|
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
|
16000
|
15960
|
15960
|
15920
|
15930
|
15950
|
-70
|
-50
|
2440
|
24030
|
-2200
|
|
|
1203
|
16130
|
16110
|
16110
|
16050
|
16050
|
16060
|
-80
|
-70
|
3230
|
36672
|
652
|
||
|
1204
|
16240
|
16200
|
16210
|
16140
|
16145
|
16165
|
-95
|
-75
|
9300
|
55778
|
-1256
|
||
|
1205
|
16340
|
16280
|
16305
|
16225
|
16240
|
16260
|
-100
|
-80
|
10292
|
47222
|
1288
|
||
|
1206
|
16430
|
16365
|
16385
|
16325
|
16335
|
16350
|
-95
|
-80
|
3666
|
21982
|
1144
|
||
|
1207
|
16500
|
16450
|
16450
|
16400
|
16410
|
16420
|
-90
|
-80
|
110
|
4900
|
10
|
||
|
1208
|
16560
|
16505
|
16530
|
16505
|
16530
|
16515
|
-30
|
-45
|
8
|
2602
|
4
|
||
|
1209
|
16630
|
16630
|
16630
|
0
|
0
|
1488
|
0
|
||||||
|
1210
|
16685
|
16670
|
16670
|
16655
|
16655
|
16665
|
-30
|
-20
|
28
|
1804
|
-8
|
||
|
1211
|
16720
|
16720
|
16720
|
0
|
0
|
158
|
0
|
||||||
|
1212
|
16815
|
16765
|
16775
|
16765
|
16775
|
16770
|
-40
|
-45
|
6
|
72
|
0
|
||
|
1301
|
16855
|
16795
|
16795
|
16795
|
16795
|
16795
|
-60
|
-60
|
2
|
10
|
2
|
||
|
小计
|
29082
|
196718
|
-364
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
353.00
|
353.00
|
353.00
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1203
|
355.18
|
355.18
|
355.18
|
352.89
|
352.89
|
354.03
|
-2.29
|
-1.15
|
8
|
174
|
0
|
||
|
1204
|
356.02
|
353.94
|
354.48
|
353.89
|
353.90
|
354.03
|
-2.12
|
-1.99
|
12
|
142
|
-2
|
||
|
1205
|
355.46
|
353.23
|
354.22
|
352.92
|
354.14
|
353.52
|
-1.32
|
-1.94
|
68
|
180
|
2
|
||
|
1206
|
353.75
|
351.20
|
352.63
|
351.08
|
352.63
|
351.85
|
-1.12
|
-1.90
|
56500
|
75158
|
-1222
|
||
|
1207
|
354.70
|
351.97
|
353.16
|
351.97
|
353.16
|
352.56
|
-1.54
|
-2.14
|
4
|
30
|
0
|
||
|
1208
|
354.03
|
351.89
|
351.89
|
-2.14
|
-2.14
|
22
|
0
|
||||||
|
1209
|
347.43
|
350.96
|
351.99
|
350.96
|
351.24
|
351.32
|
3.81
|
3.89
|
12
|
54
|
-2
|
||
|
1210
|
354.57
|
358.54
|
358.54
|
3.97
|
3.97
|
10
|
0
|
||||||
|
1211
|
355.70
|
359.68
|
359.68
|
3.98
|
3.98
|
8
|
0
|
||||||
|
1212
|
354.80
|
353.57
|
353.57
|
351.50
|
353.48
|
352.89
|
-1.32
|
-1.91
|
672
|
4812
|
342
|
||
|
1301
|
354.80
|
354.80
|
354.80
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
57276
|
80662
|
-882
|
||||||||||
|
|
|||||||||||||
|
1202
|
59920
|
59900
|
60000
|
59250
|
59350
|
59520
|
-570
|
-400
|
6040
|
24730
|
-2430
|
||
|
1203
|
60340
|
60200
|
60450
|
59610
|
59790
|
59940
|
-550
|
-400
|
13674
|
70818
|
-1924
|
||
|
1204
|
60650
|
60490
|
60760
|
59850
|
60030
|
60280
|
-620
|
-370
|
302344
|
179416
|
-4528
|
||
|
1205
|
60900
|
60730
|
61000
|
60060
|
60190
|
60490
|
-710
|
-410
|
171528
|
123992
|
15330
|
||
|
1206
|
61100
|
60830
|
61150
|
60180
|
60350
|
60570
|
-750
|
-530
|
9320
|
31160
|
2348
|
||
|
1207
|
61260
|
61060
|
61240
|
60100
|
60410
|
60610
|
-850
|
-650
|
1190
|
4020
|
252
|
||
|
1208
|
61260
|
61160
|
61270
|
60200
|
60450
|
60780
|
-810
|
-480
|
768
|
2484
|
106
|
||
|
1209
|
61340
|
61200
|
61310
|
60000
|
60330
|
60560
|
-1010
|
-780
|
512
|
4066
|
142
|
||
|
1210
|
61320
|
61220
|
61220
|
60000
|
60370
|
60490
|
-950
|
-830
|
400
|
1018
|
170
|
||
|
1211
|
61210
|
61240
|
61240
|
60000
|
60410
|
60420
|
-800
|
-790
|
380
|
530
|
176
|
||
|
1212
|
61330
|
61380
|
61450
|
60000
|
60430
|
60420
|
-900
|
-910
|
380
|
398
|
148
|
||
|
1301
|
61360
|
61330
|
61330
|
60340
|
60340
|
60820
|
-1020
|
-540
|
70
|
234
|
14
|
||
|
小计
|
506606
|
442866
|
9804
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
16180
|
16080
|
16080
|
16080
|
16080
|
16080
|
-100
|
-100
|
4
|
460
|
-4
|
|
|
1203
|
16275
|
16190
|
16200
|
16040
|
16050
|
16085
|
-225
|
-190
|
168
|
1856
|
12
|
||
|
1204
|
16290
|
16200
|
16215
|
16060
|
16090
|
16120
|
-200
|
-170
|
194
|
670
|
74
|
||
|
1205
|
16240
|
16205
|
16205
|
-35
|
-35
|
6
|
0
|
||||||
|
1206
|
16580
|
16405
|
16405
|
-175
|
-175
|
4
|
0
|
||||||
|
1207
|
16710
|
16450
|
16450
|
-260
|
-260
|
8
|
0
|
||||||
|
1208
|
16255
|
16085
|
16085
|
-170
|
-170
|
0
|
|||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16685
|
16510
|
16510
|
-175
|
-175
|
2
|
0
|
||||||
|
1211
|
16750
|
16575
|
16575
|
-175
|
-175
|
0
|
|||||||
|
1212
|
16750
|
16750
|
16750
|
0
|
0
|
0
|
|||||||
|
1301
|
16750
|
16750
|
16750
|
0
|
0
|
0
|
|||||||
|
小计
|
366
|
3010
|
82
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4234
|
4234
|
4234
|
0
|
0
|
240
|
0
|
|||||
|
1203
|
4281
|
4280
|
4280
|
4253
|
4253
|
4265
|
-28
|
-16
|
6
|
232
|
-4
|
||
|
1204
|
4349
|
4398
|
4398
|
4302
|
4302
|
4341
|
-47
|
-8
|
96
|
308
|
-8
|
||
|
1205
|
4335
|
4330
|
4335
|
4272
|
4274
|
4302
|
-61
|
-33
|
629716
|
576332
|
51242
|
||
|
1206
|
4356
|
4355
|
4355
|
4302
|
4308
|
4339
|
-48
|
-17
|
234
|
1436
|
136
|
||
|
1207
|
4353
|
4336
|
4336
|
-17
|
-17
|
140
|
0
|
||||||
|
1208
|
4353
|
4330
|
4354
|
4292
|
4318
|
4329
|
-35
|
-24
|
170
|
156
|
58
|
||
|
1209
|
4358
|
4349
|
4350
|
4280
|
4280
|
4323
|
-78
|
-35
|
120
|
208
|
-4
|
||
|
1210
|
4344
|
4336
|
4347
|
4284
|
4287
|
4309
|
-57
|
-35
|
52286
|
82732
|
13324
|
||
|
1211
|
4344
|
4305
|
4305
|
-39
|
-39
|
8
|
0
|
||||||
|
1212
|
4368
|
4405
|
4405
|
4314
|
4314
|
4362
|
-54
|
-6
|
6
|
12
|
4
|
||
|
1301
|
4346
|
4355
|
4361
|
4310
|
4310
|
4337
|
-36
|
-9
|
20
|
42
|
12
|
||
|
小计
|
682654
|
661846
|
64760
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15930
|
15915
|
15915
|
15700
|
15780
|
15840
|
-150
|
-90
|
600
|
8390
|
70
|
|
|
1203
|
16070
|
16000
|
16095
|
15820
|
15900
|
15960
|
-170
|
-110
|
7772
|
38222
|
-2218
|
||
|
1204
|
16180
|
16175
|
16195
|
15920
|
16010
|
16045
|
-170
|
-135
|
176214
|
155176
|
-4532
|
||
|
1205
|
16265
|
16265
|
16285
|
16030
|
16105
|
16145
|
-160
|
-120
|
65380
|
72718
|
5812
|
||
|
1206
|
16330
|
16300
|
16355
|
16105
|
16180
|
16220
|
-150
|
-110
|
3636
|
16448
|
-146
|
||
|
1207
|
16385
|
16370
|
16405
|
16175
|
16275
|
16275
|
-110
|
-110
|
314
|
1330
|
32
|
||
|
1208
|
16420
|
16440
|
16470
|
16250
|
16300
|
16360
|
-120
|
-60
|
90
|
968
|
0
|
||
|
1209
|
16500
|
16485
|
16525
|
16300
|
16355
|
16435
|
-145
|
-65
|
88
|
546
|
14
|
||
|
1210
|
16555
|
16545
|
16545
|
16465
|
16465
|
16530
|
-90
|
-25
|
16
|
224
|
4
|
||
|
1211
|
16580
|
16555
|
16555
|
-25
|
-25
|
106
|
0
|
||||||
|
1212
|
16665
|
16665
|
16665
|
16585
|
16600
|
16630
|
-65
|
-35
|
20
|
76
|
6
|
||
|
1301
|
16705
|
16735
|
16850
|
16585
|
16680
|
16700
|
-25
|
-5
|
24
|
18
|
4
|
||
|
小计
|
254154
|
294222
|
-954
|
||||||||||
