4192
|
4210
|
4205
|
9
|
4
|
30
|
1168
|
-10
|
||
|
1207
|
4201
|
4207
|
4207
|
4207
|
4207
|
4207
|
6
|
6
|
2
|
74
|
-2
|
||
|
1208
|
4185
|
4186
|
4201
|
4186
|
4201
|
4193
|
16
|
8
|
4
|
72
|
0
|
||
|
1209
|
4177
|
4161
|
4204
|
4161
|
4204
|
4189
|
27
|
12
|
94
|
288
|
-14
|
||
|
1210
|
4161
|
4164
|
4188
|
4156
|
4186
|
4171
|
25
|
10
|
13654
|
67140
|
-770
|
||
|
1211
|
4167
|
4177
|
4177
|
10
|
10
|
10
|
0
|
||||||
|
1212
|
4178
|
4195
|
4195
|
4195
|
4195
|
4195
|
17
|
17
|
6
|
2
|
-6
|
||
|
小计
|
494422
|
727426
|
-28128
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14585
|
14640
|
14810
|
14610
|
14710
|
14655
|
125
|
70
|
1060
|
7170
|
210
|
|
|
1202
|
14635
|
14700
|
14905
|
14680
|
14850
|
14770
|
215
|
135
|
9556
|
39534
|
-4380
|
||
|
1203
|
14695
|
14790
|
14980
|
14740
|
14920
|
14840
|
225
|
145
|
175732
|
202486
|
-10900
|
||
|
1204
|
14725
|
14805
|
15005
|
14770
|
14955
|
14875
|
230
|
150
|
61944
|
105418
|
7604
|
||
|
1205
|
14750
|
14895
|
15040
|
14800
|
14995
|
14915
|
245
|
165
|
6578
|
27176
|
504
|
||
|
1206
|
14775
|
14900
|
15080
|
14845
|
15030
|
14960
|
255
|
185
|
1164
|
6114
|
670
|
||
|
1207
|
14825
|
14985
|
15130
|
14910
|
15125
|
14975
|
300
|
150
|
178
|
670
|
94
|
||
|
1208
|
14910
|
14975
|
15190
|
14975
|
15160
|
15100
|
250
|
190
|
32
|
440
|
6
|
||
|
1209
|
15030
|
15115
|
15265
|
15115
|
15260
|
15180
|
230
|
150
|
34
|
324
|
-24
|
||
|
1210
|
15065
|
15320
|
15365
|
15320
|
15350
|
15350
|
285
|
285
|
12
|
146
|
4
|
||
|
1211
|
15190
|
15295
|
15490
|
15295
|
15485
|
15415
|
295
|
225
|
10
|
112
|
0
|
||
|
1212
|
15230
|
15290
|
15590
|
15290
|
15590
|
15460
|
360
|
230
|
14
|
36
|
2
|
||
|
小计
|
256314
|
389626
|
-6210
|
||||||||||
