|
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
|
16185
|
16205
|
16220
|
16175
|
16180
|
16190
|
-5
|
5
|
2764
|
26100
|
-126
|
|
|
1203
|
16280
|
16325
|
16355
|
16290
|
16310
|
16315
|
30
|
35
|
8328
|
32636
|
-760
|
||
|
1204
|
16360
|
16355
|
16450
|
16355
|
16395
|
16390
|
35
|
30
|
8124
|
57654
|
-1870
|
||
|
1205
|
16435
|
16495
|
16500
|
16430
|
16435
|
16445
|
0
|
10
|
4162
|
40056
|
790
|
||
|
1206
|
16480
|
16520
|
16520
|
16480
|
16490
|
16495
|
10
|
15
|
2156
|
18294
|
458
|
||
|
1207
|
16535
|
16550
|
16550
|
16490
|
16490
|
16545
|
-45
|
10
|
54
|
4656
|
-38
|
||
|
1208
|
16600
|
16630
|
16635
|
16630
|
16635
|
16630
|
35
|
30
|
6
|
2582
|
-4
|
||
|
1209
|
16650
|
16665
|
16680
|
16665
|
16680
|
16670
|
30
|
20
|
4
|
1454
|
0
|
||
|
1210
|
16725
|
16780
|
16780
|
16505
|
16780
|
16745
|
55
|
20
|
68
|
1812
|
-56
|
||
|
1211
|
16785
|
16805
|
16835
|
16805
|
16805
|
16810
|
20
|
25
|
20
|
102
|
4
|
||
|
1212
|
16765
|
16785
|
16785
|
16785
|
16785
|
16785
|
20
|
20
|
2
|
58
|
2
|
||
|
1301
|
16765
|
16765
|
16765
|
0
|
0
|
0
|
|||||||
|
小计
|
25688
|
185404
|
-1600
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
339.05
|
338.00
|
338.11
|
338.00
|
338.00
|
338.01
|
-1.05
|
-1.04
|
14
|
176
|
-14
|
|
|
1203
|
342.94
|
340.77
|
341.99
|
339.79
|
341.99
|
340.92
|
-0.95
|
-2.02
|
12
|
192
|
-4
|
||
|
1204
|
342.86
|
341.27
|
342.10
|
340.29
|
342.10
|
341.22
|
-0.76
|
-1.64
|
14
|
150
|
-2
|
||
|
1205
|
341.99
|
340.09
|
341.70
|
339.82
|
341.68
|
340.52
|
-0.31
|
-1.47
|
32
|
188
|
2
|
||
|
1206
|
340.25
|
339.14
|
339.65
|
337.87
|
339.57
|
338.69
|
-0.68
|
-1.56
|
53370
|
77504
|
1938
|
||
|
1207
|
341.13
|
339.56
|
339.56
|
-1.57
|
-1.57
|
34
|
0
|
||||||
|
1208
|
342.97
|
341.39
|
341.39
|
-1.58
|
-1.58
|
22
|
0
|
||||||
|
1209
|
341.00
|
337.52
|
339.90
|
337.52
|
339.90
|
338.67
|
-1.10
|
-2.33
|
8
|
52
|
0
|
||
|
1210
|
340.47
|
338.14
|
338.14
|
-2.33
|
-2.33
|
10
|
0
|
||||||
|
1211
|
341.03
|
340.28
|
340.28
|
340.28
|
340.28
|
340.28
|
-0.75
|
-0.75
|
2
|
10
|
0
|
||
|
1212
|
341.94
|
340.20
|
341.30
|
339.70
|
341.10
|
340.93
|
-0.84
|
-1.01
|
3900
|
6418
|
3410
|
||
|
1301
|
341.94
|
341.94
|
341.94
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
57352
|
84756
|
5330
|
||||||||||
|
|
|||||||||||||
|
1202
|
59760
|
60180
|
60540
|
60040
|
60400
|
60290
|
640
|
530
|
8216
|
34312
|
-1922
|
||
|
1203
|
60060
|
60630
|
60970
|
60320
|
60610
|
60610
|
550
|
550
|
54732
|
98346
|
-12358
|
||
|
1204
|
60290
|
60850
|
61150
|
60400
|
60720
|
60770
|
430
|
480
|
368388
|
176928
|
-4576
|
||
|
1205
|
60410
|
61000
|
61120
|
60470
|
60640
|
60820
|
230
|
410
|
50282
|
61692
|
8616
|
||
|
1206
|
60560
|
60930
|
61390
|
60510
|
60600
|
60850
|
40
|
290
|
11774
|
17276
|
3174
|
||
|
1207
|
60640
|
61020
|
61190
|
60640
|
60700
|
60970
|
60
|
330
|
1702
|
3302
|
264
|
||
|
1208
|
60710
|
61240
|
61250
|
60710
|
60750
|
60930
|
40
|
220
|
450
|
1860
|
70
|
||
|
1209
|
60790
|
61200
|
61500
|
60630
|
60630
|
61140
|
-160
|
350
|
512
|
3524
|
-256
|
||
|
1210
|
60880
|
61240
|
61540
|
60900
|
60900
|
61060
|
20
|
180
|
320
|
888
|
-54
|
||
|
1211
|
60940
|
61400
|
61440
|
60900
|
60900
|
61140
|
-40
|
200
|
38
|
334
|
0
|
||
|
1212
|
60860
|
61250
|
61310
|
61020
|
61020
|
61180
|
160
|
320
|
42
|
196
|
4
|
||
|
1301
|
60970
|
61280
|
61280
|
61010
|
61010
|
61140
|
40
|
170
|
4
|
98
|
0
|
||
|
小计
|
496460
|
398756
|
-7038
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15860
|
16120
|
16230
|
16050
|
16075
|
16095
|
215
|
235
|
142
|
564
|
-54
|
|
|
1203
|
15925
|
16010
|
16225
|
15890
|
16120
|
16095
|
195
|
170
|
464
|
2024
|
-28
|
||
|
1204
|
15905
|
16000
|
16190
|
16000
|
16100
|
16075
|
195
|
170
|
88
|
444
|
20
|
||
|
1205
|
15970
|
16000
|
16000
|
30
|
30
|
6
|
0
|
||||||
|
1206
|
16190
|
16365
|
16365
|
175
|
175
|
4
|
0
|
||||||
|
1207
|
16280
|
16455
|
16455
|
175
|
175
|
8
|
0
|
||||||
|
1208
|
15870
|
16040
|
16040
|
170
|
170
|
0
|
|||||||
|
1209
|
16205
|
16380
|
16380
|
175
|
175
|
4
|
0
|
||||||
|
1210
|
16290
|
16465
|
16465
|
175
|
175
|
2
|
0
|
||||||
|
1211
|
16290
|
16290
|
16290
|
0
|
0
|
0
|
|||||||
|
1212
|
16290
|
16290
|
16290
|
0
|
0
|
0
|
|||||||
|
1301
|
16290
|
16290
|
16290
|
0
|
0
|
0
|
|||||||
|
小计
|
694
|
3056
|
-62
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4230
|
4202
|
4235
|
4202
|
4225
|
4226
|
-5
|
-4
|
26
|
326
|
-6
|
|
|
1203
|
4301
|
4293
|
4294
|
4290
|
4290
|
4292
|
-11
|
-9
|
6
|
234
|
0
|
||
|
1204
|
4336
|
4350
|
4360
|
4346
|
4346
|
4351
|
10
|
15
|
8
|
342
|
0
|
||
|
1205
|
4309
|
4310
|
4334
|
4298
|
4323
|
4315
|
14
|
6
|
292970
|
435502
|
-27710
|
||
|
1206
|
4311
|
4338
|
4357
|
4320
|
4357
|
4328
|
46
|
17
|
60
|
1218
|
-38
|
||
|
1207
|
4325
|
4341
|
4341
|
16
|
16
|
80
|
0
|
||||||
|
1208
|
4298
|
4315
|
4315
|
17
|
17
|
64
|
0
|
||||||
|
1209
|
4305
|
4312
|
4383
|
4307
|
4383
|
4330
|
78
|
25
|
68
|
238
|
0
|
||
|
1210
|
4328
|
4339
|
4342
|
4316
|
4337
|
4329
|
9
|
1
|
9834
|
46820
|
-1288
|
||
|
1211
|
4318
|
4321
|
4324
|
4321
|
4324
|
4322
|
6
|
4
|
4
|
8
|
-2
|
||
|
1212
|
4344
|
4419
|
4419
|
4354
|
4376
|
4373
|
32
|
29
|
12
|
4
|
0
|
||
|
1301
|
4321
|
4351
|
4351
|
4350
|
4350
|
4350
|
29
|
29
|
4
|
20
|
2
|
||
|
小计
|
302992
|
484856
|
-29042
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15445
|
15490
|
15630
|
15455
|
15595
|
15535
|
150
|
90
|
6012
|
10882
|
-632
|
|
|
1203
|
15530
|
15650
|
15785
|
15565
|
15750
|
15660
|
220
|
130
|
28726
|
71086
|
-6758
|
||
|
1204
|
15625
|
15725
|
15900
|
15645
|
15855
|
15760
|
230
|
135
|
140048
|
147966
|
-2930
|
||
|
1205
|
15705
|
15780
|
15970
|
15730
|
15905
|
15830
|
200
|
125
|
19210
|
47516
|
4828
|
||
|
1206
|
15760
|
15800
|
16025
|
15785
|
15935
|
15905
|
175
|
145
|
1662
|
7334
|
278
|
||
|
1207
|
15850
|
15885
|
16050
|
15870
|
15950
|
15970
|
100
|
120
|
776
|
1150
|
562
|
||
|
1208
|
15980
|
15960
|
16120
|
15960
|
16000
|
16055
|
20
|
75
|
554
|
1150
|
456
|
||
|
1209
|
15980
|
16140
|
16190
|
16050
|
16190
|
16125
|
210
|
145
|
30
|
462
|
-8
|
||
|
1210
|
16130
|
16210
|
16285
|
16160
|
16245
|
16220
|
115
|
90
|
30
|
204
|
-2
|
||
|
1211
|
16170
|
16260
|
16260
|
90
|
90
|
90
|
0
|
||||||
|
1212
|
16260
|
16315
|
16325
|
16315
|
16325
|
16320
|
65
|
60
|
6
|
46
|
-2
|
||
|
1301
|
16260
|
16260
|
16260
|
0
|
0
|
0
|
|||||||
|
小计
|
197054
|
287886
|
-4208
|
||||||||||
