|
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
|
16195
|
16190
|
16210
|
16140
|
16200
|
16185
|
5
|
-10
|
1960
|
26226
|
-1196
|
|
1203
|
16290
|
16325
|
16325
|
16255
|
16290
|
16280
|
0
|
-10
|
4140
|
33396
|
-1526
|
|
|
1204
|
16375
|
16360
|
16410
|
16330
|
16365
|
16360
|
-10
|
-15
|
6978
|
59524
|
-1436
|
|
|
1205
|
16460
|
16460
|
16485
|
16405
|
16450
|
16435
|
-10
|
-25
|
4160
|
39266
|
-348
|
|
|
1206
|
16500
|
16515
|
16520
|
16440
|
16485
|
16480
|
-15
|
-20
|
812
|
17836
|
-108
|
|
|
1207
|
16540
|
16600
|
16600
|
16505
|
16520
|
16535
|
-20
|
-5
|
10
|
4694
|
-2
|
|
|
1208
|
16620
|
16610
|
16610
|
16590
|
16590
|
16600
|
-30
|
-20
|
78
|
2586
|
40
|
|
|
1209
|
16670
|
16655
|
16665
|
16645
|
16665
|
16650
|
-5
|
-20
|
166
|
1454
|
-10
|
|
|
1210
|
16725
|
16695
|
16755
|
16695
|
16755
|
16725
|
30
|
0
|
24
|
1868
|
-12
|
|
|
1211
|
16805
|
16795
|
16795
|
16780
|
16780
|
16785
|
-25
|
-20
|
6
|
98
|
0
|
|
|
1212
|
16785
|
16765
|
16765
|
-20
|
-20
|
56
|
0
|
|||||
|
1301
|
16785
|
16785
|
16785
|
0
|
0
|
0
|
||||||
|
小计
|
18334
|
187004
|
-4598
|
|||||||||
|
黄金
|
1202
|
338.38
|
339.22
|
339.22
|
338.99
|
338.99
|
339.05
|
0.61
|
0.67
|
8
|
190
|
2
|
|
1203
|
340.80
|
342.73
|
343.10
|
342.53
|
343.00
|
342.94
|
2.20
|
2.14
|
66
|
196
|
4
|
|
|
1204
|
339.96
|
342.20
|
343.53
|
342.20
|
343.53
|
342.86
|
3.57
|
2.90
|
4
|
152
|
2
|
|
|
1205
|
338.36
|
341.05
|
342.75
|
341.05
|
342.60
|
341.99
|
4.24
|
3.63
|
114
|
186
|
-18
|
|
|
1206
|
337.77
|
339.00
|
341.10
|
338.90
|
340.68
|
340.25
|
2.91
|
2.48
|
47288
|
75566
|
-1258
|
|
|
1207
|
339.30
|
341.13
|
341.13
|
341.13
|
341.13
|
341.13
|
1.83
|
1.83
|
2
|
34
|
0
|
|
|
1208
|
341.14
|
342.97
|
342.97
|
1.83
|
1.83
|
22
|
0
|
|||||
|
1209
|
337.68
|
340.78
|
341.23
|
340.78
|
341.23
|
341.00
|
3.55
|
3.32
|
4
|
52
|
0
|
|
|
1210
|
337.16
|
340.47
|
340.47
|
3.31
|
3.31
|
10
|
0
|
|||||
|
1211
|
338.68
|
341.03
|
341.03
|
341.03
|
341.03
|
341.03
|
2.35
|
2.35
|
2
|
10
|
-2
|
|
|
1212
|
339.81
|
340.80
|
342.50
|
340.50
|
342.30
|
341.94
|
2.49
|
2.13
|
1118
|
3008
|
-48
|
|
|
1301
|
339.81
|
339.81
|
339.81
|
0.00
|
0.00
|
0
|
||||||
|
小计
|
48606
|
79426
|
-1318
|
|||||||||
|
1202
|
59090
|
59060
|
60000
|
59060
|
60000
|
59760
|
910
|
670
|
9714
|
36234
|
-1358
|
|
|
1203
|
59420
|
59620
|
60420
|
59620
|
60410
|
60060
|
990
|
640
|
77644
|
110704
|
-15416
|
|
|
1204
|
59690
|
59970
|
60620
|
59910
|
60560
|
60290
|
870
|
600
|
470592
|
181504
|
-7330
|
|
|
1205
|
59830
|
60080
|
60740
|
60020
|
60700
|
60410
|
870
|
580
|
52858
|
53076
|
1868
|
|
|
1206
|
59980
|
60160
|
60790
|
60160
|
60740
|
60560
|
760
|
580
|
7342
|
14102
|
1200
|
|
|
1207
|
60200
|
60480
|
60950
|
60300
|
60870
|
60640
|
670
|
440
|
1228
|
3038
|
18
|
|
|
1208
|
60170
|
60430
|
61000
|
60400
|
61000
|
60710
|
830
|
540
|
518
|
1790
|
-170
|
|
|
1209
|
60140
|
60400
|
61000
|
60400
|
60950
|
60790
|
810
|
650
|
146
|
3780
|
-64
|
|
|
1210
|
60310
|
60820
|
61100
|
60580
|
61000
|
60880
|
690
|
570
|
182
|
942
|
26
|
|
|
1211
|
60380
|
60850
|
61100
|
60680
|
60980
|
60940
|
600
|
560
|
70
|
334
|
-2
|
|
|
1212
|
60240
|
60690
|
60950
|
60650
|
60790
|
60860
|
550
|
620
|
54
|
192
|
10
|
|
|
1301
|
60250
|
61000
|
61000
|
60500
|
60800
|
60970
|
550
|
720
|
90
|
98
|
84
|
|
|
小计
|
620438
|
405794
|
-21134
|
|||||||||
|
铅
|
1202
|
15725
|
15900
|
15900
|
15780
|
15900
|
15860
|
175
|
135
|
258
|
618
|
-38
|
|
1203
|
15745
|
15885
|
16000
|
15860
|
16000
|
15925
|
255
|
180
|
714
|
2052
|
116
|
|
|
1204
|
15785
|
15880
|
16000
|
15880
|
16000
|
15905
|
215
|
120
|
54
|
424
|
20
|
|
|
1205
|
15700
|
15970
|
15970
|
15970
|
15970
|
15970
|
270
|
270
|
2
|
6
|
-2
|
|
|
1206
|
15920
|
16190
|
16190
|
270
|
270
|
4
|
0
|
|||||
|
1207
|
16005
|
16280
|
16280
|
275
|
275
|
8
|
0
|
|||||
|
1208
|
15605
|
15870
|
15870
|
265
|
265
|
0
|
||||||
|
1209
|
15935
|
16205
|
16205
|
270
|
270
|
4
|
0
|
|||||
|
1210
|
16015
|
16290
|
16290
|
275
|
275
|
2
|
0
|
|||||
|
1211
|
16015
|
16015
|
16015
|
0
|
0
|
0
|
||||||
|
1212
|
16015
|
16015
|
16015
|
0
|
0
|
0
|
||||||
|
1301
|
16015
|
16015
|
16015
|
0
|
0
|
0
|
||||||
|
小计
|
1028
|
3118
|
96
|
|||||||||
|
螺纹钢
|
1202
|
4235
|
4300
|
4308
|
4200
|
4250
|
4230
|
15
|
-5
|
164
|
332
|
-54
|
|
1203
|
4294
|
4301
|
4301
|
4301
|
4301
|
4301
|
7
|
7
|
2
|
234
|
-2
|
|
|
1204
|
4333
|
4325
|
4345
|
4325
|
4339
|
4336
|
6
|
3
|
14
|
342
|
-2
|
|
|
1205
|
4303
|
4310
|
4319
|
4298
|
4310
|
4309
|
7
|
6
|
219488
|
463212
|
-40800
|
|
|
1206
|
4310
|
4306
|
4323
|
4290
|
4320
|
4311
|
10
|
1
|
12
|
1256
|
-4
|
|
|
1207
|
4292
|
4326
|
4338
|
4314
|
4330
|
4325
|
38
|
33
|
18
|
80
|
6
|
|
|
1208
|
4298
|
4298
|
4298
|
0
|
0
|
64
|
0
|
|||||
|
1209
|
4303
|
4302
|
4323
|
4294
|
4314
|
4305
|
11
|
2
|
66
|
238
|
-18
|
|
|
1210
|
4314
|
4319
|
4339
|
4314
|
4333
|
4328
|
19
|
14
|
13342
|
48108
|
-3334
|
|
|
1211
|
4292
|
4308
|
4325
|
4305
|
4325
|
4318
|
33
|
26
|
12
|
10
|
0
|
|
|
1212
|
4300
|
4344
|
4345
|
4344
|
4345
|
4344
|
45
|
44
|
4
|
4
|
4
|
|
|
1301
|
4321
|
4321
|
4321
|
4321
|
4321
|
4321
|
0
|
0
|
2
|
18
|
0
|
|
|
小计
|
233124
|
513898
|
-44204
|
|||||||||
|
锌
|
1202
|
15340
|
15390
|
15500
|
15360
|
15450
|
15445
|
110
|
105
|
3968
|
11514
|
-1014
|
|
1203
|
15425
|
15450
|
15600
|
15440
|
15565
|
15530
|
140
|
105
|
45044
|
77844
|
-14190
|
|
|
1204
|
15520
|
15570
|
15720
|
15550
|
15660
|
15625
|
140
|
105
|
149958
|
150896
|
-13010
|
|
|
1205
|
15595
|
15645
|
15785
|
15625
|
15745
|
15705
|
150
|
110
|
19210
|
42688
|
1656
|
|
|
1206
|
15665
|
15700
|
15830
|
15700
|
15770
|
15760
|
105
|
95
|
1620
|
7056
|
652
|
|
|
1207
|
15775
|
15740
|
15920
|
15740
|
15860
|
15850
|
85
|
75
|
86
|
588
|
-8
|
|
|
1208
|
15850
|
16000
|
16000
|
15950
|
15950
|
15980
|
100
|
130
|
6
|
694
|
0
|
|
|
1209
|
15905
|
16045
|
16045
|
15895
|
16025
|
15980
|
120
|
75
|
96
|
470
|
12
|
|
|
1210
|
16020
|
16040
|
16165
|
16040
|
16140
|
16130
|
120
|
110
|
82
|
206
|
34
|
|
|
1211
|
16065
|
16200
|
16200
|
16145
|
16155
|
16170
|
90
|
105
|
20
|
90
|
2
|
|
|
1212
|
16225
|
16335
|
16335
|
16235
|
16285
|
16260
|
60
|
35
|
24
|
48
|
6
|
|
|
1301
|
16225
|
16225
|
16225
|
0
|
0
|
0
|
||||||
|
小计
|
220114
|
292094
|
-25860
|
|||||||||
