|
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
|
15940
|
15980
|
15940
|
15955
|
15965
|
-20
|
-10
|
4010
|
19110
|
-3330
|
|
|
1203
|
16120
|
16090
|
16095
|
16075
|
16085
|
16085
|
-35
|
-35
|
3594
|
39948
|
1014
|
||
|
1204
|
16235
|
16180
|
16225
|
16180
|
16190
|
16200
|
-45
|
-35
|
7640
|
48676
|
-1126
|
||
|
1205
|
16330
|
16305
|
16325
|
16260
|
16290
|
16300
|
-40
|
-30
|
10386
|
54874
|
1438
|
||
|
1206
|
16435
|
16390
|
16435
|
16335
|
16390
|
16405
|
-45
|
-30
|
2548
|
22992
|
156
|
||
|
1207
|
16515
|
16500
|
16505
|
16485
|
16485
|
16500
|
-30
|
-15
|
46
|
4776
|
-24
|
||
|
1208
|
16605
|
16590
|
16600
|
16590
|
16600
|
16595
|
-5
|
-10
|
14
|
2606
|
0
|
||
|
1209
|
16650
|
16650
|
16665
|
16650
|
16665
|
16660
|
15
|
10
|
14
|
1472
|
-6
|
||
|
1210
|
16760
|
16760
|
16760
|
0
|
0
|
1790
|
0
|
||||||
|
1211
|
16825
|
16825
|
16825
|
0
|
0
|
154
|
0
|
||||||
|
1212
|
16860
|
16860
|
16860
|
0
|
0
|
88
|
0
|
||||||
|
1301
|
16870
|
16900
|
16900
|
30
|
30
|
12
|
0
|
||||||
|
小计
|
28252
|
196498
|
-1878
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
353.00
|
353.00
|
353.00
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1203
|
355.41
|
354.71
|
354.71
|
-0.70
|
-0.70
|
172
|
0
|
||||||
|
1204
|
355.35
|
354.00
|
354.89
|
353.90
|
354.89
|
354.13
|
-0.46
|
-1.22
|
12
|
148
|
6
|
||
|
1205
|
355.27
|
353.25
|
354.46
|
353.25
|
354.32
|
354.06
|
-0.95
|
-1.21
|
58
|
166
|
2
|
||
|
1206
|
353.42
|
351.79
|
353.18
|
351.34
|
352.56
|
352.33
|
-0.86
|
-1.09
|
47128
|
77212
|
-886
|
||
|
1207
|
355.40
|
354.30
|
354.30
|
-1.10
|
-1.10
|
34
|
0
|
||||||
|
1208
|
353.68
|
354.28
|
354.28
|
354.28
|
354.28
|
354.28
|
0.60
|
0.60
|
2
|
24
|
0
|
||
|
1209
|
353.96
|
352.50
|
353.09
|
352.50
|
353.09
|
352.69
|
-0.87
|
-1.27
|
6
|
50
|
-2
|
||
|
1210
|
360.70
|
353.30
|
353.80
|
353.24
|
353.80
|
353.58
|
-6.90
|
-7.12
|
10
|
18
|
8
|
||
|
1211
|
361.84
|
353.03
|
353.03
|
353.03
|
353.03
|
353.03
|
-8.81
|
-8.81
|
2
|
8
|
0
|
||
|
1212
|
354.72
|
353.80
|
354.28
|
352.91
|
353.57
|
353.42
|
-1.15
|
-1.30
|
638
|
9566
|
0
|
||
|
1301
|
354.72
|
354.72
|
354.72
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
47856
|
87470
|
-872
|
||||||||||
|
|
|||||||||||||
|
1202
|
60710
|
59610
|
60020
|
59610
|
59800
|
59780
|
-910
|
-930
|
5810
|
17420
|
-3100
|
||
|
1203
|
61120
|
60500
|
60550
|
59960
|
60230
|
60240
|
-890
|
-880
|
18406
|
64086
|
-1108
|
||
|
1204
|
61490
|
60680
|
60920
|
60230
|
60530
|
60550
|
-960
|
-940
|
89628
|
129566
|
-6794
|
||
|
1205
|
61760
|
61010
|
61150
|
60450
|
60770
|
60800
|
-990
|
-960
|
448406
|
168990
|
1986
|
||
|
1206
|
61940
|
61110
|
61270
|
60610
|
60920
|
60940
|
-1020
|
-1000
|
43024
|
54662
|
4166
|
||
|
1207
|
62050
|
61810
|
61810
|
60750
|
61030
|
61070
|
-1020
|
-980
|
1178
|
4390
|
112
|
||
|
1208
|
62140
|
61350
|
61430
|
60800
|
61060
|
61090
|
-1080
|
-1050
|
236
|
2692
|
2
|
||
|
1209
|
61990
|
61240
|
61420
|
60800
|
61090
|
61130
|
-900
|
-860
|
148
|
4270
|
-6
|
||
|
1210
|
62170
|
61240
|
61350
|
60770
|
61200
|
61070
|
-970
|
-1100
|
68
|
1134
|
-2
|
||
|
1211
|
62070
|
60990
|
61350
|
60720
|
61120
|
60990
|
-950
|
-1080
|
16
|
600
|
4
|
||
|
1212
|
62200
|
61000
|
61560
|
61000
|
61220
|
61290
|
-980
|
-910
|
22
|
428
|
-10
|
||
|
1301
|
62140
|
60990
|
61360
|
60960
|
61350
|
61110
|
-790
|
-1030
|
72
|
264
|
24
|
||
|
小计
|
607014
|
448502
|
-4726
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15950
|
15940
|
16050
|
15890
|
15890
|
15940
|
-60
|
-10
|
40
|
354
|
-20
|
|
|
1203
|
16125
|
16040
|
16100
|
15920
|
16015
|
16005
|
-110
|
-120
|
176
|
1560
|
-106
|
||
|
1204
|
16210
|
16080
|
16190
|
16040
|
16090
|
16090
|
-120
|
-120
|
238
|
1068
|
66
|
||
|
1205
|
16330
|
16325
|
16325
|
-5
|
-5
|
8
|
0
|
||||||
|
1206
|
16470
|
16350
|
16350
|
-120
|
-120
|
4
|
0
|
||||||
|
1207
|
16550
|
16430
|
16430
|
-120
|
-120
|
8
|
0
|
||||||
|
1208
|
16170
|
16050
|
16050
|
-120
|
-120
|
2
|
0
|
||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16595
|
16475
|
16475
|
-120
|
-120
|
2
|
0
|
||||||
|
1211
|
16660
|
16535
|
16535
|
-125
|
-125
|
0
|
|||||||
|
1212
|
16660
|
16660
|
16660
|
0
|
0
|
0
|
|||||||
|
1301
|
16660
|
16660
|
16660
|
0
|
0
|
0
|
|||||||
|
小计
|
454
|
3010
|
-60
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4355
|
4350
|
4355
|
-5
|
0
|
60
|
0
|
|||||
|
1203
|
4305
|
4253
|
4253
|
4253
|
4253
|
4253
|
-52
|
-52
|
2
|
138
|
-2
|
||
|
1204
|
4323
|
4260
|
4304
|
4260
|
4302
|
4286
|
-21
|
-37
|
20
|
314
|
-4
|
||
|
1205
|
4294
|
4267
|
4279
|
4240
|
4261
|
4258
|
-33
|
-36
|
563756
|
611924
|
28934
|
||
|
1206
|
4313
|
4262
|
4280
|
4262
|
4279
|
4277
|
-34
|
-36
|
32
|
1532
|
10
|
||
|
1207
|
4325
|
4297
|
4297
|
4275
|
4275
|
4277
|
-50
|
-48
|
18
|
166
|
10
|
||
|
1208
|
4347
|
4298
|
4310
|
4294
|
4310
|
4300
|
-37
|
-47
|
10
|
230
|
-2
|
||
|
1209
|
4312
|
4279
|
4290
|
4261
|
4282
|
4275
|
-30
|
-37
|
136
|
230
|
24
|
||
|
1210
|
4306
|
4270
|
4287
|
4259
|
4273
|
4273
|
-33
|
-33
|
53344
|
112586
|
10790
|
||
|
1211
|
4329
|
4309
|
4309
|
-20
|
-20
|
8
|
0
|
||||||
|
1212
|
4336
|
4298
|
4298
|
4298
|
4298
|
4298
|
-38
|
-38
|
2
|
6
|
-2
|
||
|
1301
|
4327
|
4295
|
4302
|
4288
|
4302
|
4295
|
-25
|
-32
|
40
|
82
|
24
|
||
|
小计
|
617360
|
727276
|
39782
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15930
|
15825
|
15840
|
15700
|
15770
|
15755
|
-160
|
-175
|
1380
|
9020
|
-90
|
|
|
1203
|
16060
|
16000
|
16000
|
15785
|
15880
|
15870
|
-180
|
-190
|
5232
|
32206
|
-1444
|
||
|
1204
|
16170
|
15950
|
16100
|
15900
|
15995
|
15990
|
-175
|
-180
|
91276
|
123880
|
-10060
|
||
|
1205
|
16265
|
16080
|
16200
|
16005
|
16115
|
16100
|
-150
|
-165
|
160096
|
108510
|
15364
|
||
|
1206
|
16350
|
16100
|
16280
|
16090
|
16195
|
16180
|
-155
|
-170
|
5620
|
17518
|
478
|
||
|
1207
|
16420
|
16270
|
16375
|
16210
|
16280
|
16260
|
-140
|
-160
|
154
|
1522
|
54
|
||
|
1208
|
16500
|
16295
|
16385
|
16255
|
16380
|
16315
|
-120
|
-185
|
84
|
898
|
-4
|
||
|
1209
|
16575
|
16450
|
16450
|
16350
|
16450
|
16400
|
-125
|
-175
|
26
|
546
|
-4
|
||
|
1210
|
16670
|
16405
|
16545
|
16405
|
16545
|
16475
|
-125
|
-195
|
4
|
234
|
-2
|
||
|
1211
|
16700
|
16500
|
16500
|
-200
|
-200
|
106
|
0
|
||||||
|
1212
|
16685
|
16620
|
16625
|
16620
|
16625
|
16620
|
-60
|
-65
|
4
|
90
|
4
|
||
|
1301
|
16820
|
16660
|
16660
|
16660
|
16660
|
16660
|
-160
|
-160
|
2
|
72
|
0
|
||
|
小计
|
263878
|
294602
|
4296
|
||||||||||
