|
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
|
1202
|
16085
|
16135
|
16215
|
16135
|
16195
|
16185
|
110
|
100
|
5520
|
29064
|
-1888
|
|
|
1203
|
16120
|
16165
|
16300
|
16165
|
16280
|
16260
|
160
|
140
|
7316
|
38002
|
-2858
|
||
|
1204
|
16175
|
16235
|
16380
|
16230
|
16370
|
16315
|
195
|
140
|
20862
|
58036
|
2262
|
||
|
1205
|
16195
|
16240
|
16460
|
16240
|
16450
|
16385
|
255
|
190
|
9510
|
38490
|
2314
|
||
|
1206
|
16215
|
16350
|
16505
|
16350
|
16505
|
16440
|
290
|
225
|
4420
|
17938
|
-184
|
||
|
1207
|
16260
|
16355
|
16565
|
16355
|
16560
|
16490
|
300
|
230
|
790
|
5254
|
-246
|
||
|
1208
|
16340
|
16470
|
16605
|
16470
|
16605
|
16590
|
265
|
250
|
374
|
2552
|
-32
|
||
|
1209
|
16385
|
16300
|
16660
|
16300
|
16660
|
16540
|
275
|
155
|
32
|
1472
|
14
|
||
|
1210
|
16390
|
16670
|
16700
|
16650
|
16700
|
16680
|
310
|
290
|
12
|
1890
|
-4
|
||
|
1211
|
16525
|
16715
|
16715
|
16715
|
16715
|
16715
|
190
|
190
|
4
|
98
|
-2
|
||
|
1212
|
16635
|
16690
|
16835
|
16690
|
16835
|
16785
|
200
|
150
|
32
|
56
|
0
|
||
|
1301
|
16595
|
16595
|
16595
|
0
|
0
|
0
|
|||||||
|
小计
|
48872
|
192852
|
-624
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
336.17
|
338.80
|
340.08
|
338.80
|
339.20
|
338.97
|
3.03
|
2.80
|
64
|
202
|
2
|
|
|
1203
|
337.66
|
339.90
|
341.57
|
339.90
|
341.57
|
341.13
|
3.91
|
3.47
|
8
|
192
|
0
|
||
|
1204
|
337.73
|
339.90
|
343.06
|
339.90
|
343.06
|
341.82
|
5.33
|
4.09
|
12
|
154
|
6
|
||
|
1205
|
336.37
|
338.22
|
341.39
|
338.22
|
341.39
|
340.15
|
5.02
|
3.78
|
94
|
186
|
0
|
||
|
1206
|
335.24
|
336.40
|
340.15
|
336.33
|
339.77
|
338.65
|
4.53
|
3.41
|
68104
|
78720
|
-3028
|
||
|
1207
|
334.91
|
338.53
|
341.12
|
338.53
|
341.12
|
340.15
|
6.21
|
5.24
|
12
|
38
|
-2
|
||
|
1208
|
336.73
|
341.99
|
341.99
|
5.26
|
5.26
|
22
|
0
|
||||||
|
1209
|
334.26
|
337.55
|
340.79
|
337.55
|
340.79
|
340.72
|
6.53
|
6.46
|
102
|
64
|
-46
|
||
|
1210
|
334.03
|
340.19
|
340.19
|
340.19
|
340.19
|
340.19
|
6.16
|
6.16
|
2
|
10
|
0
|
||
|
1211
|
335.55
|
341.73
|
341.73
|
6.18
|
6.18
|
12
|
0
|
||||||
|
1212
|
337.13
|
338.59
|
341.64
|
338.59
|
341.27
|
340.71
|
4.14
|
3.58
|
614
|
3028
|
58
|
||
|
1301
|
336.77
|
336.77
|
336.77
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
69012
|
82628
|
-3010
|
||||||||||
|
|
|||||||||||||
|
1202
|
57460
|
58010
|
59400
|
57900
|
59340
|
58920
|
1880
|
1460
|
19476
|
39428
|
-5054
|
||
|
1203
|
57720
|
58330
|
59800
|
58160
|
59660
|
59120
|
1940
|
1400
|
159428
|
138976
|
-13690
|
||
|
1204
|
58010
|
58580
|
60090
|
58440
|
59930
|
59390
|
1920
|
1380
|
566634
|
184560
|
18184
|
||
|
1205
|
58170
|
58670
|
60180
|
58580
|
60050
|
59520
|
1880
|
1350
|
62902
|
48342
|
4436
|
||
|
1206
|
58230
|
58750
|
60320
|
58710
|
60250
|
59670
|
2020
|
1440
|
5754
|
12754
|
460
|
||
|
1207
|
58080
|
58800
|
60430
|
58780
|
60320
|
59750
|
2240
|
1670
|
1184
|
3270
|
182
|
||
|
1208
|
58240
|
59100
|
60440
|
59100
|
60430
|
59600
|
2190
|
1360
|
604
|
2000
|
-64
|
||
|
1209
|
58250
|
59360
|
60420
|
58720
|
60300
|
59680
|
2050
|
1430
|
854
|
3806
|
-228
|
||
|
1210
|
58270
|
58850
|
60500
|
58850
|
60490
|
60100
|
2220
|
1830
|
446
|
918
|
-28
|
||
|
1211
|
58400
|
58760
|
60590
|
58760
|
60590
|
60090
|
2190
|
1690
|
70
|
320
|
-2
|
||
|
1212
|
58030
|
58930
|
60430
|
58930
|
60430
|
59660
|
2400
|
1630
|
58
|
184
|
10
|
||
|
1301
|
58380
|
59880
|
60390
|
59880
|
60390
|
60140
|
2010
|
1760
|
6
|
2
|
2
|
||
|
小计
|
817416
|
434560
|
4208
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15350
|
15495
|
15660
|
15345
|
15610
|
15545
|
260
|
195
|
90
|
730
|
-38
|
|
|
1203
|
15385
|
15480
|
15700
|
15435
|
15630
|
15580
|
245
|
195
|
366
|
1982
|
-52
|
||
|
1204
|
15390
|
15550
|
15700
|
15505
|
15650
|
15570
|
260
|
180
|
88
|
292
|
44
|
||
|
1205
|
15420
|
15600
|
15600
|
180
|
180
|
8
|
0
|
||||||
|
1206
|
15525
|
15705
|
15705
|
180
|
180
|
4
|
0
|
||||||
|
1207
|
15805
|
15990
|
15990
|
185
|
185
|
8
|
0
|
||||||
|
1208
|
15415
|
15595
|
15595
|
180
|
180
|
0
|
|||||||
|
1209
|
15740
|
15925
|
15925
|
185
|
185
|
4
|
0
|
||||||
|
1210
|
15815
|
16000
|
16000
|
185
|
185
|
2
|
0
|
||||||
|
1211
|
15815
|
15815
|
15815
|
0
|
0
|
0
|
|||||||
|
1212
|
15815
|
15815
|
15815
|
0
|
0
|
0
|
|||||||
|
1301
|
15855
|
15855
|
15855
|
0
|
0
|
0
|
|||||||
|
小计
|
544
|
3030
|
-46
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4262
|
4207
|
4279
|
4207
|
4250
|
4241
|
-12
|
-21
|
46
|
434
|
0
|
|
|
1203
|
4308
|
4327
|
4327
|
4281
|
4321
|
4313
|
13
|
5
|
34
|
234
|
8
|
||
|
1204
|
4263
|
4267
|
4336
|
4267
|
4327
|
4314
|
64
|
51
|
148
|
348
|
-104
|
||
|
1205
|
4230
|
4243
|
4315
|
4242
|
4295
|
4281
|
65
|
51
|
611252
|
524682
|
-41708
|
||
|
1206
|
4256
|
4270
|
4329
|
4269
|
4305
|
4295
|
49
|
39
|
58
|
1180
|
2
|
||
|
1207
|
4256
|
4274
|
4306
|
4274
|
4306
|
4292
|
50
|
36
|
8
|
74
|
0
|
||
|
1208
|
4219
|
4292
|
4292
|
4292
|
4292
|
4292
|
73
|
73
|
2
|
66
|
0
|
||
|
1209
|
4218
|
4227
|
4292
|
4227
|
4288
|
4249
|
70
|
31
|
188
|
250
|
-48
|
||
|
1210
|
4197
|
4208
|
4440
|
4205
|
4275
|
4255
|
78
|
58
|
31736
|
58358
|
-3056
|
||
|
1211
|
4215
|
4220
|
4298
|
4220
|
4291
|
4258
|
76
|
43
|
20
|
12
|
0
|
||
|
1212
|
4195
|
4272
|
4272
|
77
|
77
|
2
|
0
|
||||||
|
1301
|
4195
|
4311
|
4311
|
4224
|
4262
|
4281
|
67
|
86
|
16
|
10
|
10
|
||
|
小计
|
643508
|
585650
|
-44896
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15055
|
15150
|
15395
|
15105
|
15340
|
15265
|
285
|
210
|
9366
|
15882
|
-5538
|
|
|
1203
|
15160
|
15220
|
15500
|
15200
|
15440
|
15365
|
280
|
205
|
82370
|
106728
|
-17246
|
||
|
1204
|
15250
|
15325
|
15610
|
15270
|
15525
|
15470
|
275
|
220
|
291798
|
166468
|
7296
|
||
|
1205
|
15325
|
15380
|
15680
|
15380
|
15600
|
15560
|
275
|
235
|
25538
|
38704
|
578
|
||
|
1206
|
15410
|
15500
|
15755
|
15480
|
15670
|
15640
|
260
|
230
|
1146
|
6360
|
186
|
||
|
1207
|
15530
|
15710
|
15895
|
15640
|
15820
|
15765
|
290
|
235
|
104
|
582
|
-4
|
||
|
1208
|
15725
|
15840
|
16000
|
15750
|
15870
|
15800
|
145
|
75
|
368
|
694
|
80
|
||
|
1209
|
15675
|
15890
|
16100
|
15795
|
15895
|
15945
|
220
|
270
|
202
|
402
|
84
|
||
|
1210
|
15680
|
15920
|
16240
|
15895
|
16050
|
16045
|
370
|
365
|
86
|
174
|
-34
|
||
|
1211
|
15670
|
15965
|
16200
|
15960
|
16200
|
16090
|
530
|
420
|
12
|
88
|
0
|
||
|
1212
|
15745
|
16045
|
16150
|
16005
|
16150
|
16065
|
405
|
320
|
28
|
46
|
2
|
||
|
1301
|
15845
|
15845
|
15845
|
0
|
0
|
0
|
|||||||
|
小计
|
411018
|
336128
|
|||||||||||
