|
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
|
16150
|
16080
|
16155
|
16080
|
16120
|
16100
|
-30
|
-50
|
5238
|
27690
|
1782
|
|
|
1203
|
16270
|
16235
|
16290
|
16185
|
16215
|
16215
|
-55
|
-55
|
5614
|
34374
|
1496
|
||
|
1204
|
16365
|
16325
|
16350
|
16275
|
16305
|
16310
|
-60
|
-55
|
9406
|
59280
|
1338
|
||
|
1205
|
16430
|
16390
|
16425
|
16305
|
16390
|
16390
|
-40
|
-40
|
10512
|
39160
|
-224
|
||
|
1206
|
16470
|
16455
|
16470
|
16415
|
16440
|
16435
|
-30
|
-35
|
738
|
19058
|
320
|
||
|
1207
|
16515
|
16500
|
16500
|
16460
|
16485
|
16485
|
-30
|
-30
|
432
|
4942
|
320
|
||
|
1208
|
16570
|
16545
|
16545
|
16545
|
16545
|
16545
|
-25
|
-25
|
2
|
2602
|
0
|
||
|
1209
|
16600
|
16600
|
16600
|
16600
|
16600
|
16600
|
0
|
0
|
6
|
1454
|
0
|
||
|
1210
|
16755
|
16755
|
16755
|
0
|
0
|
1808
|
0
|
||||||
|
1211
|
16760
|
16580
|
16745
|
16580
|
16685
|
16630
|
-75
|
-130
|
212
|
200
|
74
|
||
|
1212
|
16785
|
16785
|
16785
|
0
|
0
|
58
|
0
|
||||||
|
1301
|
16710
|
16845
|
16845
|
16820
|
16820
|
16830
|
110
|
120
|
4
|
4
|
0
|
||
|
小计
|
32164
|
190630
|
5106
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
353.59
|
355.92
|
355.92
|
351.28
|
351.52
|
352.90
|
-2.07
|
-0.69
|
6
|
78
|
0
|
|
|
1203
|
355.29
|
356.99
|
357.00
|
355.63
|
356.99
|
356.48
|
1.70
|
1.19
|
46
|
176
|
-2
|
||
|
1204
|
356.61
|
357.65
|
358.06
|
357.00
|
357.00
|
357.45
|
0.39
|
0.84
|
20
|
152
|
0
|
||
|
1205
|
355.57
|
355.51
|
357.15
|
355.51
|
357.15
|
356.68
|
1.58
|
1.11
|
34
|
202
|
2
|
||
|
1206
|
353.86
|
354.20
|
355.70
|
354.00
|
355.02
|
355.07
|
1.16
|
1.21
|
53104
|
74434
|
1136
|
||
|
1207
|
354.77
|
355.98
|
355.98
|
1.21
|
1.21
|
34
|
0
|
||||||
|
1208
|
356.69
|
357.91
|
357.91
|
1.22
|
1.22
|
22
|
0
|
||||||
|
1209
|
353.75
|
355.49
|
355.49
|
354.79
|
354.79
|
355.31
|
1.04
|
1.56
|
8
|
54
|
0
|
||
|
1210
|
354.50
|
354.50
|
354.50
|
0.00
|
0.00
|
10
|
0
|
||||||
|
1211
|
356.74
|
355.73
|
355.99
|
355.73
|
355.99
|
355.86
|
-0.75
|
-0.88
|
4
|
10
|
0
|
||
|
1212
|
355.49
|
356.18
|
357.37
|
355.60
|
356.18
|
356.66
|
0.69
|
1.17
|
3418
|
4978
|
-820
|
||
|
1301
|
355.49
|
355.49
|
355.49
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
56640
|
80150
|
316
|
||||||||||
|
|
|||||||||||||
|
1202
|
60300
|
60020
|
60100
|
59580
|
60000
|
59750
|
-300
|
-550
|
16858
|
35140
|
1168
|
||
|
1203
|
60710
|
60400
|
60460
|
59900
|
60330
|
60210
|
-380
|
-500
|
30434
|
86880
|
-5860
|
||
|
1204
|
60870
|
60560
|
60750
|
60130
|
60620
|
60480
|
-250
|
-390
|
371994
|
204694
|
12120
|
||
|
1205
|
60920
|
60600
|
60800
|
60200
|
60780
|
60580
|
-140
|
-340
|
77668
|
79378
|
8122
|
||
|
1206
|
60970
|
60720
|
60860
|
60290
|
60820
|
60610
|
-150
|
-360
|
7542
|
18960
|
1326
|
||
|
1207
|
60910
|
60910
|
60910
|
60380
|
60860
|
60670
|
-50
|
-240
|
1088
|
3490
|
342
|
||
|
1208
|
60900
|
60720
|
60930
|
60380
|
60930
|
60690
|
30
|
-210
|
342
|
1920
|
100
|
||
|
1209
|
61060
|
60810
|
60970
|
60460
|
60890
|
60750
|
-170
|
-310
|
180
|
3582
|
36
|
||
|
1210
|
60930
|
60900
|
61000
|
60520
|
61000
|
60870
|
70
|
-60
|
56
|
838
|
-30
|
||
|
1211
|
61100
|
60810
|
60970
|
60740
|
60760
|
60860
|
-340
|
-240
|
16
|
328
|
-2
|
||
|
1212
|
61280
|
60900
|
61000
|
60620
|
60720
|
60790
|
-560
|
-490
|
34
|
212
|
12
|
||
|
1301
|
61040
|
60880
|
60920
|
60840
|
60920
|
60880
|
-120
|
-160
|
6
|
106
|
4
|
||
|
小计
|
506218
|
435528
|
17338
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
16165
|
16100
|
16160
|
16030
|
16100
|
16060
|
-65
|
-105
|
196
|
482
|
-56
|
|
|
1203
|
16260
|
16110
|
16200
|
16060
|
16160
|
16145
|
-100
|
-115
|
276
|
1892
|
-48
|
||
|
1204
|
16250
|
16150
|
16200
|
16130
|
16175
|
16160
|
-75
|
-90
|
166
|
502
|
50
|
||
|
1205
|
16000
|
16110
|
16110
|
110
|
110
|
6
|
0
|
||||||
|
1206
|
16540
|
16445
|
16445
|
-95
|
-95
|
4
|
0
|
||||||
|
1207
|
16635
|
16595
|
16595
|
-40
|
-40
|
8
|
0
|
||||||
|
1208
|
16215
|
16125
|
16125
|
-90
|
-90
|
0
|
|||||||
|
1209
|
16560
|
16465
|
16465
|
-95
|
-95
|
4
|
0
|
||||||
|
1210
|
16645
|
16550
|
16550
|
-95
|
-95
|
2
|
0
|
||||||
|
1211
|
16645
|
16645
|
16645
|
0
|
0
|
0
|
|||||||
|
1212
|
16645
|
16645
|
16645
|
0
|
0
|
0
|
|||||||
|
1301
|
16645
|
16645
|
16645
|
0
|
0
|
0
|
|||||||
|
小计
|
638
|
2900
|
-54
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4278
|
4220
|
4386
|
4203
|
4278
|
4225
|
0
|
-53
|
134
|
240
|
-76
|
|
|
1203
|
4326
|
4290
|
4292
|
4262
|
4262
|
4275
|
-64
|
-51
|
46
|
242
|
10
|
||
|
1204
|
4358
|
4313
|
4348
|
4311
|
4315
|
4322
|
-43
|
-36
|
40
|
326
|
-8
|
||
|
1205
|
4330
|
4320
|
4326
|
4258
|
4297
|
4291
|
-33
|
-39
|
410132
|
507670
|
42434
|
||
|
1206
|
4335
|
4318
|
4318
|
4280
|
4300
|
4304
|
-35
|
-31
|
86
|
1234
|
-4
|
||
|
1207
|
4341
|
4285
|
4317
|
4285
|
4314
|
4297
|
-27
|
-44
|
50
|
94
|
14
|
||
|
1208
|
4315
|
4295
|
4311
|
4295
|
4311
|
4302
|
-4
|
-13
|
8
|
64
|
0
|
||
|
1209
|
4346
|
4309
|
4317
|
4301
|
4315
|
4312
|
-31
|
-34
|
104
|
220
|
-14
|
||
|
1210
|
4346
|
4334
|
4336
|
4280
|
4318
|
4308
|
-28
|
-38
|
15630
|
49790
|
2738
|
||
|
1211
|
4320
|
4320
|
4320
|
0
|
0
|
6
|
0
|
||||||
|
1212
|
4378
|
4340
|
4340
|
-38
|
-38
|
2
|
0
|
||||||
|
1301
|
4374
|
4334
|
4343
|
4330
|
4337
|
4335
|
-37
|
-39
|
20
|
22
|
0
|
||
|
小计
|
426250
|
559910
|
45094
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15895
|
15800
|
15900
|
15555
|
15630
|
15780
|
-265
|
-115
|
1886
|
8990
|
-138
|
|
|
1203
|
16000
|
15910
|
16000
|
15830
|
15945
|
15910
|
-55
|
-90
|
17502
|
53500
|
-5104
|
||
|
1204
|
16110
|
16015
|
16100
|
15930
|
16065
|
16010
|
-45
|
-100
|
189260
|
157006
|
2346
|
||
|
1205
|
16160
|
16055
|
16155
|
15995
|
16140
|
16080
|
-20
|
-80
|
29392
|
50580
|
-1348
|
||
|
1206
|
16170
|
16100
|
16195
|
16030
|
16180
|
16125
|
10
|
-45
|
3744
|
15920
|
314
|
||
|
1207
|
16310
|
16160
|
16220
|
16110
|
16210
|
16170
|
-100
|
-140
|
76
|
1232
|
-22
|
||
|
1208
|
16425
|
16200
|
16310
|
16200
|
16310
|
16250
|
-115
|
-175
|
68
|
1106
|
-8
|
||
|
1209
|
16520
|
16100
|
16395
|
16100
|
16360
|
16320
|
-160
|
-200
|
86
|
522
|
44
|
||
|
1210
|
16490
|
16400
|
16430
|
16330
|
16330
|
16390
|
-160
|
-100
|
12
|
210
|
0
|
||
|
1211
|
16590
|
16565
|
16575
|
16400
|
16500
|
16455
|
-90
|
-135
|
26
|
90
|
0
|
||
|
1212
|
16565
|
16415
|
16415
|
16415
|
16415
|
16415
|
-150
|
-150
|
2
|
70
|
0
|
||
|
1301
|
16430
|
16745
|
16745
|
16465
|
16580
|
16530
|
150
|
100
|
12
|
8
|
6
|
||
|
小计
|
242066
|
289234
|
-3910
|
||||||||||
