|
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
|
15965
|
16040
|
16040
|
15955
|
15965
|
15975
|
0
|
10
|
1710
|
22440
|
-400
|
|
|
1203
|
16095
|
16120
|
16145
|
16090
|
16100
|
16120
|
5
|
25
|
2708
|
38934
|
356
|
||
|
1204
|
16205
|
16205
|
16255
|
16205
|
16240
|
16235
|
35
|
30
|
8572
|
49802
|
-1740
|
||
|
1205
|
16305
|
16325
|
16355
|
16300
|
16325
|
16330
|
20
|
25
|
13360
|
53436
|
1838
|
||
|
1206
|
16405
|
16430
|
16450
|
16410
|
16440
|
16435
|
35
|
30
|
2810
|
22836
|
196
|
||
|
1207
|
16500
|
16505
|
16540
|
16505
|
16540
|
16515
|
40
|
15
|
1112
|
4800
|
-34
|
||
|
1208
|
16585
|
16605
|
16615
|
16590
|
16590
|
16605
|
5
|
20
|
26
|
2606
|
6
|
||
|
1209
|
16660
|
16650
|
16650
|
16650
|
16650
|
16650
|
-10
|
-10
|
6
|
1478
|
0
|
||
|
1210
|
16705
|
16765
|
16775
|
16735
|
16745
|
16760
|
40
|
55
|
26
|
1790
|
-10
|
||
|
1211
|
16805
|
16825
|
16825
|
16825
|
16825
|
16825
|
20
|
20
|
2
|
154
|
0
|
||
|
1212
|
16840
|
16800
|
16880
|
16800
|
16880
|
16860
|
40
|
20
|
8
|
88
|
6
|
||
|
1301
|
16950
|
16765
|
16965
|
16765
|
16915
|
16870
|
-35
|
-80
|
30
|
12
|
0
|
||
|
小计
|
30370
|
198376
|
218
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
353.00
|
353.00
|
353.00
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1203
|
356.96
|
355.41
|
355.41
|
-1.55
|
-1.55
|
172
|
0
|
||||||
|
1204
|
356.04
|
355.30
|
355.52
|
355.10
|
355.52
|
355.35
|
-0.52
|
-0.69
|
20
|
142
|
-6
|
||
|
1205
|
355.57
|
354.99
|
355.52
|
354.99
|
355.21
|
355.27
|
-0.36
|
-0.30
|
16
|
164
|
-2
|
||
|
1206
|
353.73
|
353.00
|
354.08
|
352.79
|
353.10
|
353.42
|
-0.63
|
-0.31
|
49510
|
78098
|
-438
|
||
|
1207
|
354.35
|
356.46
|
356.46
|
354.76
|
354.76
|
355.40
|
0.41
|
1.05
|
6
|
34
|
4
|
||
|
1208
|
353.68
|
353.68
|
353.68
|
353.68
|
353.68
|
353.68
|
0.00
|
0.00
|
2
|
24
|
2
|
||
|
1209
|
353.22
|
353.39
|
355.28
|
353.39
|
353.43
|
353.96
|
0.21
|
0.74
|
8
|
52
|
-2
|
||
|
1210
|
359.95
|
360.70
|
360.70
|
0.75
|
0.75
|
10
|
0
|
||||||
|
1211
|
361.09
|
361.84
|
361.84
|
0.75
|
0.75
|
8
|
0
|
||||||
|
1212
|
354.74
|
354.85
|
355.19
|
354.09
|
354.35
|
354.72
|
-0.39
|
-0.02
|
784
|
9566
|
60
|
||
|
1301
|
354.74
|
354.74
|
354.74
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
50346
|
88342
|
-382
|
||||||||||
|
|
|||||||||||||
|
1202
|
60530
|
60850
|
60930
|
60500
|
60550
|
60710
|
20
|
180
|
3630
|
20520
|
-1490
|
||
|
1203
|
60990
|
61350
|
61450
|
60860
|
60980
|
61120
|
-10
|
130
|
14566
|
65194
|
-820
|
||
|
1204
|
61280
|
61740
|
61790
|
61190
|
61290
|
61490
|
10
|
210
|
136672
|
136360
|
-6216
|
||
|
1205
|
61580
|
61950
|
62080
|
61460
|
61560
|
61760
|
-20
|
180
|
492224
|
167004
|
14332
|
||
|
1206
|
61760
|
62040
|
62240
|
61670
|
61750
|
61940
|
-10
|
180
|
32804
|
50496
|
4760
|
||
|
1207
|
61860
|
62250
|
62330
|
61770
|
61810
|
62050
|
-50
|
190
|
990
|
4278
|
96
|
||
|
1208
|
61930
|
61200
|
62380
|
61200
|
61870
|
62140
|
-60
|
210
|
214
|
2690
|
26
|
||
|
1209
|
61950
|
62350
|
62380
|
61900
|
61910
|
61990
|
-40
|
40
|
322
|
4276
|
96
|
||
|
1210
|
61810
|
62100
|
62370
|
61950
|
62040
|
62170
|
230
|
360
|
36
|
1136
|
6
|
||
|
1211
|
61910
|
62200
|
62250
|
61930
|
61990
|
62070
|
80
|
160
|
18
|
596
|
-2
|
||
|
1212
|
62080
|
62220
|
62300
|
61980
|
61980
|
62200
|
-100
|
120
|
62
|
438
|
34
|
||
|
1301
|
62140
|
62140
|
62140
|
62140
|
62140
|
62140
|
0
|
0
|
2
|
240
|
0
|
||
|
小计
|
681540
|
453228
|
10822
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15925
|
15950
|
15950
|
15950
|
15950
|
15950
|
25
|
25
|
28
|
374
|
0
|
|
|
1203
|
16125
|
16225
|
16225
|
16045
|
16070
|
16125
|
-55
|
0
|
108
|
1666
|
-52
|
||
|
1204
|
16215
|
16270
|
16270
|
16155
|
16215
|
16210
|
0
|
-5
|
158
|
1002
|
10
|
||
|
1205
|
16265
|
16395
|
16395
|
16270
|
16270
|
16330
|
5
|
65
|
4
|
8
|
2
|
||
|
1206
|
16505
|
16470
|
16470
|
-35
|
-35
|
4
|
0
|
||||||
|
1207
|
16550
|
16550
|
16550
|
0
|
0
|
8
|
0
|
||||||
|
1208
|
16105
|
16170
|
16170
|
65
|
65
|
2
|
0
|
||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16530
|
16595
|
16595
|
65
|
65
|
2
|
0
|
||||||
|
1211
|
16595
|
16660
|
16660
|
65
|
65
|
0
|
|||||||
|
1212
|
16595
|
16595
|
16595
|
0
|
0
|
0
|
|||||||
|
1301
|
16595
|
16595
|
16595
|
0
|
0
|
0
|
|||||||
|
小计
|
298
|
3070
|
-40
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4236
|
4300
|
4380
|
4300
|
4350
|
4355
|
114
|
119
|
360
|
60
|
-180
|
|
|
1203
|
4235
|
4267
|
4318
|
4266
|
4280
|
4305
|
45
|
70
|
72
|
140
|
-58
|
||
|
1204
|
4336
|
4336
|
4336
|
4296
|
4296
|
4323
|
-40
|
-13
|
22
|
318
|
-8
|
||
|
1205
|
4315
|
4300
|
4313
|
4282
|
4286
|
4294
|
-29
|
-21
|
530728
|
582990
|
46160
|
||
|
1206
|
4325
|
4327
|
4330
|
4292
|
4292
|
4313
|
-33
|
-12
|
118
|
1522
|
50
|
||
|
1207
|
4325
|
4325
|
4325
|
4325
|
4325
|
4325
|
0
|
0
|
12
|
156
|
0
|
||
|
1208
|
4351
|
4347
|
4347
|
4347
|
4347
|
4347
|
-4
|
-4
|
2
|
232
|
0
|
||
|
1209
|
4330
|
4329
|
4329
|
4300
|
4303
|
4312
|
-27
|
-18
|
124
|
206
|
16
|
||
|
1210
|
4324
|
4319
|
4321
|
4294
|
4296
|
4306
|
-28
|
-18
|
44192
|
101796
|
9826
|
||
|
1211
|
4312
|
4329
|
4329
|
4329
|
4329
|
4329
|
17
|
17
|
2
|
8
|
-2
|
||
|
1212
|
4305
|
4336
|
4336
|
4336
|
4336
|
4336
|
31
|
31
|
2
|
8
|
2
|
||
|
1301
|
4340
|
4334
|
4334
|
4321
|
4321
|
4327
|
-19
|
-13
|
8
|
58
|
2
|
||
|
小计
|
575642
|
687494
|
55808
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15945
|
15955
|
16055
|
15860
|
15890
|
15930
|
-55
|
-15
|
720
|
9110
|
230
|
|
|
1203
|
16070
|
16100
|
16145
|
15980
|
16010
|
16060
|
-60
|
-10
|
4888
|
33650
|
-2146
|
||
|
1204
|
16180
|
16250
|
16265
|
16080
|
16130
|
16170
|
-50
|
-10
|
126878
|
133940
|
-8954
|
||
|
1205
|
16290
|
16345
|
16365
|
16175
|
16230
|
16265
|
-60
|
-25
|
105928
|
93146
|
1672
|
||
|
1206
|
16365
|
16395
|
16440
|
16265
|
16305
|
16350
|
-60
|
-15
|
3414
|
17040
|
70
|
||
|
1207
|
16475
|
16515
|
16515
|
16375
|
16390
|
16420
|
-85
|
-55
|
102
|
1468
|
-38
|
||
|
1208
|
16540
|
16580
|
16580
|
16435
|
16450
|
16500
|
-90
|
-40
|
68
|
902
|
-8
|
||
|
1209
|
16610
|
16630
|
16655
|
16520
|
16530
|
16575
|
-80
|
-35
|
30
|
550
|
6
|
||
|
1210
|
16700
|
16670
|
16690
|
16610
|
16610
|
16670
|
-90
|
-30
|
14
|
236
|
0
|
||
|
1211
|
16815
|
16700
|
16700
|
16700
|
16700
|
16700
|
-115
|
-115
|
2
|
106
|
-2
|
||
|
1212
|
16730
|
16685
|
16685
|
16685
|
16685
|
16685
|
-45
|
-45
|
2
|
86
|
2
|
||
|
1301
|
16800
|
16820
|
16820
|
16820
|
16820
|
16820
|
20
|
20
|
2
|
72
|
0
|
||
|
小计
|
242048
|
290306
|
-9168
|
||||||||||
