|
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
|
15950
|
15980
|
16005
|
15940
|
16005
|
15975
|
55
|
25
|
4630
|
23310
|
-720
|
|
|
1203
|
16060
|
16110
|
16150
|
16075
|
16150
|
16110
|
90
|
50
|
4820
|
37916
|
1244
|
||
|
1204
|
16165
|
16230
|
16260
|
16180
|
16260
|
16215
|
95
|
50
|
11848
|
54244
|
-1534
|
||
|
1205
|
16260
|
16290
|
16365
|
16275
|
16355
|
16320
|
95
|
60
|
15552
|
49528
|
2306
|
||
|
1206
|
16350
|
16400
|
16450
|
16380
|
16440
|
16415
|
90
|
65
|
2870
|
21646
|
-336
|
||
|
1207
|
16420
|
16460
|
16520
|
16455
|
16500
|
16470
|
80
|
50
|
364
|
5054
|
154
|
||
|
1208
|
16515
|
16555
|
16600
|
16540
|
16600
|
16570
|
85
|
55
|
12
|
2600
|
-2
|
||
|
1209
|
16630
|
16670
|
16695
|
16670
|
16695
|
16685
|
65
|
55
|
6
|
1484
|
-4
|
||
|
1210
|
16665
|
16700
|
16760
|
16700
|
16760
|
16740
|
95
|
75
|
14
|
1802
|
-2
|
||
|
1211
|
16720
|
16800
|
16800
|
16800
|
16800
|
16800
|
80
|
80
|
4
|
154
|
-4
|
||
|
1212
|
16770
|
16800
|
16800
|
16775
|
16775
|
16785
|
5
|
15
|
4
|
76
|
4
|
||
|
1301
|
16795
|
16715
|
16935
|
16715
|
16805
|
16820
|
10
|
25
|
24
|
10
|
0
|
||
|
小计
|
40148
|
197824
|
1106
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
353.00
|
353.00
|
353.00
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1203
|
354.03
|
355.59
|
358.21
|
355.59
|
357.35
|
356.96
|
3.32
|
2.93
|
10
|
172
|
-2
|
||
|
1204
|
354.03
|
358.67
|
359.32
|
358.57
|
358.57
|
359.05
|
4.54
|
5.02
|
16
|
138
|
-4
|
||
|
1205
|
353.52
|
358.15
|
359.19
|
356.92
|
359.00
|
358.36
|
5.48
|
4.84
|
114
|
172
|
-8
|
||
|
1206
|
351.85
|
356.19
|
357.82
|
356.16
|
357.66
|
357.10
|
5.81
|
5.25
|
56860
|
81042
|
5884
|
||
|
1207
|
352.56
|
357.01
|
357.01
|
357.01
|
357.01
|
357.01
|
4.45
|
4.45
|
2
|
32
|
2
|
||
|
1208
|
351.89
|
356.33
|
356.33
|
4.44
|
4.44
|
22
|
0
|
||||||
|
1209
|
351.32
|
356.27
|
356.27
|
4.95
|
4.95
|
54
|
0
|
||||||
|
1210
|
358.54
|
363.06
|
363.06
|
4.52
|
4.52
|
10
|
0
|
||||||
|
1211
|
359.68
|
364.21
|
364.21
|
4.53
|
4.53
|
8
|
0
|
||||||
|
1212
|
352.89
|
357.37
|
359.00
|
357.05
|
358.93
|
358.68
|
6.04
|
5.79
|
5452
|
9118
|
4306
|
||
|
1301
|
352.89
|
352.89
|
352.89
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
62454
|
90840
|
10178
|
||||||||||
|
|
|||||||||||||
|
1202
|
59520
|
59680
|
60650
|
59620
|
60630
|
60100
|
1110
|
580
|
4680
|
23590
|
-1140
|
||
|
1203
|
59940
|
60020
|
61070
|
60000
|
61040
|
60530
|
1100
|
590
|
18946
|
69382
|
-1436
|
||
|
1204
|
60280
|
60300
|
61470
|
60230
|
61390
|
60770
|
1110
|
490
|
282014
|
161976
|
-17440
|
||
|
1205
|
60490
|
60490
|
61820
|
60420
|
61730
|
61110
|
1240
|
620
|
323592
|
160790
|
36798
|
||
|
1206
|
60570
|
60700
|
61960
|
60560
|
61900
|
61130
|
1330
|
560
|
23782
|
37574
|
6414
|
||
|
1207
|
60610
|
60760
|
62060
|
60620
|
62000
|
61350
|
1390
|
740
|
1264
|
4114
|
94
|
||
|
1208
|
60780
|
60740
|
62070
|
60690
|
62020
|
61490
|
1240
|
710
|
820
|
2750
|
266
|
||
|
1209
|
60560
|
60330
|
62040
|
60330
|
62000
|
61510
|
1440
|
950
|
366
|
4172
|
106
|
||
|
1210
|
60490
|
60650
|
62020
|
60630
|
62020
|
61440
|
1530
|
950
|
234
|
1130
|
112
|
||
|
1211
|
60420
|
60640
|
62000
|
60610
|
61990
|
60970
|
1570
|
550
|
114
|
558
|
28
|
||
|
1212
|
60420
|
60620
|
62000
|
60620
|
62000
|
61270
|
1580
|
850
|
52
|
406
|
8
|
||
|
1301
|
60820
|
61460
|
62000
|
61460
|
62000
|
61740
|
1180
|
920
|
10
|
234
|
0
|
||
|
小计
|
655874
|
466676
|
23810
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
16080
|
15655
|
15655
|
15655
|
15655
|
15655
|
-425
|
-425
|
2
|
460
|
0
|
|
|
1203
|
16085
|
16060
|
16250
|
16060
|
16240
|
16150
|
155
|
65
|
156
|
1870
|
14
|
||
|
1204
|
16120
|
16195
|
16310
|
16145
|
16305
|
16210
|
185
|
90
|
132
|
762
|
92
|
||
|
1205
|
16205
|
16260
|
16260
|
55
|
55
|
6
|
0
|
||||||
|
1206
|
16405
|
16500
|
16500
|
95
|
95
|
4
|
0
|
||||||
|
1207
|
16450
|
16545
|
16545
|
95
|
95
|
8
|
0
|
||||||
|
1208
|
16085
|
16175
|
16175
|
90
|
90
|
0
|
|||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16510
|
16605
|
16605
|
95
|
95
|
2
|
0
|
||||||
|
1211
|
16575
|
16670
|
16670
|
95
|
95
|
0
|
|||||||
|
1212
|
16575
|
16575
|
16575
|
0
|
0
|
0
|
|||||||
|
1301
|
16575
|
16575
|
16575
|
0
|
0
|
0
|
|||||||
|
小计
|
290
|
3116
|
106
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4234
|
4236
|
4236
|
2
|
2
|
240
|
0
|
|||||
|
1203
|
4265
|
4260
|
4289
|
4201
|
4289
|
4233
|
24
|
-32
|
26
|
236
|
4
|
||
|
1204
|
4341
|
4324
|
4340
|
4308
|
4340
|
4326
|
-1
|
-15
|
82
|
320
|
12
|
||
|
1205
|
4302
|
4284
|
4342
|
4278
|
4337
|
4308
|
35
|
6
|
648606
|
560084
|
-16248
|
||
|
1206
|
4339
|
4308
|
4347
|
4302
|
4345
|
4329
|
6
|
-10
|
88
|
1462
|
26
|
||
|
1207
|
4336
|
4359
|
4364
|
4359
|
4364
|
4360
|
28
|
24
|
10
|
148
|
8
|
||
|
1208
|
4329
|
4328
|
4371
|
4305
|
4367
|
4347
|
38
|
18
|
50
|
188
|
32
|
||
|
1209
|
4323
|
4307
|
4350
|
4307
|
4339
|
4325
|
16
|
2
|
80
|
200
|
-8
|
||
|
1210
|
4309
|
4290
|
4340
|
4290
|
4338
|
4316
|
29
|
7
|
39104
|
83624
|
892
|
||
|
1211
|
4305
|
4312
|
4312
|
7
|
7
|
8
|
0
|
||||||
|
1212
|
4362
|
4315
|
4315
|
4295
|
4301
|
4305
|
-61
|
-57
|
8
|
6
|
-6
|
||
|
1301
|
4337
|
4382
|
4382
|
4300
|
4347
|
4334
|
10
|
-3
|
20
|
50
|
8
|
||
|
小计
|
688074
|
646566
|
-15280
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15840
|
15830
|
16000
|
15830
|
16000
|
15895
|
160
|
55
|
1650
|
9060
|
670
|
|
|
1203
|
15960
|
15960
|
16150
|
15955
|
16150
|
16035
|
190
|
75
|
7968
|
37616
|
-606
|
||
|
1204
|
16045
|
16090
|
16275
|
16060
|
16270
|
16155
|
225
|
110
|
166890
|
156910
|
1734
|
||
|
1205
|
16145
|
16180
|
16400
|
16165
|
16400
|
16275
|
255
|
130
|
69704
|
84882
|
12164
|
||
|
1206
|
16220
|
16295
|
16470
|
16245
|
16470
|
16345
|
250
|
125
|
3226
|
16962
|
514
|
||
|
1207
|
16275
|
16345
|
16545
|
16305
|
16545
|
16410
|
270
|
135
|
114
|
1362
|
32
|
||
|
1208
|
16360
|
17275
|
17275
|
16350
|
17100
|
16460
|
740
|
100
|
258
|
930
|
-38
|
||
|
1209
|
16435
|
16440
|
16700
|
16440
|
16700
|
16595
|
265
|
160
|
52
|
546
|
0
|
||
|
1210
|
16530
|
16510
|
16790
|
16510
|
16790
|
16700
|
260
|
170
|
16
|
236
|
12
|
||
|
1211
|
16555
|
16790
|
16790
|
16780
|
16780
|
16785
|
225
|
230
|
4
|
106
|
0
|
||
|
1212
|
16630
|
16705
|
16810
|
16705
|
16810
|
16730
|
180
|
100
|
12
|
84
|
8
|
||
|
1301
|
16700
|
16800
|
16800
|
100
|
100
|
18
|
0
|
||||||
|
小计
|
249894
|
308712
|
14490
|
||||||||||
