|
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
|
16035
|
16010
|
16010
|
15970
|
15985
|
15985
|
-50
|
-50
|
2040
|
25990
|
-370
|
|
|
1203
|
16165
|
16100
|
16130
|
16090
|
16090
|
16110
|
-75
|
-55
|
4734
|
35064
|
-1080
|
||
|
1204
|
16260
|
16195
|
16230
|
16190
|
16190
|
16205
|
-70
|
-55
|
9674
|
57194
|
-428
|
||
|
1205
|
16335
|
16260
|
16325
|
16260
|
16285
|
16295
|
-50
|
-40
|
6222
|
42786
|
2320
|
||
|
1206
|
16415
|
16385
|
16405
|
16360
|
16380
|
16380
|
-35
|
-35
|
910
|
19484
|
212
|
||
|
1207
|
16435
|
16410
|
16455
|
16410
|
16450
|
16420
|
15
|
-15
|
44
|
4708
|
0
|
||
|
1208
|
16515
|
16455
|
16505
|
16455
|
16505
|
16485
|
-10
|
-30
|
10
|
2606
|
0
|
||
|
1209
|
16575
|
16610
|
16610
|
16590
|
16590
|
16600
|
15
|
25
|
12
|
1484
|
4
|
||
|
1210
|
16635
|
16610
|
16670
|
16610
|
16670
|
16640
|
35
|
5
|
6
|
1808
|
0
|
||
|
1211
|
16690
|
16700
|
16750
|
16700
|
16700
|
16710
|
10
|
20
|
20
|
158
|
-4
|
||
|
1212
|
16765
|
16760
|
16785
|
16760
|
16765
|
16770
|
0
|
5
|
24
|
72
|
4
|
||
|
1301
|
16810
|
16810
|
16810
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
23696
|
191360
|
658
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
351.00
|
353.00
|
353.00
|
2.00
|
2.00
|
72
|
0
|
|||||
|
1203
|
358.92
|
359.74
|
359.74
|
359.50
|
359.73
|
359.67
|
0.81
|
0.75
|
8
|
174
|
2
|
||
|
1204
|
358.78
|
360.00
|
360.60
|
360.00
|
360.43
|
360.16
|
1.65
|
1.38
|
16
|
150
|
-4
|
||
|
1205
|
358.41
|
358.48
|
360.40
|
358.48
|
360.31
|
360.01
|
1.90
|
1.60
|
50
|
178
|
-4
|
||
|
1206
|
357.11
|
358.49
|
358.88
|
358.08
|
358.58
|
358.53
|
1.47
|
1.42
|
43916
|
82246
|
1586
|
||
|
1207
|
358.50
|
359.92
|
359.92
|
1.42
|
1.42
|
34
|
0
|
||||||
|
1208
|
357.82
|
359.24
|
359.24
|
1.42
|
1.42
|
22
|
0
|
||||||
|
1209
|
357.53
|
358.21
|
358.66
|
358.21
|
358.46
|
358.44
|
0.93
|
0.91
|
8
|
56
|
2
|
||
|
1210
|
356.71
|
357.62
|
357.62
|
0.91
|
0.91
|
10
|
0
|
||||||
|
1211
|
358.61
|
358.76
|
358.76
|
358.76
|
358.76
|
358.76
|
0.15
|
0.15
|
2
|
8
|
0
|
||
|
1212
|
358.05
|
358.88
|
359.72
|
358.88
|
359.30
|
359.32
|
1.25
|
1.27
|
608
|
4488
|
36
|
||
|
1301
|
358.05
|
358.05
|
358.05
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
44608
|
87438
|
1618
|
||||||||||
|
|
|||||||||||||
|
1202
|
59170
|
59140
|
59340
|
58710
|
59160
|
59130
|
-10
|
-40
|
3420
|
28780
|
-2010
|
||
|
1203
|
59580
|
59150
|
59740
|
59120
|
59560
|
59530
|
-20
|
-50
|
17748
|
75454
|
-2920
|
||
|
1204
|
59860
|
59500
|
60060
|
59380
|
59820
|
59780
|
-40
|
-80
|
305342
|
196840
|
-9568
|
||
|
1205
|
60060
|
59740
|
60290
|
59620
|
60050
|
60010
|
-10
|
-50
|
78122
|
97238
|
2410
|
||
|
1206
|
60200
|
59810
|
60450
|
59800
|
60200
|
60140
|
0
|
-60
|
6080
|
24336
|
1424
|
||
|
1207
|
60210
|
59980
|
60530
|
59920
|
60280
|
60220
|
70
|
10
|
568
|
3964
|
218
|
||
|
1208
|
60280
|
60360
|
60570
|
59950
|
60330
|
60410
|
50
|
130
|
472
|
2256
|
202
|
||
|
1209
|
60300
|
60090
|
60570
|
59990
|
60350
|
60380
|
50
|
80
|
124
|
3796
|
44
|
||
|
1210
|
60330
|
60040
|
60600
|
60040
|
60510
|
60480
|
180
|
150
|
98
|
836
|
22
|
||
|
1211
|
60290
|
60130
|
60500
|
60130
|
60450
|
60340
|
160
|
50
|
8
|
336
|
0
|
||
|
1212
|
60290
|
60100
|
60640
|
60100
|
60550
|
60420
|
260
|
130
|
58
|
246
|
4
|
||
|
1301
|
60150
|
60140
|
60600
|
60140
|
60390
|
60430
|
240
|
280
|
36
|
220
|
4
|
||
|
小计
|
412076
|
434302
|
-10170
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15940
|
15940
|
15940
|
0
|
0
|
464
|
0
|
|||||
|
1203
|
16080
|
15990
|
16170
|
15940
|
16145
|
16075
|
65
|
-5
|
312
|
1904
|
46
|
||
|
1204
|
16050
|
16000
|
16150
|
16000
|
16140
|
16115
|
90
|
65
|
62
|
564
|
14
|
||
|
1205
|
16110
|
16110
|
16110
|
0
|
0
|
6
|
0
|
||||||
|
1206
|
16335
|
16400
|
16400
|
65
|
65
|
4
|
0
|
||||||
|
1207
|
16465
|
16530
|
16530
|
65
|
65
|
8
|
0
|
||||||
|
1208
|
16015
|
16080
|
16080
|
65
|
65
|
0
|
|||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16440
|
16505
|
16505
|
65
|
65
|
2
|
0
|
||||||
|
1211
|
16150
|
16835
|
16835
|
16305
|
16305
|
16570
|
155
|
420
|
4
|
-2
|
|||
|
1212
|
16150
|
16150
|
16150
|
0
|
0
|
0
|
|||||||
|
1301
|
16150
|
16150
|
16150
|
0
|
0
|
0
|
|||||||
|
小计
|
378
|
2956
|
58
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4234
|
4234
|
4234
|
0
|
0
|
240
|
0
|
|||||
|
1203
|
4275
|
4284
|
4295
|
4282
|
4295
|
4287
|
20
|
12
|
6
|
238
|
-4
|
||
|
1204
|
4325
|
4325
|
4353
|
4325
|
4353
|
4337
|
28
|
12
|
14
|
316
|
-8
|
||
|
1205
|
4305
|
4318
|
4332
|
4310
|
4332
|
4322
|
27
|
17
|
260168
|
527582
|
-17118
|
||
|
1206
|
4315
|
4313
|
4313
|
4313
|
4313
|
4313
|
-2
|
-2
|
2
|
1228
|
2
|
||
|
1207
|
4306
|
4306
|
4306
|
0
|
0
|
80
|
0
|
||||||
|
1208
|
4324
|
4327
|
4327
|
3
|
3
|
66
|
0
|
||||||
|
1209
|
4311
|
4316
|
4366
|
4316
|
4366
|
4343
|
55
|
32
|
126
|
220
|
-24
|
||
|
1210
|
4320
|
4322
|
4350
|
4321
|
4347
|
4342
|
27
|
22
|
19510
|
57192
|
6860
|
||
|
1211
|
4324
|
4344
|
4345
|
4344
|
4345
|
4344
|
21
|
20
|
4
|
8
|
2
|
||
|
1212
|
4333
|
4391
|
4391
|
4349
|
4367
|
4365
|
34
|
32
|
14
|
8
|
6
|
||
|
1301
|
4335
|
4335
|
4356
|
4335
|
4356
|
4349
|
21
|
14
|
14
|
32
|
6
|
||
|
小计
|
279858
|
587210
|
-10278
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15675
|
15590
|
15815
|
15590
|
15790
|
15730
|
115
|
55
|
680
|
7990
|
-50
|
|
|
1203
|
15795
|
15730
|
15950
|
15710
|
15875
|
15865
|
80
|
70
|
12324
|
42894
|
-2976
|
||
|
1204
|
15875
|
15845
|
16065
|
15795
|
15955
|
15950
|
80
|
75
|
232962
|
163972
|
-3586
|
||
|
1205
|
15950
|
15890
|
16130
|
15860
|
16040
|
16020
|
90
|
70
|
44254
|
63892
|
4892
|
||
|
1206
|
16005
|
15900
|
16180
|
15900
|
16065
|
16065
|
60
|
60
|
2532
|
15914
|
212
|
||
|
1207
|
16040
|
16010
|
16215
|
16010
|
16140
|
16155
|
100
|
115
|
96
|
1206
|
-2
|
||
|
1208
|
16115
|
16230
|
16295
|
16205
|
16250
|
16245
|
135
|
130
|
8
|
1052
|
2
|
||
|
1209
|
16210
|
16140
|
16355
|
16140
|
16340
|
16285
|
130
|
75
|
70
|
536
|
14
|
||
|
1210
|
16275
|
16290
|
16420
|
16290
|
16400
|
16370
|
125
|
95
|
16
|
220
|
4
|
||
|
1211
|
16270
|
16340
|
16480
|
16340
|
16430
|
16410
|
160
|
140
|
36
|
110
|
20
|
||
|
1212
|
16450
|
16375
|
16500
|
16375
|
16470
|
16470
|
20
|
20
|
14
|
70
|
-2
|
||
|
1301
|
16410
|
16500
|
16560
|
16480
|
16520
|
16515
|
110
|
105
|
8
|
12
|
4
|
||
|
小计
|
293000
|
297868
|
-1468
|
||||||||||
