|
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
|
16100
|
16080
|
16080
|
16020
|
16030
|
16050
|
-70
|
-50
|
1160
|
26960
|
-730
|
|
|
1203
|
16215
|
16160
|
16195
|
16130
|
16135
|
16155
|
-80
|
-60
|
3040
|
35054
|
680
|
||
|
1204
|
16310
|
16245
|
16290
|
16210
|
16215
|
16245
|
-95
|
-65
|
9116
|
58454
|
-826
|
||
|
1205
|
16390
|
16320
|
16365
|
16280
|
16305
|
16315
|
-85
|
-75
|
7018
|
39796
|
636
|
||
|
1206
|
16435
|
16410
|
16410
|
16350
|
16375
|
16370
|
-60
|
-65
|
1522
|
19276
|
218
|
||
|
1207
|
16485
|
16475
|
16550
|
16420
|
16425
|
16455
|
-60
|
-30
|
468
|
4700
|
-242
|
||
|
1208
|
16545
|
16505
|
16505
|
16505
|
16505
|
16505
|
-40
|
-40
|
4
|
2606
|
4
|
||
|
1209
|
16600
|
16600
|
16645
|
16535
|
16535
|
16610
|
-65
|
10
|
452
|
1490
|
36
|
||
|
1210
|
16755
|
16635
|
16635
|
16635
|
16635
|
16635
|
-120
|
-120
|
10
|
1808
|
0
|
||
|
1211
|
16630
|
16675
|
16685
|
16630
|
16670
|
16670
|
40
|
40
|
72
|
164
|
-36
|
||
|
1212
|
16785
|
16765
|
16765
|
16765
|
16765
|
16765
|
-20
|
-20
|
10
|
68
|
10
|
||
|
1301
|
16830
|
16830
|
16830
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
22872
|
190380
|
-250
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
352.90
|
351.00
|
351.00
|
351.00
|
351.00
|
351.00
|
-1.90
|
-1.90
|
6
|
72
|
-6
|
|
|
1203
|
356.48
|
356.52
|
357.19
|
356.52
|
356.77
|
356.87
|
0.29
|
0.39
|
14
|
172
|
-4
|
||
|
1204
|
357.45
|
357.00
|
357.40
|
356.78
|
357.33
|
356.92
|
-0.12
|
-0.53
|
20
|
154
|
2
|
||
|
1205
|
356.68
|
356.14
|
357.13
|
354.60
|
355.78
|
356.30
|
-0.90
|
-0.38
|
46
|
186
|
-16
|
||
|
1206
|
355.07
|
354.88
|
355.82
|
353.96
|
354.07
|
354.90
|
-1.00
|
-0.17
|
55802
|
77492
|
3058
|
||
|
1207
|
355.98
|
355.81
|
355.81
|
-0.17
|
-0.17
|
34
|
0
|
||||||
|
1208
|
357.91
|
357.74
|
357.74
|
-0.17
|
-0.17
|
22
|
0
|
||||||
|
1209
|
355.31
|
355.07
|
355.07
|
353.60
|
353.60
|
354.33
|
-1.71
|
-0.98
|
4
|
58
|
4
|
||
|
1210
|
354.50
|
353.52
|
353.52
|
-0.98
|
-0.98
|
10
|
0
|
||||||
|
1211
|
355.86
|
355.40
|
355.40
|
355.40
|
355.40
|
355.40
|
-0.46
|
-0.46
|
2
|
8
|
-2
|
||
|
1212
|
356.66
|
355.90
|
357.00
|
354.50
|
355.00
|
356.19
|
-1.66
|
-0.47
|
486
|
5024
|
46
|
||
|
1301
|
356.66
|
356.66
|
356.66
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
56380
|
83232
|
3082
|
||||||||||
|
|
|||||||||||||
|
1202
|
59750
|
59500
|
59500
|
58820
|
58820
|
59160
|
-930
|
-590
|
5160
|
32520
|
-2620
|
||
|
1203
|
60210
|
59900
|
59900
|
59200
|
59230
|
59590
|
-980
|
-620
|
26862
|
80250
|
-6630
|
||
|
1204
|
60480
|
60100
|
60180
|
59420
|
59500
|
59810
|
-980
|
-670
|
363820
|
210128
|
5434
|
||
|
1205
|
60580
|
60200
|
60320
|
59580
|
59640
|
59960
|
-940
|
-620
|
75670
|
85892
|
6514
|
||
|
1206
|
60610
|
60290
|
60400
|
59650
|
59710
|
60010
|
-900
|
-600
|
6876
|
19718
|
758
|
||
|
1207
|
60670
|
60730
|
60730
|
59700
|
59780
|
60080
|
-890
|
-590
|
1690
|
3554
|
64
|
||
|
1208
|
60690
|
60400
|
60400
|
59800
|
59800
|
60000
|
-890
|
-690
|
232
|
1958
|
38
|
||
|
1209
|
60750
|
60500
|
60500
|
59700
|
59700
|
60060
|
-1050
|
-690
|
350
|
3650
|
68
|
||
|
1210
|
60870
|
60400
|
60400
|
59720
|
59810
|
60170
|
-1060
|
-700
|
104
|
828
|
-10
|
||
|
1211
|
60860
|
60400
|
60400
|
59800
|
59800
|
60120
|
-1060
|
-740
|
48
|
334
|
6
|
||
|
1212
|
60790
|
60330
|
60380
|
59940
|
60010
|
60160
|
-780
|
-630
|
44
|
216
|
4
|
||
|
1301
|
60880
|
60300
|
60420
|
59900
|
59900
|
60260
|
-980
|
-620
|
116
|
192
|
86
|
||
|
小计
|
480972
|
439240
|
3712
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
16060
|
15950
|
15950
|
15880
|
15880
|
15935
|
-180
|
-125
|
16
|
468
|
-14
|
|
|
1203
|
16145
|
16100
|
16130
|
15960
|
15995
|
16040
|
-150
|
-105
|
312
|
1842
|
-50
|
||
|
1204
|
16160
|
15950
|
16080
|
15950
|
16015
|
16035
|
-145
|
-125
|
188
|
536
|
34
|
||
|
1205
|
16110
|
16110
|
16110
|
0
|
0
|
6
|
0
|
||||||
|
1206
|
16445
|
16315
|
16315
|
-130
|
-130
|
4
|
0
|
||||||
|
1207
|
16595
|
16465
|
16465
|
-130
|
-130
|
8
|
0
|
||||||
|
1208
|
16125
|
16000
|
16000
|
-125
|
-125
|
0
|
|||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16550
|
16420
|
16420
|
-130
|
-130
|
2
|
0
|
||||||
|
1211
|
16550
|
16550
|
16550
|
0
|
0
|
0
|
|||||||
|
1212
|
16550
|
16550
|
16550
|
0
|
0
|
0
|
|||||||
|
1301
|
16550
|
16550
|
16550
|
0
|
0
|
0
|
|||||||
|
小计
|
516
|
2870
|
-30
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4225
|
4201
|
4267
|
4201
|
4267
|
4234
|
42
|
9
|
120
|
240
|
0
|
|
|
1203
|
4275
|
4275
|
4275
|
0
|
0
|
242
|
0
|
||||||
|
1204
|
4322
|
4323
|
4323
|
4323
|
4323
|
4323
|
1
|
1
|
2
|
326
|
0
|
||
|
1205
|
4291
|
4288
|
4302
|
4284
|
4285
|
4290
|
-6
|
-1
|
299214
|
508090
|
420
|
||
|
1206
|
4304
|
4294
|
4313
|
4293
|
4297
|
4303
|
-7
|
-1
|
88
|
1232
|
-2
|
||
|
1207
|
4297
|
4308
|
4311
|
4300
|
4301
|
4306
|
4
|
9
|
34
|
80
|
-14
|
||
|
1208
|
4302
|
4302
|
4302
|
0
|
0
|
64
|
0
|
||||||
|
1209
|
4312
|
4312
|
4321
|
4307
|
4311
|
4313
|
-1
|
1
|
52
|
234
|
14
|
||
|
1210
|
4308
|
4310
|
4319
|
4304
|
4306
|
4310
|
-2
|
2
|
9074
|
50548
|
758
|
||
|
1211
|
4320
|
4314
|
4314
|
4314
|
4314
|
4314
|
-6
|
-6
|
2
|
6
|
0
|
||
|
1212
|
4340
|
4333
|
4333
|
-7
|
-7
|
2
|
0
|
||||||
|
1301
|
4335
|
4316
|
4337
|
4316
|
4318
|
4324
|
-17
|
-11
|
16
|
24
|
2
|
||
|
小计
|
308602
|
561088
|
1178
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15780
|
15715
|
15785
|
15530
|
15560
|
15700
|
-220
|
-80
|
910
|
8430
|
-560
|
|
|
1203
|
15910
|
15905
|
15950
|
15645
|
15685
|
15810
|
-225
|
-100
|
13302
|
49686
|
-3814
|
||
|
1204
|
16010
|
15985
|
16050
|
15725
|
15775
|
15895
|
-235
|
-115
|
227054
|
159868
|
2862
|
||
|
1205
|
16080
|
16040
|
16100
|
15800
|
15845
|
15970
|
-235
|
-110
|
40368
|
57736
|
7156
|
||
|
1206
|
16125
|
16160
|
16160
|
15850
|
15900
|
16020
|
-225
|
-105
|
2950
|
15706
|
-214
|
||
|
1207
|
16170
|
16065
|
16220
|
15915
|
15965
|
16085
|
-205
|
-85
|
188
|
1196
|
-36
|
||
|
1208
|
16250
|
16310
|
16310
|
15980
|
15980
|
16120
|
-270
|
-130
|
94
|
1050
|
-56
|
||
|
1209
|
16320
|
16205
|
16290
|
16085
|
16145
|
16175
|
-175
|
-145
|
92
|
512
|
-10
|
||
|
1210
|
16390
|
16290
|
16315
|
16140
|
16140
|
16260
|
-250
|
-130
|
10
|
212
|
2
|
||
|
1211
|
16455
|
16440
|
16440
|
16210
|
16210
|
16305
|
-245
|
-150
|
32
|
88
|
-2
|
||
|
1212
|
16415
|
16360
|
16360
|
16360
|
16360
|
16360
|
-55
|
-55
|
2
|
72
|
2
|
||
|
1301
|
16530
|
16520
|
16520
|
16220
|
16220
|
16410
|
-310
|
-120
|
14
|
8
|
0
|
||
|
小计
|
285016
|
294564
|
5330
|
||||||||||
