|
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
|
15930
|
15970
|
15970
|
15905
|
15935
|
15925
|
5
|
-5
|
3020
|
14040
|
-1530
|
|
|
1203
|
16030
|
16000
|
16040
|
15995
|
16010
|
16020
|
-20
|
-10
|
2676
|
39166
|
314
|
||
|
1204
|
16145
|
16150
|
16180
|
16105
|
16130
|
16130
|
-15
|
-15
|
5680
|
45416
|
-1204
|
||
|
1205
|
16240
|
16240
|
16270
|
16200
|
16220
|
16230
|
-20
|
-10
|
10068
|
61028
|
2864
|
||
|
1206
|
16340
|
16325
|
16355
|
16310
|
16320
|
16335
|
-20
|
-5
|
3600
|
25998
|
1004
|
||
|
1207
|
16400
|
16415
|
16435
|
16405
|
16420
|
16425
|
20
|
25
|
142
|
4736
|
0
|
||
|
1208
|
16530
|
16540
|
16540
|
16540
|
16540
|
16540
|
10
|
10
|
12
|
2606
|
6
|
||
|
1209
|
16600
|
16610
|
16610
|
10
|
10
|
1472
|
0
|
||||||
|
1210
|
16700
|
16700
|
16700
|
0
|
0
|
1786
|
0
|
||||||
|
1211
|
16825
|
16825
|
16825
|
0
|
0
|
154
|
0
|
||||||
|
1212
|
16830
|
16935
|
16935
|
16835
|
16835
|
16865
|
5
|
35
|
6
|
96
|
0
|
||
|
1301
|
16900
|
16900
|
16900
|
0
|
0
|
12
|
0
|
||||||
|
小计
|
25204
|
196510
|
1454
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1202
|
353.00
|
353.00
|
353.00
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1203
|
352.79
|
352.50
|
352.50
|
352.50
|
352.50
|
352.50
|
-0.29
|
-0.29
|
2
|
172
|
0
|
||
|
1204
|
352.70
|
353.50
|
354.00
|
353.50
|
354.00
|
353.87
|
1.30
|
1.17
|
10
|
142
|
-6
|
||
|
1205
|
352.12
|
353.00
|
354.26
|
352.99
|
353.90
|
353.82
|
1.78
|
1.70
|
22
|
172
|
4
|
||
|
1206
|
350.71
|
351.20
|
352.70
|
351.18
|
352.18
|
352.04
|
1.47
|
1.33
|
46580
|
77176
|
-100
|
||
|
1207
|
351.97
|
351.85
|
351.85
|
351.85
|
351.85
|
351.85
|
-0.12
|
-0.12
|
2
|
36
|
0
|
||
|
1208
|
351.92
|
352.00
|
352.97
|
352.00
|
352.97
|
352.48
|
1.05
|
0.56
|
4
|
22
|
-2
|
||
|
1209
|
352.69
|
352.49
|
352.49
|
351.96
|
351.96
|
352.22
|
-0.73
|
-0.47
|
8
|
50
|
0
|
||
|
1210
|
351.79
|
351.32
|
351.32
|
-0.47
|
-0.47
|
16
|
0
|
||||||
|
1211
|
351.24
|
350.77
|
350.77
|
-0.47
|
-0.47
|
8
|
0
|
||||||
|
1212
|
351.57
|
352.03
|
353.50
|
352.03
|
353.00
|
353.09
|
1.43
|
1.52
|
2954
|
7454
|
-2092
|
||
|
1301
|
351.57
|
351.57
|
351.57
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
49582
|
85320
|
-2196
|
||||||||||
|
|
|||||||||||||
|
1202
|
59310
|
59980
|
59980
|
58670
|
59540
|
59550
|
230
|
240
|
3580
|
14780
|
-490
|
||
|
1203
|
59760
|
59800
|
60320
|
59680
|
60060
|
60040
|
300
|
280
|
11638
|
59416
|
-988
|
||
|
1204
|
60080
|
60110
|
60690
|
59950
|
60230
|
60310
|
150
|
230
|
42520
|
116540
|
-3170
|
||
|
1205
|
60250
|
60260
|
60980
|
60110
|
60430
|
60540
|
180
|
290
|
429454
|
187064
|
3216
|
||
|
1206
|
60380
|
60380
|
61130
|
60250
|
60530
|
60670
|
150
|
290
|
49544
|
64048
|
1350
|
||
|
1207
|
60450
|
60500
|
61150
|
60340
|
60710
|
60840
|
260
|
390
|
2154
|
5812
|
928
|
||
|
1208
|
60480
|
60390
|
61130
|
60360
|
60740
|
60690
|
260
|
210
|
462
|
2998
|
138
|
||
|
1209
|
60420
|
60500
|
61080
|
60340
|
60730
|
60750
|
310
|
330
|
190
|
4398
|
34
|
||
|
1210
|
60380
|
60500
|
61070
|
60300
|
60800
|
60820
|
420
|
440
|
80
|
1236
|
20
|
||
|
1211
|
60390
|
60530
|
61100
|
60310
|
60680
|
60600
|
290
|
210
|
52
|
678
|
24
|
||
|
1212
|
60390
|
60610
|
60920
|
60350
|
60810
|
60660
|
420
|
270
|
32
|
476
|
16
|
||
|
1301
|
60570
|
60510
|
61100
|
60460
|
60760
|
60880
|
190
|
310
|
68
|
322
|
30
|
||
|
小计
|
539774
|
457768
|
1108
|
||||||||||
|
|
|||||||||||||
|
铅
|
1202
|
15940
|
15900
|
15900
|
15800
|
15820
|
15850
|
-120
|
-90
|
44
|
352
|
-2
|
|
|
1203
|
15905
|
15845
|
15920
|
15830
|
15860
|
15875
|
-45
|
-30
|
216
|
1240
|
-144
|
||
|
1204
|
15955
|
15825
|
15975
|
15825
|
15890
|
15915
|
-65
|
-40
|
572
|
1608
|
334
|
||
|
1205
|
16185
|
15980
|
16000
|
15915
|
15915
|
15960
|
-270
|
-225
|
46
|
38
|
30
|
||
|
1206
|
16200
|
15975
|
15975
|
-225
|
-225
|
4
|
0
|
||||||
|
1207
|
16350
|
16200
|
16200
|
-150
|
-150
|
8
|
0
|
||||||
|
1208
|
16600
|
16370
|
16370
|
-230
|
-230
|
0
|
|||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
17035
|
16800
|
16800
|
-235
|
-235
|
2
|
0
|
||||||
|
1211
|
17100
|
16865
|
16865
|
-235
|
-235
|
0
|
|||||||
|
1212
|
17100
|
17100
|
17100
|
0
|
0
|
0
|
|||||||
|
1301
|
17100
|
17100
|
17100
|
0
|
0
|
0
|
|||||||
|
小计
|
878
|
3256
|
218
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1202
|
4355
|
4350
|
4355
|
-5
|
0
|
60
|
0
|
|||||
|
1203
|
4260
|
4276
|
4276
|
4251
|
4275
|
4260
|
15
|
0
|
10
|
128
|
-6
|
||
|
1204
|
4291
|
4269
|
4270
|
4241
|
4246
|
4258
|
-45
|
-33
|
26
|
314
|
-2
|
||
|
1205
|
4255
|
4253
|
4256
|
4186
|
4189
|
4219
|
-66
|
-36
|
941858
|
744456
|
116632
|
||
|
1206
|
4273
|
4256
|
4259
|
4214
|
4226
|
4227
|
-47
|
-46
|
388
|
1552
|
14
|
||
|
1207
|
4298
|
4262
|
4262
|
4233
|
4233
|
4247
|
-65
|
-51
|
20
|
176
|
10
|
||
|
1208
|
4301
|
4277
|
4288
|
4261
|
4262
|
4273
|
-39
|
-28
|
44
|
210
|
-20
|
||
|
1209
|
4273
|
4281
|
4281
|
4226
|
4239
|
4251
|
-34
|
-22
|
236
|
242
|
18
|
||
|
1210
|
4270
|
4266
|
4268
|
4221
|
4223
|
4243
|
-47
|
-27
|
85196
|
142786
|
24202
|
||
|
1211
|
4299
|
4275
|
4275
|
-24
|
-24
|
8
|
0
|
||||||
|
1212
|
4284
|
4268
|
4268
|
-16
|
-16
|
6
|
0
|
||||||
|
1301
|
4297
|
4280
|
4288
|
4253
|
4272
|
4274
|
-25
|
-23
|
46
|
104
|
18
|
||
|
小计
|
1027824
|
890042
|
140866
|
||||||||||
|
|
|||||||||||||
|
锌
|
1202
|
15620
|
16500
|
16500
|
15585
|
15615
|
15700
|
-5
|
80
|
1990
|
8150
|
-680
|
|
|
1203
|
15745
|
15725
|
15840
|
15675
|
15730
|
15745
|
-15
|
0
|
6336
|
26000
|
-3858
|
||
|
1204
|
15860
|
15830
|
15950
|
15770
|
15830
|
15865
|
-30
|
5
|
58762
|
97410
|
-10996
|
||
|
1205
|
15965
|
15950
|
16080
|
15875
|
15945
|
15970
|
-20
|
5
|
254274
|
143874
|
20128
|
||
|
1206
|
16065
|
16045
|
16160
|
15965
|
16040
|
16060
|
-25
|
-5
|
7750
|
21822
|
1316
|
||
|
1207
|
16130
|
16070
|
16225
|
16050
|
16120
|
16145
|
-10
|
15
|
468
|
1872
|
258
|
||
|
1208
|
16230
|
16140
|
16295
|
16135
|
16205
|
16210
|
-25
|
-20
|
92
|
926
|
30
|
||
|
1209
|
16295
|
16275
|
16375
|
16160
|
16345
|
16275
|
50
|
-20
|
66
|
526
|
-2
|
||
|
1210
|
16355
|
16350
|
16450
|
16335
|
16350
|
16380
|
-5
|
25
|
50
|
280
|
40
|
||
|
1211
|
16390
|
16400
|
16400
|
16390
|
16390
|
16395
|
0
|
5
|
10
|
108
|
6
|
||
|
1212
|
16505
|
16650
|
16650
|
16500
|
16500
|
16565
|
-5
|
60
|
8
|
94
|
4
|
||
|
1301
|
16530
|
16680
|
16680
|
16580
|
16580
|
16625
|
50
|
95
|
6
|
80
|
2
|
||
|
小计
|
329812
|
301142
|
6248
|
||||||||||
