|
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
|
16050
|
16050
|
16065
|
16000
|
16045
|
16035
|
-5
|
-15
|
2100
|
26360
|
-600
|
|
|
1203
|
16155
|
16175
|
16190
|
16130
|
16180
|
16165
|
25
|
10
|
3946
|
36144
|
1090
|
||
|
1204
|
16245
|
16260
|
16290
|
16210
|
16270
|
16260
|
25
|
15
|
8988
|
57622
|
-832
|
||
|
1205
|
16315
|
16345
|
16385
|
16190
|
16360
|
16335
|
45
|
20
|
8024
|
40466
|
670
|
||
|
1206
|
16370
|
16465
|
16465
|
16370
|
16435
|
16415
|
65
|
45
|
168
|
19272
|
-4
|
||
|
1207
|
16455
|
16460
|
16480
|
16420
|
16480
|
16435
|
25
|
-20
|
12
|
4708
|
8
|
||
|
1208
|
16505
|
16515
|
16515
|
10
|
10
|
2606
|
0
|
||||||
|
1209
|
16610
|
16575
|
16605
|
16575
|
16605
|
16575
|
-5
|
-35
|
16
|
1480
|
-10
|
||
|
1210
|
16635
|
16635
|
16635
|
0
|
0
|
1808
|
0
|
||||||
|
1211
|
16670
|
16680
|
16695
|
16680
|
16695
|
16690
|
25
|
20
|
6
|
162
|
-2
|
||
|
1212
|
16765
|
16765
|
16765
|
0
|
0
|
68
|
0
|
||||||
|
1301
|
16830
|
16790
|
16830
|
16790
|
16830
|
16810
|
0
|
-20
|
8
|
6
|
2
|
||
|
小计
|
23268
|
190702
|
322
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
351.00
|
351.00
|
351.00
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1203
|
356.87
|
358.92
|
358.92
|
358.92
|
358.92
|
358.92
|
2.05
|
2.05
|
4
|
172
|
0
|
||
|
1204
|
356.92
|
359.00
|
359.53
|
358.24
|
359.16
|
358.78
|
2.24
|
1.86
|
32
|
154
|
0
|
||
|
1205
|
356.30
|
358.08
|
358.98
|
357.88
|
358.27
|
358.41
|
1.97
|
2.11
|
32
|
182
|
-4
|
||
|
1206
|
354.90
|
357.06
|
357.88
|
356.08
|
356.84
|
357.11
|
1.94
|
2.21
|
60382
|
80660
|
3168
|
||
|
1207
|
355.81
|
358.95
|
358.95
|
357.72
|
357.72
|
358.50
|
1.91
|
2.69
|
6
|
34
|
0
|
||
|
1208
|
357.74
|
357.82
|
357.82
|
357.82
|
357.82
|
357.82
|
0.08
|
0.08
|
2
|
22
|
0
|
||
|
1209
|
354.33
|
357.71
|
357.71
|
357.36
|
357.36
|
357.53
|
3.03
|
3.20
|
4
|
54
|
-4
|
||
|
1210
|
353.52
|
356.71
|
356.71
|
3.19
|
3.19
|
10
|
0
|
||||||
|
1211
|
355.40
|
358.61
|
358.61
|
3.21
|
3.21
|
8
|
0
|
||||||
|
1212
|
356.19
|
358.10
|
358.36
|
356.82
|
357.80
|
358.05
|
1.61
|
1.86
|
1326
|
4452
|
-572
|
||
|
1301
|
356.19
|
356.19
|
356.19
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
61788
|
85820
|
2588
|
||||||||||
|
|
|||||||||||||
|
1202
|
59160
|
59240
|
59450
|
58950
|
59140
|
59170
|
-20
|
10
|
4930
|
30790
|
-1730
|
||
|
1203
|
59590
|
59820
|
59860
|
59310
|
59620
|
59580
|
30
|
-10
|
19962
|
78374
|
-1876
|
||
|
1204
|
59810
|
60000
|
60150
|
59520
|
59880
|
59860
|
70
|
50
|
395988
|
206408
|
-3720
|
||
|
1205
|
59960
|
60200
|
60330
|
59730
|
60120
|
60060
|
160
|
100
|
87550
|
94828
|
8936
|
||
|
1206
|
60010
|
60290
|
60410
|
59880
|
60280
|
60200
|
270
|
190
|
9682
|
22912
|
3194
|
||
|
1207
|
60080
|
60290
|
60450
|
59960
|
60350
|
60210
|
270
|
130
|
774
|
3746
|
192
|
||
|
1208
|
60000
|
60320
|
60460
|
60000
|
60360
|
60280
|
360
|
280
|
290
|
2054
|
96
|
||
|
1209
|
60060
|
60300
|
60450
|
60000
|
60350
|
60300
|
290
|
240
|
304
|
3752
|
102
|
||
|
1210
|
60170
|
60450
|
60500
|
60010
|
60440
|
60330
|
270
|
160
|
38
|
814
|
-14
|
||
|
1211
|
60120
|
60470
|
60470
|
60100
|
60450
|
60290
|
330
|
170
|
26
|
336
|
2
|
||
|
1212
|
60160
|
60380
|
60500
|
60020
|
60500
|
60290
|
340
|
130
|
40
|
242
|
26
|
||
|
1301
|
60260
|
60390
|
60510
|
60020
|
60220
|
60150
|
-40
|
-110
|
42
|
216
|
24
|
||
|
小计
|
519626
|
444472
|
5232
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15935
|
15940
|
15940
|
15940
|
15940
|
15940
|
5
|
5
|
4
|
464
|
-4
|
|
|
1203
|
16040
|
16130
|
16140
|
16025
|
16125
|
16080
|
85
|
40
|
98
|
1858
|
16
|
||
|
1204
|
16035
|
16075
|
16120
|
16020
|
16100
|
16050
|
65
|
15
|
48
|
550
|
14
|
||
|
1205
|
16110
|
16110
|
16110
|
0
|
0
|
6
|
0
|
||||||
|
1206
|
16315
|
16335
|
16335
|
20
|
20
|
4
|
0
|
||||||
|
1207
|
16465
|
16465
|
16465
|
0
|
0
|
8
|
0
|
||||||
|
1208
|
16000
|
16015
|
16015
|
15
|
15
|
0
|
|||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16420
|
16440
|
16440
|
20
|
20
|
2
|
0
|
||||||
|
1211
|
16420
|
16150
|
16150
|
16150
|
16150
|
16150
|
-270
|
-270
|
2
|
2
|
2
|
||
|
1212
|
16420
|
16420
|
16420
|
0
|
0
|
0
|
|||||||
|
1301
|
16420
|
16420
|
16420
|
0
|
0
|
0
|
|||||||
|
小计
|
152
|
2898
|
28
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4234
|
4234
|
4234
|
0
|
0
|
240
|
0
|
|||||
|
1203
|
4275
|
4275
|
4275
|
0
|
0
|
242
|
0
|
||||||
|
1204
|
4323
|
4336
|
4336
|
4315
|
4315
|
4325
|
-8
|
2
|
8
|
324
|
-2
|
||
|
1205
|
4290
|
4294
|
4320
|
4291
|
4318
|
4305
|
28
|
15
|
349826
|
544700
|
36610
|
||
|
1206
|
4303
|
4323
|
4323
|
4313
|
4313
|
4315
|
10
|
12
|
76
|
1226
|
-6
|
||
|
1207
|
4306
|
4306
|
4306
|
0
|
0
|
80
|
0
|
||||||
|
1208
|
4302
|
4318
|
4330
|
4318
|
4330
|
4324
|
28
|
22
|
4
|
66
|
2
|
||
|
1209
|
4313
|
4310
|
4333
|
4301
|
4333
|
4311
|
20
|
-2
|
180
|
244
|
10
|
||
|
1210
|
4310
|
4313
|
4333
|
4310
|
4332
|
4320
|
22
|
10
|
11878
|
50332
|
-216
|
||
|
1211
|
4314
|
4324
|
4324
|
10
|
10
|
6
|
0
|
||||||
|
1212
|
4333
|
4333
|
4333
|
0
|
0
|
2
|
0
|
||||||
|
1301
|
4324
|
4336
|
4343
|
4324
|
4343
|
4335
|
19
|
11
|
12
|
26
|
2
|
||
|
小计
|
361984
|
597488
|
36400
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15700
|
15700
|
15750
|
15610
|
15750
|
15675
|
50
|
-25
|
980
|
8040
|
-390
|
|
|
1203
|
15810
|
15765
|
15865
|
15700
|
15860
|
15795
|
50
|
-15
|
12556
|
45870
|
-3816
|
||
|
1204
|
15895
|
15905
|
15970
|
15775
|
15945
|
15875
|
50
|
-20
|
271734
|
167558
|
7690
|
||
|
1205
|
15970
|
15995
|
16030
|
15850
|
16000
|
15950
|
30
|
-20
|
38674
|
59000
|
1264
|
||
|
1206
|
16020
|
16010
|
16085
|
15905
|
16060
|
16005
|
40
|
-15
|
2736
|
15702
|
-4
|
||
|
1207
|
16085
|
16050
|
16110
|
15975
|
16095
|
16040
|
10
|
-45
|
80
|
1208
|
12
|
||
|
1208
|
16120
|
16120
|
16180
|
16050
|
16175
|
16115
|
55
|
-5
|
36
|
1050
|
0
|
||
|
1209
|
16175
|
16265
|
16295
|
16100
|
16220
|
16210
|
45
|
35
|
60
|
522
|
10
|
||
|
1210
|
16260
|
16330
|
16330
|
16205
|
16300
|
16275
|
40
|
15
|
14
|
216
|
4
|
||
|
1211
|
16305
|
16265
|
16300
|
16225
|
16300
|
16270
|
-5
|
-35
|
12
|
90
|
2
|
||
|
1212
|
16360
|
16450
|
16450
|
16450
|
16450
|
16450
|
90
|
90
|
2
|
72
|
0
|
||
|
1301
|
16410
|
16410
|
16410
|
16410
|
16410
|
16410
|
0
|
0
|
2
|
8
|
0
|
||
|
小计
|
326886
|
299336
|
4772
|
||||||||||
