|
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
|
16000
|
16035
|
15960
|
16035
|
15990
|
10
|
-35
|
3510
|
5060
|
-2070
|
|
|
1202
|
16110
|
16110
|
16125
|
16060
|
16100
|
16095
|
-10
|
-15
|
3930
|
33112
|
-1412
|
||
|
1203
|
16155
|
16155
|
16180
|
16095
|
16165
|
16140
|
10
|
-15
|
4550
|
43204
|
-1584
|
||
|
1204
|
16205
|
16210
|
16225
|
16135
|
16210
|
16185
|
5
|
-20
|
10282
|
54588
|
128
|
||
|
1205
|
16250
|
16265
|
16270
|
16170
|
16250
|
16220
|
0
|
-30
|
4768
|
36472
|
-1044
|
||
|
1206
|
16315
|
16330
|
16330
|
16210
|
16300
|
16265
|
-15
|
-50
|
1352
|
17716
|
-14
|
||
|
1207
|
16375
|
16335
|
16340
|
16290
|
16335
|
16325
|
-40
|
-50
|
40
|
5366
|
-8
|
||
|
1208
|
16425
|
16390
|
16420
|
16355
|
16355
|
16375
|
-70
|
-50
|
118
|
2442
|
18
|
||
|
1209
|
16455
|
16460
|
16490
|
16420
|
16460
|
16450
|
5
|
-5
|
36
|
1266
|
-10
|
||
|
1210
|
16490
|
16495
|
16495
|
16480
|
16485
|
16485
|
-5
|
-5
|
12
|
1890
|
-8
|
||
|
1211
|
16530
|
16525
|
16525
|
-5
|
-5
|
100
|
0
|
||||||
|
1212
|
16565
|
16615
|
16630
|
16550
|
16550
|
16595
|
-15
|
30
|
18
|
60
|
0
|
||
|
小计
|
28616
|
201276
|
-6004
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
345.37
|
345.37
|
345.37
|
0.00
|
0.00
|
186
|
0
|
|||||
|
1202
|
338.18
|
337.24
|
337.35
|
337.24
|
337.35
|
337.28
|
-0.83
|
-0.90
|
10
|
214
|
-8
|
||
|
1203
|
337.34
|
339.00
|
339.00
|
337.58
|
338.50
|
338.08
|
1.16
|
0.74
|
20
|
194
|
-6
|
||
|
1204
|
338.80
|
340.63
|
340.63
|
337.20
|
339.38
|
338.58
|
0.58
|
-0.22
|
22
|
148
|
0
|
||
|
1205
|
338.29
|
337.72
|
338.25
|
335.71
|
337.88
|
337.00
|
-0.41
|
-1.29
|
44
|
176
|
-12
|
||
|
1206
|
336.56
|
337.23
|
337.23
|
333.52
|
336.65
|
335.81
|
0.09
|
-0.75
|
112706
|
82810
|
1630
|
||
|
1207
|
337.40
|
336.37
|
336.46
|
335.35
|
335.69
|
336.10
|
-1.71
|
-1.30
|
12
|
40
|
2
|
||
|
1208
|
337.11
|
336.79
|
336.79
|
336.31
|
336.31
|
336.55
|
-0.80
|
-0.56
|
4
|
26
|
0
|
||
|
1209
|
336.55
|
336.12
|
337.61
|
333.92
|
337.61
|
335.46
|
1.06
|
-1.09
|
18
|
16
|
-2
|
||
|
1210
|
336.32
|
335.23
|
335.23
|
-1.09
|
-1.09
|
10
|
0
|
||||||
|
1211
|
337.11
|
336.01
|
336.01
|
-1.10
|
-1.10
|
10
|
0
|
||||||
|
1212
|
337.17
|
337.98
|
337.98
|
334.91
|
337.53
|
336.77
|
0.36
|
-0.40
|
386
|
2990
|
-10
|
||
|
小计
|
113222
|
86820
|
1594
|
||||||||||
|
|
|||||||||||||
|
1201
|
56450
|
56450
|
57380
|
56450
|
57380
|
57080
|
930
|
630
|
2810
|
7570
|
-70
|
||
|
1202
|
56920
|
57680
|
57850
|
57180
|
57650
|
57530
|
730
|
610
|
17602
|
48444
|
-864
|
||
|
1203
|
57050
|
57880
|
58220
|
57480
|
58000
|
57840
|
950
|
790
|
312838
|
170432
|
-15996
|
||
|
1204
|
57220
|
58000
|
58500
|
57630
|
58250
|
58080
|
1030
|
860
|
414542
|
165394
|
31856
|
||
|
1205
|
57310
|
58100
|
58610
|
57750
|
58390
|
58190
|
1080
|
880
|
29016
|
36514
|
5788
|
||
|
1206
|
57330
|
57800
|
58700
|
57800
|
58450
|
58320
|
1120
|
990
|
3532
|
11790
|
152
|
||
|
1207
|
57430
|
58050
|
58710
|
58000
|
58500
|
58420
|
1070
|
990
|
318
|
3028
|
54
|
||
|
1208
|
57660
|
57830
|
58720
|
57830
|
58480
|
58280
|
820
|
620
|
116
|
2088
|
0
|
||
|
1209
|
57250
|
58270
|
58700
|
57960
|
58450
|
58420
|
1200
|
1170
|
676
|
4052
|
404
|
||
|
1210
|
57480
|
57400
|
58690
|
57400
|
58460
|
58420
|
980
|
940
|
220
|
956
|
60
|
||
|
1211
|
57590
|
58020
|
58680
|
58000
|
58640
|
58350
|
1050
|
760
|
62
|
324
|
-2
|
||
|
1212
|
57490
|
58470
|
58780
|
58050
|
58600
|
58380
|
1110
|
890
|
58
|
184
|
-16
|
||
|
小计
|
781790
|
450776
|
21366
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15300
|
15370
|
15385
|
15230
|
15385
|
15350
|
85
|
50
|
74
|
374
|
-8
|
|
|
1202
|
15305
|
15390
|
15450
|
15015
|
15435
|
15325
|
130
|
20
|
328
|
876
|
-38
|
||
|
1203
|
15340
|
15455
|
15490
|
15370
|
15490
|
15420
|
150
|
80
|
464
|
1886
|
166
|
||
|
1204
|
15385
|
15405
|
15450
|
15405
|
15450
|
15430
|
65
|
45
|
50
|
212
|
12
|
||
|
1205
|
15405
|
15420
|
15420
|
15
|
15
|
8
|
0
|
||||||
|
1206
|
15520
|
15565
|
15565
|
45
|
45
|
4
|
0
|
||||||
|
1207
|
15800
|
15845
|
15845
|
45
|
45
|
8
|
0
|
||||||
|
1208
|
15410
|
15455
|
15455
|
45
|
45
|
0
|
|||||||
|
1209
|
15735
|
15780
|
15780
|
45
|
45
|
4
|
0
|
||||||
|
1210
|
15810
|
15855
|
15855
|
45
|
45
|
2
|
0
|
||||||
|
1211
|
15810
|
15810
|
15810
|
0
|
0
|
0
|
|||||||
|
1212
|
15810
|
15810
|
15810
|
0
|
0
|
0
|
|||||||
|
小计
|
916
|
3374
|
132
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4404
|
4404
|
4404
|
0
|
0
|
2280
|
0
|
|||||
|
1202
|
4263
|
4279
|
4279
|
4258
|
4258
|
4268
|
-5
|
5
|
8
|
456
|
0
|
||
|
1203
|
4282
|
4293
|
4294
|
4293
|
4294
|
4293
|
12
|
11
|
14
|
230
|
-12
|
||
|
1204
|
4261
|
4249
|
4249
|
4249
|
4249
|
4249
|
-12
|
-12
|
2
|
458
|
-2
|
||
|
1205
|
4221
|
4230
|
4235
|
4213
|
4229
|
4222
|
8
|
1
|
345620
|
615220
|
-8436
|
||
|
1206
|
4241
|
4240
|
4245
|
4229
|
4245
|
4236
|
4
|
-5
|
46
|
1180
|
-8
|
||
|
1207
|
4251
|
4241
|
4241
|
4238
|
4238
|
4239
|
-13
|
-12
|
8
|
74
|
-4
|
||
|
1208
|
4221
|
4221
|
4221
|
0
|
0
|
68
|
0
|
||||||
|
1209
|
4207
|
4208
|
4223
|
4200
|
4215
|
4215
|
8
|
8
|
60
|
304
|
20
|
||
|
1210
|
4189
|
4198
|
4204
|
4183
|
4197
|
4194
|
8
|
5
|
9026
|
62238
|
114
|
||
|
1211
|
4202
|
4193
|
4195
|
4193
|
4195
|
4193
|
-7
|
-9
|
6
|
10
|
0
|
||
|
1212
|
4195
|
4195
|
4195
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
354790
|
682520
|
-8328
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14910
|
15000
|
15050
|
14970
|
15050
|
14995
|
140
|
85
|
2590
|
6770
|
-580
|
|
|
1202
|
15025
|
15100
|
15210
|
15050
|
15190
|
15135
|
165
|
110
|
10138
|
24500
|
-4800
|
||
|
1203
|
15100
|
15265
|
15320
|
15160
|
15290
|
15230
|
190
|
130
|
116710
|
143222
|
-23450
|
||
|
1204
|
15190
|
15320
|
15410
|
15240
|
15365
|
15320
|
175
|
130
|
163490
|
149636
|
10948
|
||
|
1205
|
15280
|
15480
|
15480
|
15320
|
15450
|
15390
|
170
|
110
|
11984
|
34586
|
-234
|
||
|
1206
|
15320
|
15395
|
15560
|
15395
|
15520
|
15470
|
200
|
150
|
798
|
6236
|
-214
|
||
|
1207
|
15325
|
15640
|
15690
|
15490
|
15615
|
15570
|
290
|
245
|
50
|
604
|
2
|
||
|
1208
|
15430
|
15585
|
15695
|
15585
|
15610
|
15640
|
180
|
210
|
54
|
472
|
-10
|
||
|
1209
|
15445
|
15605
|
15745
|
15605
|
15745
|
15690
|
300
|
245
|
12
|
340
|
4
|
||
|
1210
|
15595
|
15780
|
15780
|
15780
|
15780
|
15780
|
185
|
185
|
2
|
148
|
-2
|
||
|
1211
|
15580
|
15760
|
15845
|
15760
|
15820
|
15815
|
240
|
235
|
18
|
114
|
4
|
||
|
1212
|
15605
|
15850
|
15920
|
15805
|
15920
|
15845
|
315
|
240
|
10
|
36
|
2
|
||
|
小计
|
305856
|
366664
|
-18330
|
||||||||||
