|
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
|
1202
|
16095
|
16045
|
16125
|
16020
|
16120
|
16085
|
25
|
-10
|
4684
|
30952
|
-2160
|
|
|
1203
|
16140
|
16110
|
16175
|
16075
|
16160
|
16120
|
20
|
-20
|
4936
|
40860
|
-2344
|
||
|
1204
|
16185
|
16165
|
16215
|
16125
|
16215
|
16175
|
30
|
-10
|
11904
|
55774
|
1186
|
||
|
1205
|
16220
|
16200
|
16245
|
16165
|
16230
|
16195
|
10
|
-25
|
3638
|
36176
|
-296
|
||
|
1206
|
16265
|
16200
|
16285
|
16190
|
16265
|
16215
|
0
|
-50
|
930
|
18122
|
406
|
||
|
1207
|
16325
|
16240
|
16325
|
16230
|
16300
|
16260
|
-25
|
-65
|
260
|
5500
|
134
|
||
|
1208
|
16375
|
16320
|
16375
|
16275
|
16360
|
16340
|
-15
|
-35
|
304
|
2584
|
142
|
||
|
1209
|
16450
|
16370
|
16425
|
16335
|
16420
|
16385
|
-30
|
-65
|
294
|
1458
|
192
|
||
|
1210
|
16485
|
16390
|
16390
|
16390
|
16390
|
16390
|
-95
|
-95
|
4
|
1894
|
4
|
||
|
1211
|
16525
|
16525
|
16525
|
0
|
0
|
100
|
0
|
||||||
|
1212
|
16595
|
16410
|
16725
|
16410
|
16650
|
16635
|
55
|
40
|
66
|
56
|
-4
|
||
|
1301
|
16595
|
16595
|
0
|
0
|
0
|
||||||||
|
小计
|
27020
|
193476
|
-2740
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
337.28
|
336.18
|
336.28
|
336.00
|
336.00
|
336.17
|
-1.28
|
-1.11
|
14
|
200
|
-14
|
|
|
1203
|
338.08
|
336.13
|
339.19
|
336.13
|
338.35
|
337.66
|
0.27
|
-0.42
|
24
|
192
|
-2
|
||
|
1204
|
338.58
|
336.56
|
338.80
|
336.56
|
338.80
|
337.73
|
0.22
|
-0.85
|
10
|
148
|
0
|
||
|
1205
|
337.00
|
336.00
|
337.51
|
335.32
|
335.43
|
336.37
|
-1.57
|
-0.63
|
14
|
186
|
10
|
||
|
1206
|
335.81
|
334.18
|
336.38
|
333.61
|
335.15
|
335.24
|
-0.66
|
-0.57
|
66672
|
81748
|
-1062
|
||
|
1207
|
336.10
|
335.05
|
335.05
|
334.77
|
334.77
|
334.91
|
-1.33
|
-1.19
|
4
|
40
|
0
|
||
|
1208
|
336.55
|
336.50
|
336.97
|
336.50
|
336.97
|
336.73
|
0.42
|
0.18
|
4
|
22
|
-4
|
||
|
1209
|
335.46
|
334.01
|
336.87
|
334.00
|
335.91
|
334.26
|
0.45
|
-1.20
|
118
|
110
|
94
|
||
|
1210
|
335.23
|
334.03
|
334.03
|
-1.20
|
-1.20
|
10
|
0
|
||||||
|
1211
|
336.01
|
335.37
|
335.74
|
335.37
|
335.74
|
335.55
|
-0.27
|
-0.46
|
4
|
12
|
2
|
||
|
1212
|
336.77
|
335.62
|
338.50
|
334.81
|
337.10
|
337.13
|
0.33
|
0.36
|
1366
|
2970
|
-20
|
||
|
1301
|
336.77
|
336.77
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
68230
|
85638
|
-996
|
||||||||||
|
|
|||||||||||||
|
1202
|
57530
|
57040
|
57920
|
56960
|
57890
|
57460
|
360
|
-70
|
17796
|
44482
|
-3962
|
||
|
1203
|
57840
|
57570
|
58300
|
57290
|
58030
|
57720
|
190
|
-120
|
163382
|
152666
|
-17766
|
||
|
1204
|
58080
|
57800
|
58620
|
57470
|
58330
|
58010
|
250
|
-70
|
410226
|
166376
|
982
|
||
|
1205
|
58190
|
57920
|
58780
|
57640
|
58420
|
58170
|
230
|
-20
|
45646
|
43906
|
7392
|
||
|
1206
|
58320
|
57920
|
58880
|
57400
|
58600
|
58230
|
280
|
-90
|
3578
|
12294
|
504
|
||
|
1207
|
58420
|
58420
|
58830
|
57750
|
58620
|
58080
|
200
|
-340
|
612
|
3088
|
60
|
||
|
1208
|
58280
|
57810
|
58820
|
57700
|
58730
|
58240
|
450
|
-40
|
168
|
2064
|
-24
|
||
|
1209
|
58420
|
57980
|
58780
|
57130
|
58620
|
58250
|
200
|
-170
|
254
|
4034
|
-18
|
||
|
1210
|
58420
|
57900
|
58760
|
57870
|
58760
|
58270
|
340
|
-150
|
48
|
946
|
-10
|
||
|
1211
|
58350
|
57860
|
58750
|
57820
|
58530
|
58400
|
180
|
50
|
28
|
322
|
-2
|
||
|
1212
|
58380
|
57950
|
58500
|
57760
|
58500
|
58030
|
120
|
-350
|
16
|
174
|
-10
|
||
|
1301
|
58380
|
58380
|
0
|
0
|
0
|
||||||||
|
小计
|
641754
|
430352
|
-12854
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15325
|
15340
|
15435
|
15310
|
15400
|
15350
|
75
|
25
|
168
|
768
|
-108
|
|
|
1203
|
15420
|
15350
|
15495
|
15265
|
15420
|
15385
|
0
|
-35
|
368
|
2034
|
148
|
||
|
1204
|
15430
|
15270
|
15500
|
15270
|
15480
|
15390
|
50
|
-40
|
42
|
248
|
36
|
||
|
1205
|
15420
|
15420
|
15420
|
0
|
0
|
8
|
0
|
||||||
|
1206
|
15565
|
15525
|
15525
|
-40
|
-40
|
4
|
0
|
||||||
|
1207
|
15845
|
15805
|
15805
|
-40
|
-40
|
8
|
0
|
||||||
|
1208
|
15455
|
15415
|
15415
|
-40
|
-40
|
0
|
|||||||
|
1209
|
15780
|
15740
|
15740
|
-40
|
-40
|
4
|
0
|
||||||
|
1210
|
15855
|
15815
|
15815
|
-40
|
-40
|
2
|
0
|
||||||
|
1211
|
15855
|
15855
|
15855
|
0
|
0
|
0
|
|||||||
|
1212
|
15855
|
15855
|
15855
|
0
|
0
|
0
|
|||||||
|
1301
|
15855
|
15855
|
0
|
0
|
0
|
||||||||
|
小计
|
578
|
3076
|
76
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4268
|
4255
|
4268
|
4227
|
4268
|
4262
|
0
|
-6
|
30
|
434
|
-22
|
|
|
1203
|
4293
|
4309
|
4309
|
4308
|
4309
|
4308
|
16
|
15
|
14
|
226
|
-4
|
||
|
1204
|
4249
|
4250
|
4279
|
4250
|
4279
|
4263
|
30
|
14
|
28
|
452
|
-6
|
||
|
1205
|
4222
|
4210
|
4245
|
4202
|
4240
|
4230
|
18
|
8
|
386556
|
566390
|
-48830
|
||
|
1206
|
4236
|
4256
|
4256
|
4256
|
4256
|
4256
|
20
|
20
|
2
|
1178
|
-2
|
||
|
1207
|
4239
|
4256
|
4256
|
4256
|
4256
|
4256
|
17
|
17
|
2
|
74
|
0
|
||
|
1208
|
4221
|
4203
|
4247
|
4203
|
4247
|
4219
|
26
|
-2
|
10
|
66
|
-2
|
||
|
1209
|
4215
|
4220
|
4237
|
4173
|
4232
|
4218
|
17
|
3
|
188
|
298
|
-6
|
||
|
1210
|
4194
|
4181
|
4211
|
4178
|
4202
|
4197
|
8
|
3
|
11958
|
61414
|
-824
|
||
|
1211
|
4193
|
4215
|
4215
|
4215
|
4215
|
4215
|
22
|
22
|
2
|
12
|
2
|
||
|
1212
|
4195
|
4195
|
4195
|
0
|
0
|
2
|
0
|
||||||
|
1301
|
4195
|
4195
|
0
|
0
|
0
|
||||||||
|
小计
|
398790
|
630546
|
-49694
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15135
|
15035
|
15170
|
14920
|
15115
|
15055
|
-20
|
-80
|
6774
|
21420
|
-3080
|
|
|
1203
|
15230
|
15175
|
15275
|
15040
|
15225
|
15160
|
-5
|
-70
|
88670
|
123974
|
-19248
|
||
|
1204
|
15320
|
15220
|
15370
|
15100
|
15310
|
15250
|
-10
|
-70
|
195428
|
159172
|
9536
|
||
|
1205
|
15390
|
15300
|
15445
|
15180
|
15380
|
15325
|
-10
|
-65
|
16622
|
38126
|
3540
|
||
|
1206
|
15470
|
15450
|
15540
|
15255
|
15465
|
15410
|
-5
|
-60
|
808
|
6174
|
-62
|
||
|
1207
|
15570
|
15375
|
15690
|
15350
|
15600
|
15530
|
30
|
-40
|
138
|
586
|
-18
|
||
|
1208
|
15640
|
15520
|
15775
|
15485
|
15720
|
15725
|
80
|
85
|
292
|
614
|
142
|
||
|
1209
|
15690
|
15500
|
15795
|
15480
|
15795
|
15675
|
105
|
-15
|
124
|
318
|
-22
|
||
|
1210
|
15780
|
15480
|
15815
|
15480
|
15815
|
15680
|
35
|
-100
|
126
|
208
|
60
|
||
|
1211
|
15815
|
15630
|
15930
|
15625
|
15930
|
15670
|
115
|
-145
|
30
|
88
|
-26
|
||
|
1212
|
15845
|
15640
|
15900
|
15590
|
15900
|
15745
|
55
|
-100
|
18
|
44
|
8
|
||
|
1301
|
15845
|
15845
|
0
|
0
|
0
|
||||||||
|
小计
|
309030
|
350724
|
-9170
|
||||||||||
