|
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
|
16060
|
16030
|
16050
|
15990
|
16000
|
16025
|
-60
|
-35
|
3060
|
7130
|
-1570
|
|
|
1202
|
16140
|
16140
|
16140
|
16075
|
16105
|
16110
|
-35
|
-30
|
4026
|
34524
|
-1222
|
||
|
1203
|
16175
|
16180
|
16220
|
16120
|
16145
|
16155
|
-30
|
-20
|
10326
|
44788
|
-2722
|
||
|
1204
|
16200
|
16240
|
16240
|
16170
|
16215
|
16205
|
15
|
5
|
9348
|
54460
|
390
|
||
|
1205
|
16230
|
16305
|
16305
|
16220
|
16265
|
16250
|
35
|
20
|
2946
|
37516
|
-182
|
||
|
1206
|
16305
|
16360
|
16360
|
16290
|
16330
|
16315
|
25
|
10
|
1798
|
17730
|
-148
|
||
|
1207
|
16325
|
16410
|
16410
|
16305
|
16380
|
16375
|
55
|
50
|
412
|
5374
|
168
|
||
|
1208
|
16370
|
16405
|
16450
|
16395
|
16430
|
16425
|
60
|
55
|
34
|
2424
|
-10
|
||
|
1209
|
16395
|
16420
|
16510
|
16300
|
16505
|
16455
|
110
|
60
|
52
|
1276
|
-10
|
||
|
1210
|
16365
|
16455
|
16500
|
16455
|
16500
|
16490
|
135
|
125
|
34
|
1898
|
4
|
||
|
1211
|
16420
|
16530
|
16530
|
16530
|
16530
|
16530
|
110
|
110
|
2
|
100
|
-2
|
||
|
1212
|
16515
|
16550
|
16625
|
16525
|
16525
|
16565
|
10
|
50
|
42
|
60
|
8
|
||
|
小计
|
32080
|
207280
|
-5296
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
345.37
|
359.00
|
359.00
|
359.00
|
359.00
|
359.00
|
13.63
|
13.63
|
12
|
186
|
0
|
|
|
1202
|
337.78
|
338.18
|
338.18
|
338.18
|
338.18
|
338.18
|
0.40
|
0.40
|
10
|
222
|
-8
|
||
|
1203
|
337.34
|
337.34
|
337.34
|
0.00
|
0.00
|
200
|
0
|
||||||
|
1204
|
337.28
|
338.85
|
339.36
|
338.21
|
339.36
|
338.80
|
2.08
|
1.52
|
6
|
148
|
-2
|
||
|
1205
|
335.90
|
337.23
|
339.14
|
337.23
|
338.21
|
338.29
|
2.31
|
2.39
|
164
|
188
|
-12
|
||
|
1206
|
335.00
|
336.14
|
337.60
|
335.71
|
336.98
|
336.56
|
1.98
|
1.56
|
55546
|
81180
|
-492
|
||
|
1207
|
335.94
|
337.19
|
337.62
|
337.19
|
337.62
|
337.40
|
1.68
|
1.46
|
4
|
38
|
-2
|
||
|
1208
|
335.65
|
337.11
|
337.11
|
1.46
|
1.46
|
26
|
0
|
||||||
|
1209
|
335.35
|
336.00
|
336.99
|
336.00
|
336.83
|
336.55
|
1.48
|
1.20
|
30
|
18
|
-4
|
||
|
1210
|
335.12
|
336.32
|
336.32
|
1.20
|
1.20
|
10
|
0
|
||||||
|
1211
|
336.19
|
337.11
|
337.11
|
337.11
|
337.11
|
337.11
|
0.92
|
0.92
|
2
|
10
|
-2
|
||
|
1212
|
335.50
|
336.96
|
337.88
|
336.50
|
337.62
|
337.17
|
2.12
|
1.67
|
274
|
3000
|
-8
|
||
|
小计
|
56048
|
85226
|
-530
|
||||||||||
|
|
|||||||||||||
|
1201
|
55990
|
56200
|
56650
|
56180
|
56650
|
56450
|
660
|
460
|
4770
|
7640
|
-670
|
||
|
1202
|
56380
|
56890
|
57150
|
56640
|
57100
|
56920
|
720
|
540
|
17504
|
49308
|
-2084
|
||
|
1203
|
56400
|
56980
|
57460
|
56730
|
57400
|
57050
|
1000
|
650
|
346802
|
186428
|
-26206
|
||
|
1204
|
56480
|
57050
|
57670
|
56860
|
57610
|
57220
|
1130
|
740
|
218048
|
133538
|
8616
|
||
|
1205
|
56490
|
57240
|
57750
|
56940
|
57750
|
57310
|
1260
|
820
|
21416
|
30726
|
3486
|
||
|
1206
|
56640
|
57050
|
57800
|
56980
|
57790
|
57330
|
1150
|
690
|
2114
|
11638
|
-98
|
||
|
1207
|
56590
|
57110
|
57800
|
57040
|
57800
|
57430
|
1210
|
840
|
570
|
2974
|
256
|
||
|
1208
|
56680
|
57060
|
57800
|
57060
|
57730
|
57660
|
1050
|
980
|
96
|
2088
|
24
|
||
|
1209
|
56780
|
57080
|
57800
|
56920
|
57790
|
57250
|
1010
|
470
|
1262
|
3648
|
488
|
||
|
1210
|
56510
|
57150
|
57800
|
57050
|
57770
|
57480
|
1260
|
970
|
66
|
896
|
-22
|
||
|
1211
|
56580
|
57080
|
57880
|
57060
|
57840
|
57590
|
1260
|
1010
|
96
|
326
|
-6
|
||
|
1212
|
56600
|
57520
|
57660
|
57390
|
57660
|
57490
|
1060
|
890
|
58
|
200
|
30
|
||
|
小计
|
612802
|
429410
|
-16186
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15250
|
15300
|
15300
|
15300
|
15300
|
15300
|
50
|
50
|
20
|
382
|
0
|
|
|
1202
|
15335
|
15300
|
15380
|
15250
|
15370
|
15305
|
35
|
-30
|
130
|
914
|
-52
|
||
|
1203
|
15330
|
15265
|
15420
|
15220
|
15400
|
15340
|
70
|
10
|
384
|
1720
|
166
|
||
|
1204
|
15315
|
15330
|
15420
|
15330
|
15420
|
15385
|
105
|
70
|
28
|
200
|
24
|
||
|
1205
|
15440
|
15405
|
15405
|
15405
|
15405
|
15405
|
-35
|
-35
|
2
|
8
|
-2
|
||
|
1206
|
15560
|
15520
|
15520
|
-40
|
-40
|
4
|
0
|
||||||
|
1207
|
15840
|
15800
|
15800
|
-40
|
-40
|
8
|
0
|
||||||
|
1208
|
15450
|
15410
|
15410
|
-40
|
-40
|
0
|
|||||||
|
1209
|
15745
|
15735
|
15735
|
15735
|
15735
|
15735
|
-10
|
-10
|
2
|
4
|
0
|
||
|
1210
|
15825
|
15810
|
15810
|
-15
|
-15
|
2
|
0
|
||||||
|
1211
|
15825
|
15825
|
15825
|
0
|
0
|
0
|
|||||||
|
1212
|
15825
|
15825
|
15825
|
0
|
0
|
0
|
|||||||
|
小计
|
566
|
3242
|
136
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4435
|
4400
|
4415
|
4400
|
4415
|
4404
|
-20
|
-31
|
360
|
2280
|
-360
|
|
|
1202
|
4266
|
4260
|
4270
|
4260
|
4270
|
4263
|
4
|
-3
|
20
|
456
|
-8
|
||
|
1203
|
4290
|
4282
|
4282
|
4282
|
4282
|
4282
|
-8
|
-8
|
4
|
242
|
0
|
||
|
1204
|
4259
|
4260
|
4265
|
4250
|
4265
|
4261
|
6
|
2
|
54
|
460
|
-38
|
||
|
1205
|
4221
|
4223
|
4231
|
4211
|
4223
|
4221
|
2
|
0
|
327884
|
623656
|
-19190
|
||
|
1206
|
4238
|
4230
|
4248
|
4230
|
4248
|
4241
|
10
|
3
|
98
|
1188
|
48
|
||
|
1207
|
4243
|
4251
|
4251
|
4251
|
4251
|
4251
|
8
|
8
|
2
|
78
|
-2
|
||
|
1208
|
4214
|
4221
|
4221
|
7
|
7
|
68
|
0
|
||||||
|
1209
|
4209
|
4215
|
4217
|
4195
|
4209
|
4207
|
0
|
-2
|
98
|
284
|
-8
|
||
|
1210
|
4191
|
4191
|
4197
|
4182
|
4192
|
4189
|
1
|
-2
|
8382
|
62124
|
-1224
|
||
|
1211
|
4185
|
4205
|
4208
|
4195
|
4208
|
4202
|
23
|
17
|
6
|
10
|
0
|
||
|
1212
|
4195
|
4195
|
4195
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
336908
|
690848
|
-20782
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14845
|
14820
|
15060
|
14800
|
15060
|
14910
|
215
|
65
|
1080
|
7350
|
130
|
|
|
1202
|
14945
|
14980
|
15110
|
14890
|
15090
|
15025
|
145
|
80
|
11274
|
29300
|
-6016
|
||
|
1203
|
15030
|
15100
|
15225
|
14955
|
15185
|
15100
|
155
|
70
|
178202
|
166672
|
-20984
|
||
|
1204
|
15075
|
15155
|
15315
|
15030
|
15285
|
15190
|
210
|
115
|
138932
|
138688
|
22796
|
||
|
1205
|
15120
|
15205
|
15400
|
15080
|
15365
|
15280
|
245
|
160
|
18714
|
34820
|
7164
|
||
|
1206
|
15190
|
15240
|
15475
|
15170
|
15435
|
15320
|
245
|
130
|
1406
|
6450
|
-180
|
||
|
1207
|
15225
|
15330
|
15500
|
15205
|
15470
|
15325
|
245
|
100
|
260
|
602
|
16
|
||
|
1208
|
15300
|
15300
|
15640
|
15300
|
15620
|
15430
|
320
|
130
|
156
|
482
|
66
|
||
|
1209
|
15370
|
15415
|
15610
|
15360
|
15575
|
15445
|
205
|
75
|
96
|
336
|
16
|
||
|
1210
|
15440
|
15500
|
15685
|
15500
|
15685
|
15595
|
245
|
155
|
8
|
150
|
0
|
||
|
1211
|
15575
|
15580
|
15580
|
15580
|
15580
|
15580
|
5
|
5
|
2
|
110
|
2
|
||
|
1212
|
15570
|
15560
|
15655
|
15560
|
15655
|
15605
|
85
|
35
|
4
|
34
|
0
|
||
|
小计
|
350134
|
384994
|
3010
|
||||||||||
