|
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
|
15985
|
16015
|
16015
|
15990
|
16000
|
16000
|
15
|
15
|
1540
|
26230
|
240
|
|
|
1203
|
16110
|
16115
|
16165
|
16110
|
16115
|
16130
|
5
|
20
|
3086
|
36020
|
956
|
||
|
1204
|
16205
|
16255
|
16275
|
16210
|
16215
|
16240
|
10
|
35
|
11262
|
57034
|
-160
|
||
|
1205
|
16295
|
16365
|
16380
|
16305
|
16320
|
16340
|
25
|
45
|
11792
|
45934
|
3148
|
||
|
1206
|
16380
|
16455
|
16460
|
16400
|
16400
|
16430
|
20
|
50
|
1898
|
20838
|
1354
|
||
|
1207
|
16420
|
16505
|
16510
|
16490
|
16490
|
16500
|
70
|
80
|
368
|
4890
|
182
|
||
|
1208
|
16485
|
16555
|
16570
|
16555
|
16570
|
16560
|
85
|
75
|
20
|
2598
|
-8
|
||
|
1209
|
16600
|
16665
|
16665
|
16610
|
16620
|
16630
|
20
|
30
|
24
|
1488
|
4
|
||
|
1210
|
16640
|
16685
|
16690
|
16685
|
16690
|
16685
|
50
|
45
|
30
|
1812
|
4
|
||
|
1211
|
16710
|
16720
|
16720
|
10
|
10
|
158
|
0
|
||||||
|
1212
|
16770
|
16850
|
16850
|
16810
|
16810
|
16815
|
40
|
45
|
24
|
72
|
0
|
||
|
1301
|
16810
|
16855
|
16855
|
16855
|
16855
|
16855
|
45
|
45
|
2
|
8
|
2
|
||
|
小计
|
30046
|
197082
|
5722
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
353.00
|
353.00
|
353.00
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1203
|
359.67
|
355.18
|
355.18
|
-4.49
|
-4.49
|
174
|
0
|
||||||
|
1204
|
360.16
|
355.50
|
356.43
|
355.50
|
356.28
|
356.02
|
-3.88
|
-4.14
|
14
|
144
|
-6
|
||
|
1205
|
360.01
|
355.11
|
356.12
|
354.84
|
354.84
|
355.46
|
-5.17
|
-4.55
|
94
|
178
|
0
|
||
|
1206
|
358.53
|
353.10
|
354.64
|
353.00
|
353.33
|
353.75
|
-5.20
|
-4.78
|
58954
|
76380
|
-5866
|
||
|
1207
|
359.92
|
355.81
|
355.94
|
351.75
|
354.65
|
354.70
|
-5.27
|
-5.22
|
14
|
30
|
-4
|
||
|
1208
|
359.24
|
354.03
|
354.03
|
-5.21
|
-5.21
|
22
|
0
|
||||||
|
1209
|
358.44
|
341.00
|
353.87
|
341.00
|
353.87
|
347.43
|
-4.57
|
-11.01
|
4
|
56
|
0
|
||
|
1210
|
357.62
|
354.83
|
354.83
|
354.31
|
354.31
|
354.57
|
-3.31
|
-3.05
|
4
|
10
|
0
|
||
|
1211
|
358.76
|
355.70
|
355.70
|
-3.06
|
-3.06
|
8
|
0
|
||||||
|
1212
|
359.32
|
354.50
|
355.55
|
353.75
|
354.18
|
354.80
|
-5.14
|
-4.52
|
424
|
4470
|
-18
|
||
|
1301
|
359.32
|
359.32
|
359.32
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
59508
|
81544
|
-5894
|
||||||||||
|
|
|||||||||||||
|
1202
|
59130
|
60040
|
60100
|
59700
|
59800
|
59920
|
670
|
790
|
6920
|
27160
|
-1620
|
||
|
1203
|
59530
|
60360
|
60600
|
60070
|
60180
|
60340
|
650
|
810
|
18340
|
72742
|
-2712
|
||
|
1204
|
59780
|
60850
|
60960
|
60350
|
60530
|
60650
|
750
|
870
|
322730
|
183944
|
-12896
|
||
|
1205
|
60010
|
61050
|
61220
|
60580
|
60710
|
60900
|
700
|
890
|
137412
|
108662
|
11424
|
||
|
1206
|
60140
|
61300
|
61390
|
60790
|
60870
|
61100
|
730
|
960
|
17648
|
28812
|
4476
|
||
|
1207
|
60220
|
61250
|
61510
|
60960
|
60970
|
61260
|
750
|
1040
|
1260
|
3768
|
-196
|
||
|
1208
|
60410
|
61180
|
61500
|
61020
|
61170
|
61260
|
760
|
850
|
542
|
2378
|
122
|
||
|
1209
|
60380
|
60830
|
61710
|
60830
|
61170
|
61340
|
790
|
960
|
356
|
3924
|
128
|
||
|
1210
|
60480
|
61360
|
61550
|
61100
|
61220
|
61320
|
740
|
840
|
84
|
848
|
12
|
||
|
1211
|
60340
|
61540
|
61540
|
61000
|
61180
|
61210
|
840
|
870
|
42
|
354
|
18
|
||
|
1212
|
60420
|
61480
|
61610
|
61150
|
61380
|
61330
|
960
|
910
|
76
|
250
|
4
|
||
|
1301
|
60430
|
61570
|
61570
|
61220
|
61300
|
61360
|
870
|
930
|
130
|
220
|
0
|
||
|
小计
|
505540
|
433062
|
-1240
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15940
|
16180
|
16180
|
16180
|
16180
|
16180
|
240
|
240
|
14
|
464
|
0
|
|
|
1203
|
16075
|
16265
|
16300
|
16225
|
16245
|
16275
|
170
|
200
|
242
|
1844
|
-60
|
||
|
1204
|
16115
|
16335
|
16345
|
16255
|
16285
|
16290
|
170
|
175
|
92
|
596
|
32
|
||
|
1205
|
16110
|
16240
|
16240
|
130
|
130
|
6
|
0
|
||||||
|
1206
|
16400
|
16580
|
16580
|
180
|
180
|
4
|
0
|
||||||
|
1207
|
16530
|
16710
|
16710
|
180
|
180
|
8
|
0
|
||||||
|
1208
|
16080
|
16255
|
16255
|
175
|
175
|
0
|
|||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16505
|
16685
|
16685
|
180
|
180
|
2
|
0
|
||||||
|
1211
|
16570
|
16750
|
16750
|
180
|
180
|
0
|
|||||||
|
1212
|
16570
|
16570
|
16570
|
0
|
0
|
0
|
|||||||
|
1301
|
16570
|
16570
|
16570
|
0
|
0
|
0
|
|||||||
|
小计
|
348
|
2928
|
-28
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4234
|
4234
|
4234
|
0
|
0
|
240
|
0
|
|||||
|
1203
|
4287
|
4287
|
4292
|
4265
|
4292
|
4281
|
5
|
-6
|
6
|
236
|
-2
|
||
|
1204
|
4337
|
4350
|
4350
|
4349
|
4349
|
4349
|
12
|
12
|
8
|
316
|
0
|
||
|
1205
|
4322
|
4340
|
4349
|
4323
|
4330
|
4335
|
8
|
13
|
323560
|
525090
|
-2492
|
||
|
1206
|
4313
|
4355
|
4361
|
4346
|
4347
|
4356
|
34
|
43
|
128
|
1300
|
72
|
||
|
1207
|
4306
|
4355
|
4356
|
4348
|
4349
|
4353
|
43
|
47
|
60
|
140
|
60
|
||
|
1208
|
4327
|
4350
|
4358
|
4350
|
4358
|
4353
|
31
|
26
|
36
|
98
|
32
|
||
|
1209
|
4343
|
4367
|
4404
|
4340
|
4345
|
4358
|
2
|
15
|
68
|
212
|
-8
|
||
|
1210
|
4342
|
4355
|
4362
|
4326
|
4336
|
4344
|
-6
|
2
|
36660
|
69408
|
12216
|
||
|
1211
|
4344
|
4344
|
4344
|
0
|
0
|
8
|
0
|
||||||
|
1212
|
4365
|
4368
|
4368
|
3
|
3
|
8
|
0
|
||||||
|
1301
|
4349
|
4352
|
4352
|
4339
|
4339
|
4346
|
-10
|
-3
|
8
|
30
|
-2
|
||
|
小计
|
360534
|
597086
|
9876
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15730
|
15940
|
15970
|
15885
|
15940
|
15930
|
210
|
200
|
1630
|
8320
|
330
|
|
|
1203
|
15865
|
16000
|
16125
|
16000
|
16090
|
16070
|
225
|
205
|
10750
|
40440
|
-2454
|
||
|
1204
|
15950
|
16155
|
16250
|
16105
|
16195
|
16180
|
245
|
230
|
160068
|
159708
|
-4264
|
||
|
1205
|
16020
|
16230
|
16325
|
16200
|
16295
|
16265
|
275
|
245
|
45510
|
66906
|
3014
|
||
|
1206
|
16065
|
16265
|
16380
|
16265
|
16370
|
16330
|
305
|
265
|
3948
|
16594
|
680
|
||
|
1207
|
16155
|
16310
|
16405
|
16310
|
16400
|
16385
|
245
|
230
|
292
|
1298
|
92
|
||
|
1208
|
16245
|
16195
|
16460
|
16190
|
16440
|
16420
|
195
|
175
|
130
|
968
|
-84
|
||
|
1209
|
16285
|
16455
|
16555
|
16455
|
16555
|
16500
|
270
|
215
|
54
|
532
|
-4
|
||
|
1210
|
16370
|
16535
|
16575
|
16535
|
16555
|
16555
|
185
|
185
|
10
|
220
|
0
|
||
|
1211
|
16410
|
16520
|
16625
|
16520
|
16600
|
16580
|
190
|
170
|
10
|
106
|
-4
|
||
|
1212
|
16470
|
16650
|
16680
|
16650
|
16680
|
16665
|
210
|
195
|
12
|
70
|
0
|
||
|
1301
|
16515
|
16730
|
16740
|
16635
|
16740
|
16705
|
225
|
190
|
18
|
14
|
2
|
||
|
小计
|
222432
|
295176
|
-2692
|
||||||||||
