|
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
|
15975
|
15975
|
15990
|
15950
|
15960
|
15965
|
-15
|
-10
|
1420
|
22840
|
-470
|
|
|
1203
|
16110
|
16110
|
16125
|
16065
|
16080
|
16095
|
-30
|
-15
|
2446
|
38578
|
662
|
||
|
1204
|
16215
|
16225
|
16240
|
16165
|
16180
|
16205
|
-35
|
-10
|
7822
|
51542
|
-2702
|
||
|
1205
|
16320
|
16310
|
16355
|
16260
|
16285
|
16305
|
-35
|
-15
|
12564
|
51598
|
2070
|
||
|
1206
|
16415
|
16410
|
16440
|
16370
|
16370
|
16405
|
-45
|
-10
|
2862
|
22640
|
994
|
||
|
1207
|
16470
|
16480
|
16510
|
16455
|
16455
|
16500
|
-15
|
30
|
254
|
4834
|
-220
|
||
|
1208
|
16570
|
16605
|
16605
|
16555
|
16555
|
16585
|
-15
|
15
|
36
|
2600
|
0
|
||
|
1209
|
16685
|
16660
|
16670
|
16645
|
16645
|
16660
|
-40
|
-25
|
16
|
1478
|
-6
|
||
|
1210
|
16740
|
16705
|
16705
|
16705
|
16705
|
16705
|
-35
|
-35
|
6
|
1800
|
-2
|
||
|
1211
|
16800
|
16820
|
16820
|
16800
|
16805
|
16805
|
5
|
5
|
8
|
154
|
0
|
||
|
1212
|
16785
|
16850
|
16860
|
16820
|
16820
|
16840
|
35
|
55
|
20
|
82
|
6
|
||
|
1301
|
16820
|
16950
|
16950
|
16950
|
16950
|
16950
|
130
|
130
|
2
|
12
|
2
|
||
|
小计
|
27456
|
198158
|
334
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
353.00
|
353.00
|
353.00
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1203
|
356.96
|
356.96
|
356.96
|
0.00
|
0.00
|
172
|
0
|
||||||
|
1204
|
359.05
|
355.99
|
356.60
|
354.50
|
356.60
|
356.04
|
-2.45
|
-3.01
|
22
|
148
|
10
|
||
|
1205
|
358.36
|
356.76
|
356.76
|
353.98
|
355.89
|
355.57
|
-2.47
|
-2.79
|
486
|
166
|
-6
|
||
|
1206
|
357.10
|
353.40
|
355.13
|
352.35
|
355.09
|
353.73
|
-2.01
|
-3.37
|
61206
|
78536
|
-2506
|
||
|
1207
|
357.01
|
354.83
|
354.83
|
354.00
|
354.24
|
354.35
|
-2.77
|
-2.66
|
8
|
30
|
-2
|
||
|
1208
|
356.33
|
353.68
|
353.68
|
-2.65
|
-2.65
|
22
|
0
|
||||||
|
1209
|
356.27
|
353.22
|
353.22
|
353.22
|
353.22
|
353.22
|
-3.05
|
-3.05
|
4
|
54
|
0
|
||
|
1210
|
363.06
|
359.95
|
359.95
|
-3.11
|
-3.11
|
10
|
0
|
||||||
|
1211
|
364.21
|
361.09
|
361.09
|
-3.12
|
-3.12
|
8
|
0
|
||||||
|
1212
|
358.68
|
355.02
|
356.33
|
353.45
|
356.00
|
354.74
|
-2.68
|
-3.94
|
1252
|
9506
|
388
|
||
|
1301
|
358.68
|
358.68
|
358.68
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
62978
|
88724
|
-2116
|
||||||||||
|
|
|||||||||||||
|
1202
|
60100
|
60350
|
61000
|
60240
|
60340
|
60530
|
240
|
430
|
4840
|
22010
|
-1580
|
||
|
1203
|
60530
|
60780
|
61490
|
60620
|
60730
|
60990
|
200
|
460
|
18990
|
66014
|
-3368
|
||
|
1204
|
60770
|
60980
|
61880
|
60920
|
61070
|
61280
|
300
|
510
|
205158
|
142576
|
-19400
|
||
|
1205
|
61110
|
61280
|
62230
|
61160
|
61350
|
61580
|
240
|
470
|
548262
|
152672
|
-8118
|
||
|
1206
|
61130
|
61400
|
62370
|
61310
|
61480
|
61760
|
350
|
630
|
41524
|
45736
|
8162
|
||
|
1207
|
61350
|
61560
|
62480
|
61440
|
61610
|
61860
|
260
|
510
|
1096
|
4182
|
68
|
||
|
1208
|
61490
|
61710
|
62520
|
61510
|
61520
|
61930
|
30
|
440
|
562
|
2664
|
-86
|
||
|
1209
|
61510
|
61760
|
62500
|
61500
|
61550
|
61950
|
40
|
440
|
154
|
4180
|
8
|
||
|
1210
|
61440
|
61770
|
62400
|
61650
|
61720
|
61810
|
280
|
370
|
140
|
1130
|
0
|
||
|
1211
|
60970
|
61750
|
62480
|
61670
|
61730
|
61910
|
760
|
940
|
92
|
598
|
40
|
||
|
1212
|
61270
|
61950
|
62560
|
61500
|
61500
|
62080
|
230
|
810
|
50
|
404
|
-2
|
||
|
1301
|
61740
|
61740
|
62550
|
61710
|
61710
|
62140
|
-30
|
400
|
28
|
240
|
6
|
||
|
小计
|
820896
|
442406
|
-24270
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15655
|
15980
|
16000
|
15810
|
15910
|
15925
|
255
|
270
|
90
|
374
|
-86
|
|
|
1203
|
16150
|
16110
|
16205
|
16080
|
16080
|
16125
|
-70
|
-25
|
322
|
1718
|
-152
|
||
|
1204
|
16210
|
16215
|
16300
|
16150
|
16175
|
16215
|
-35
|
5
|
458
|
992
|
230
|
||
|
1205
|
16260
|
16265
|
16265
|
5
|
5
|
6
|
0
|
||||||
|
1206
|
16500
|
16505
|
16505
|
5
|
5
|
4
|
0
|
||||||
|
1207
|
16545
|
16550
|
16550
|
5
|
5
|
8
|
0
|
||||||
|
1208
|
16175
|
16105
|
16105
|
16105
|
16105
|
16105
|
-70
|
-70
|
2
|
2
|
2
|
||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16605
|
16530
|
16530
|
-75
|
-75
|
2
|
0
|
||||||
|
1211
|
16670
|
16595
|
16595
|
-75
|
-75
|
0
|
|||||||
|
1212
|
16670
|
16670
|
16670
|
0
|
0
|
0
|
|||||||
|
1301
|
16670
|
16670
|
16670
|
0
|
0
|
0
|
|||||||
|
小计
|
872
|
3110
|
-6
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4236
|
4236
|
4236
|
0
|
0
|
240
|
0
|
|||||
|
1203
|
4233
|
4235
|
4235
|
4235
|
4235
|
4235
|
2
|
2
|
38
|
198
|
-38
|
||
|
1204
|
4326
|
4350
|
4350
|
4321
|
4321
|
4336
|
-5
|
10
|
52
|
326
|
6
|
||
|
1205
|
4308
|
4328
|
4337
|
4290
|
4297
|
4315
|
-11
|
7
|
584068
|
536830
|
-23254
|
||
|
1206
|
4329
|
4330
|
4339
|
4305
|
4315
|
4325
|
-14
|
-4
|
98
|
1472
|
10
|
||
|
1207
|
4360
|
4359
|
4359
|
4315
|
4315
|
4325
|
-45
|
-35
|
14
|
156
|
8
|
||
|
1208
|
4347
|
4370
|
4370
|
4346
|
4346
|
4351
|
-1
|
4
|
78
|
232
|
44
|
||
|
1209
|
4325
|
4325
|
4353
|
4311
|
4313
|
4330
|
-12
|
5
|
74
|
190
|
-10
|
||
|
1210
|
4316
|
4339
|
4344
|
4304
|
4311
|
4324
|
-5
|
8
|
45472
|
91970
|
8346
|
||
|
1211
|
4312
|
4312
|
4312
|
4312
|
4312
|
4312
|
0
|
0
|
2
|
10
|
2
|
||
|
1212
|
4305
|
4305
|
4305
|
0
|
0
|
6
|
0
|
||||||
|
1301
|
4334
|
4359
|
4359
|
4330
|
4330
|
4340
|
-4
|
6
|
8
|
56
|
6
|
||
|
小计
|
629904
|
631686
|
-14880
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15895
|
15985
|
16000
|
15860
|
15900
|
15945
|
5
|
50
|
1130
|
8880
|
-180
|
|
|
1203
|
16035
|
16045
|
16165
|
15995
|
16020
|
16070
|
-15
|
35
|
6040
|
35796
|
-1820
|
||
|
1204
|
16155
|
16165
|
16300
|
16100
|
16145
|
16180
|
-10
|
25
|
169556
|
142894
|
-14016
|
||
|
1205
|
16275
|
16260
|
16405
|
16180
|
16240
|
16290
|
-35
|
15
|
120614
|
91474
|
6592
|
||
|
1206
|
16345
|
16400
|
16485
|
16280
|
16335
|
16365
|
-10
|
20
|
4562
|
16970
|
8
|
||
|
1207
|
16410
|
16485
|
16560
|
16380
|
16400
|
16475
|
-10
|
65
|
356
|
1506
|
144
|
||
|
1208
|
16460
|
16515
|
16625
|
16465
|
16465
|
16540
|
5
|
80
|
60
|
910
|
-20
|
||
|
1209
|
16595
|
16545
|
16710
|
16540
|
16585
|
16610
|
-10
|
15
|
88
|
544
|
-2
|
||
|
1210
|
16700
|
16745
|
16745
|
16655
|
16655
|
16700
|
-45
|
0
|
4
|
236
|
0
|
||
|
1211
|
16785
|
16800
|
16835
|
16800
|
16835
|
16815
|
50
|
30
|
4
|
108
|
2
|
||
|
1212
|
16730
|
16730
|
16730
|
0
|
0
|
84
|
0
|
||||||
|
1301
|
16800
|
16860
|
16900
|
16750
|
16820
|
16800
|
20
|
0
|
94
|
72
|
54
|
||
|
小计
|
302508
|
299474
|
-9238
|
||||||||||
