|
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
|
15940
|
15945
|
15905
|
15910
|
15930
|
-55
|
-35
|
3790
|
15570
|
-3540
|
|
|
1203
|
16085
|
16045
|
16055
|
16010
|
16015
|
16030
|
-70
|
-55
|
2380
|
38852
|
-1096
|
||
|
1204
|
16200
|
16145
|
16175
|
16115
|
16120
|
16145
|
-80
|
-55
|
8038
|
46620
|
-2056
|
||
|
1205
|
16300
|
16225
|
16270
|
16210
|
16215
|
16240
|
-85
|
-60
|
9326
|
58164
|
3290
|
||
|
1206
|
16405
|
16330
|
16370
|
16310
|
16320
|
16340
|
-85
|
-65
|
3328
|
24994
|
2002
|
||
|
1207
|
16500
|
16440
|
16440
|
16390
|
16400
|
16400
|
-100
|
-100
|
240
|
4736
|
-40
|
||
|
1208
|
16595
|
16595
|
16595
|
16500
|
16500
|
16530
|
-95
|
-65
|
70
|
2600
|
-6
|
||
|
1209
|
16660
|
16600
|
16600
|
16600
|
16600
|
16600
|
-60
|
-60
|
12
|
1472
|
0
|
||
|
1210
|
16760
|
16700
|
16710
|
16700
|
16700
|
16700
|
-60
|
-60
|
6
|
1786
|
-4
|
||
|
1211
|
16825
|
16825
|
16825
|
0
|
0
|
154
|
0
|
||||||
|
1212
|
16860
|
16845
|
16845
|
16830
|
16830
|
16830
|
-30
|
-30
|
18
|
96
|
8
|
||
|
1301
|
16900
|
16900
|
16900
|
0
|
0
|
12
|
0
|
||||||
|
小计
|
27208
|
195056
|
-1442
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
353.00
|
353.00
|
353.00
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1203
|
354.71
|
352.79
|
352.79
|
-1.92
|
-1.92
|
172
|
0
|
||||||
|
1204
|
354.13
|
353.55
|
353.55
|
352.01
|
352.01
|
352.70
|
-2.12
|
-1.43
|
8
|
148
|
0
|
||
|
1205
|
354.06
|
352.81
|
352.81
|
351.70
|
352.21
|
352.12
|
-1.85
|
-1.94
|
40
|
168
|
2
|
||
|
1206
|
352.33
|
351.46
|
351.85
|
349.90
|
350.30
|
350.71
|
-2.03
|
-1.62
|
45314
|
77276
|
64
|
||
|
1207
|
354.30
|
351.97
|
351.97
|
351.97
|
351.97
|
351.97
|
-2.33
|
-2.33
|
2
|
36
|
2
|
||
|
1208
|
354.28
|
351.92
|
351.92
|
351.92
|
351.92
|
351.92
|
-2.36
|
-2.36
|
2
|
24
|
0
|
||
|
1209
|
352.69
|
352.69
|
352.69
|
0.00
|
0.00
|
50
|
0
|
||||||
|
1210
|
353.58
|
351.98
|
351.98
|
351.60
|
351.60
|
351.79
|
-1.98
|
-1.79
|
4
|
16
|
-2
|
||
|
1211
|
353.03
|
351.24
|
351.24
|
-1.79
|
-1.79
|
8
|
0
|
||||||
|
1212
|
353.42
|
352.76
|
352.91
|
350.51
|
351.51
|
351.57
|
-1.91
|
-1.85
|
710
|
9546
|
-20
|
||
|
1301
|
353.42
|
353.42
|
353.42
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
46080
|
87516
|
46
|
||||||||||
|
|
|||||||||||||
|
1202
|
59780
|
59500
|
59500
|
59120
|
59260
|
59310
|
-520
|
-470
|
5930
|
15270
|
-2150
|
||
|
1203
|
60240
|
60070
|
60070
|
59580
|
59650
|
59760
|
-590
|
-480
|
16634
|
60404
|
-3682
|
||
|
1204
|
60550
|
60150
|
60270
|
59860
|
59940
|
60080
|
-610
|
-470
|
63810
|
119710
|
-9856
|
||
|
1205
|
60800
|
60390
|
60480
|
60040
|
60080
|
60250
|
-720
|
-550
|
387544
|
183848
|
14858
|
||
|
1206
|
60940
|
60500
|
60590
|
60150
|
60160
|
60380
|
-780
|
-560
|
39268
|
62698
|
8036
|
||
|
1207
|
61070
|
60650
|
60660
|
60250
|
60330
|
60450
|
-740
|
-620
|
1714
|
4884
|
494
|
||
|
1208
|
61090
|
60600
|
60660
|
60200
|
60360
|
60480
|
-730
|
-610
|
814
|
2860
|
168
|
||
|
1209
|
61130
|
60630
|
60740
|
60240
|
60320
|
60420
|
-810
|
-710
|
642
|
4364
|
94
|
||
|
1210
|
61070
|
60720
|
60720
|
60210
|
60350
|
60380
|
-720
|
-690
|
190
|
1216
|
82
|
||
|
1211
|
60990
|
60570
|
60570
|
60230
|
60300
|
60390
|
-690
|
-600
|
122
|
654
|
54
|
||
|
1212
|
61290
|
60750
|
60750
|
60150
|
60320
|
60390
|
-970
|
-900
|
98
|
460
|
32
|
||
|
1301
|
61110
|
60600
|
60700
|
60330
|
60330
|
60570
|
-780
|
-540
|
72
|
292
|
28
|
||
|
小计
|
516838
|
456660
|
8158
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15940
|
15890
|
15940
|
-50
|
0
|
354
|
0
|
|||||
|
1203
|
16005
|
15955
|
16175
|
15820
|
15820
|
15905
|
-185
|
-100
|
240
|
1384
|
-176
|
||
|
1204
|
16090
|
16040
|
16040
|
15830
|
15870
|
15955
|
-220
|
-135
|
454
|
1274
|
206
|
||
|
1205
|
16325
|
16185
|
16185
|
-140
|
-140
|
8
|
0
|
||||||
|
1206
|
16350
|
16200
|
16200
|
-150
|
-150
|
4
|
0
|
||||||
|
1207
|
16430
|
16350
|
16350
|
-80
|
-80
|
8
|
0
|
||||||
|
1208
|
16050
|
16600
|
16600
|
16600
|
16600
|
16600
|
550
|
550
|
2
|
-2
|
|||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16475
|
17035
|
17035
|
560
|
560
|
2
|
0
|
||||||
|
1211
|
16535
|
17100
|
17100
|
565
|
565
|
0
|
|||||||
|
1212
|
16535
|
16535
|
16535
|
0
|
0
|
0
|
|||||||
|
1301
|
16535
|
16535
|
16535
|
0
|
0
|
0
|
|||||||
|
小计
|
696
|
3038
|
28
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4355
|
4350
|
4355
|
-5
|
0
|
60
|
0
|
|||||
|
1203
|
4253
|
4260
|
4260
|
4260
|
4260
|
4260
|
7
|
7
|
4
|
134
|
-4
|
||
|
1204
|
4286
|
4300
|
4300
|
4287
|
4287
|
4291
|
1
|
5
|
6
|
316
|
2
|
||
|
1205
|
4258
|
4250
|
4265
|
4247
|
4252
|
4255
|
-6
|
-3
|
348404
|
627824
|
15900
|
||
|
1206
|
4277
|
4271
|
4274
|
4271
|
4274
|
4273
|
-3
|
-4
|
6
|
1538
|
6
|
||
|
1207
|
4277
|
4298
|
4298
|
4298
|
4298
|
4298
|
21
|
21
|
16
|
166
|
0
|
||
|
1208
|
4300
|
4320
|
4320
|
4295
|
4296
|
4301
|
-4
|
1
|
8
|
230
|
0
|
||
|
1209
|
4275
|
4270
|
4280
|
4270
|
4272
|
4273
|
-3
|
-2
|
52
|
224
|
-6
|
||
|
1210
|
4273
|
4273
|
4279
|
4261
|
4266
|
4270
|
-7
|
-3
|
25856
|
118584
|
5998
|
||
|
1211
|
4309
|
4299
|
4299
|
-10
|
-10
|
8
|
0
|
||||||
|
1212
|
4298
|
4284
|
4284
|
-14
|
-14
|
6
|
0
|
||||||
|
1301
|
4295
|
4299
|
4304
|
4290
|
4294
|
4297
|
-1
|
2
|
16
|
86
|
4
|
||
|
小计
|
374368
|
749176
|
21900
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15755
|
15620
|
15685
|
15580
|
15610
|
15620
|
-145
|
-135
|
1360
|
8830
|
-190
|
|
|
1203
|
15870
|
15805
|
15805
|
15680
|
15700
|
15745
|
-170
|
-125
|
5508
|
29858
|
-2348
|
||
|
1204
|
15990
|
15900
|
15965
|
15790
|
15825
|
15860
|
-165
|
-130
|
70528
|
108406
|
-15474
|
||
|
1205
|
16100
|
16040
|
16055
|
15900
|
15935
|
15965
|
-165
|
-135
|
182120
|
123746
|
15236
|
||
|
1206
|
16180
|
16135
|
16135
|
16000
|
16035
|
16065
|
-145
|
-115
|
8460
|
20506
|
2988
|
||
|
1207
|
16260
|
16195
|
16195
|
16080
|
16110
|
16130
|
-150
|
-130
|
494
|
1614
|
92
|
||
|
1208
|
16315
|
16190
|
16265
|
16140
|
16180
|
16230
|
-135
|
-85
|
58
|
896
|
-2
|
||
|
1209
|
16400
|
16320
|
16355
|
16240
|
16255
|
16295
|
-145
|
-105
|
46
|
528
|
-18
|
||
|
1210
|
16475
|
16475
|
16475
|
16310
|
16315
|
16355
|
-160
|
-120
|
10
|
240
|
6
|
||
|
1211
|
16500
|
16400
|
16400
|
16385
|
16385
|
16390
|
-115
|
-110
|
4
|
102
|
-4
|
||
|
1212
|
16620
|
16540
|
16555
|
16450
|
16460
|
16505
|
-160
|
-115
|
10
|
90
|
0
|
||
|
1301
|
16660
|
16580
|
16585
|
16500
|
16510
|
16530
|
-150
|
-130
|
14
|
78
|
6
|
||
|
小计
|
268612
|
294894
|
292
|
||||||||||
