|
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
|
1203
|
16020
|
15960
|
15970
|
15940
|
15940
|
15955
|
-80
|
-65
|
2738
|
37710
|
-1456
|
|
|
1204
|
16130
|
16100
|
16115
|
16040
|
16050
|
16065
|
-80
|
-65
|
5864
|
43138
|
-2278
|
||
|
1205
|
16230
|
16210
|
16210
|
16120
|
16125
|
16145
|
-105
|
-85
|
12530
|
64066
|
3038
|
||
|
1206
|
16335
|
16280
|
16290
|
16215
|
16220
|
16240
|
-115
|
-95
|
3346
|
27232
|
1234
|
||
|
1207
|
16425
|
16360
|
16360
|
16310
|
16320
|
16320
|
-105
|
-105
|
1354
|
5316
|
580
|
||
|
1208
|
16540
|
16450
|
16450
|
16400
|
16400
|
16405
|
-140
|
-135
|
544
|
2506
|
-100
|
||
|
1209
|
16610
|
16440
|
16575
|
16440
|
16500
|
16505
|
-110
|
-105
|
24
|
1462
|
-10
|
||
|
1210
|
16700
|
16585
|
16585
|
16545
|
16565
|
16565
|
-135
|
-135
|
48
|
1814
|
28
|
||
|
1211
|
16825
|
16680
|
16700
|
16680
|
16690
|
16695
|
-135
|
-130
|
30
|
152
|
-2
|
||
|
1212
|
16865
|
16775
|
16775
|
16755
|
16755
|
16760
|
-110
|
-105
|
6
|
96
|
0
|
||
|
1301
|
16900
|
16900
|
16900
|
0
|
0
|
12
|
0
|
||||||
|
1302
|
16900
|
16900
|
0
|
0
|
0
|
||||||||
|
小计
|
26484
|
183504
|
1034
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
352.50
|
351.50
|
351.50
|
351.35
|
351.35
|
351.44
|
-1.15
|
-1.06
|
8
|
170
|
-2
|
|
|
1204
|
353.87
|
351.89
|
351.89
|
351.89
|
351.89
|
351.89
|
-1.98
|
-1.98
|
2
|
142
|
0
|
||
|
1205
|
353.82
|
352.80
|
353.66
|
351.73
|
352.33
|
352.64
|
-1.49
|
-1.18
|
68
|
170
|
-2
|
||
|
1206
|
352.04
|
352.33
|
352.33
|
349.99
|
350.81
|
351.13
|
-1.23
|
-0.91
|
67264
|
76574
|
-602
|
||
|
1207
|
351.85
|
350.38
|
351.42
|
350.38
|
351.42
|
350.96
|
-0.43
|
-0.89
|
8
|
32
|
-4
|
||
|
1208
|
352.48
|
352.48
|
352.48
|
0.00
|
0.00
|
22
|
0
|
||||||
|
1209
|
352.22
|
351.73
|
352.00
|
350.19
|
350.19
|
351.27
|
-2.03
|
-0.95
|
20
|
52
|
2
|
||
|
1210
|
351.32
|
350.37
|
350.37
|
-0.95
|
-0.95
|
16
|
0
|
||||||
|
1211
|
350.77
|
349.82
|
349.82
|
-0.95
|
-0.95
|
8
|
0
|
||||||
|
1212
|
353.09
|
352.78
|
353.33
|
351.00
|
351.53
|
352.02
|
-1.56
|
-1.07
|
4108
|
4750
|
-2704
|
||
|
1301
|
353.09
|
353.09
|
353.09
|
0.00
|
0.00
|
0
|
|||||||
|
1302
|
353.09
|
353.09
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
71478
|
81936
|
-3312
|
||||||||||
|
|
|||||||||||||
|
1203
|
60040
|
59790
|
59790
|
58600
|
59050
|
58950
|
-990
|
-1090
|
21832
|
52014
|
-7402
|
||
|
1204
|
60310
|
59870
|
59870
|
58730
|
59150
|
59170
|
-1160
|
-1140
|
58408
|
105214
|
-11326
|
||
|
1205
|
60540
|
60000
|
60050
|
58780
|
59210
|
59290
|
-1330
|
-1250
|
496806
|
192166
|
5102
|
||
|
1206
|
60670
|
60100
|
60150
|
58850
|
59210
|
59360
|
-1460
|
-1310
|
77900
|
77686
|
13638
|
||
|
1207
|
60840
|
60280
|
60280
|
58900
|
59300
|
59290
|
-1540
|
-1550
|
5662
|
7852
|
2040
|
||
|
1208
|
60690
|
60310
|
60310
|
58950
|
59350
|
59460
|
-1340
|
-1230
|
1052
|
3004
|
6
|
||
|
1209
|
60750
|
60180
|
60250
|
58980
|
59400
|
59390
|
-1350
|
-1360
|
580
|
4264
|
-134
|
||
|
1210
|
60820
|
60750
|
60750
|
59010
|
59400
|
59550
|
-1420
|
-1270
|
336
|
1128
|
-108
|
||
|
1211
|
60600
|
60000
|
60000
|
59140
|
59410
|
59590
|
-1190
|
-1010
|
248
|
588
|
-90
|
||
|
1212
|
60660
|
60080
|
60080
|
59000
|
59450
|
59520
|
-1210
|
-1140
|
224
|
434
|
-42
|
||
|
1301
|
60880
|
60050
|
60050
|
59000
|
59350
|
59610
|
-1530
|
-1270
|
74
|
320
|
-2
|
||
|
1302
|
60880
|
60880
|
0
|
0
|
0
|
||||||||
|
小计
|
663122
|
444670
|
1682
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15875
|
15760
|
15760
|
15500
|
15565
|
15580
|
-310
|
-295
|
244
|
1048
|
-192
|
|
|
1204
|
15915
|
15815
|
15815
|
15530
|
15595
|
15605
|
-320
|
-310
|
670
|
1834
|
226
|
||
|
1205
|
15960
|
15770
|
15770
|
15560
|
15600
|
15625
|
-360
|
-335
|
80
|
98
|
60
|
||
|
1206
|
15975
|
15625
|
15625
|
15625
|
15625
|
15625
|
-350
|
-350
|
2
|
4
|
0
|
||
|
1207
|
16200
|
16000
|
16000
|
-200
|
-200
|
8
|
0
|
||||||
|
1208
|
16370
|
16010
|
16010
|
-360
|
-360
|
0
|
|||||||
|
1209
|
16465
|
16465
|
16465
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
16800
|
16430
|
16430
|
-370
|
-370
|
2
|
0
|
||||||
|
1211
|
16865
|
16495
|
16495
|
-370
|
-370
|
0
|
|||||||
|
1212
|
16865
|
16865
|
16865
|
0
|
0
|
0
|
|||||||
|
1301
|
16865
|
16865
|
16865
|
0
|
0
|
0
|
|||||||
|
1302
|
16865
|
16865
|
0
|
0
|
0
|
||||||||
|
小计
|
996
|
2998
|
94
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4260
|
4247
|
4247
|
4246
|
4246
|
4246
|
-14
|
-14
|
20
|
108
|
-20
|
|
|
1204
|
4258
|
4225
|
4271
|
4225
|
4269
|
4266
|
11
|
8
|
36
|
314
|
0
|
||
|
1205
|
4219
|
4175
|
4188
|
4155
|
4169
|
4171
|
-50
|
-48
|
810224
|
727332
|
-17124
|
||
|
1206
|
4227
|
4217
|
4217
|
4181
|
4185
|
4196
|
-42
|
-31
|
264
|
1650
|
98
|
||
|
1207
|
4247
|
4212
|
4220
|
4212
|
4216
|
4217
|
-31
|
-30
|
16
|
174
|
-2
|
||
|
1208
|
4273
|
4239
|
4239
|
4168
|
4209
|
4175
|
-64
|
-98
|
452
|
482
|
272
|
||
|
1209
|
4251
|
4227
|
4227
|
4170
|
4199
|
4196
|
-52
|
-55
|
292
|
270
|
28
|
||
|
1210
|
4243
|
4216
|
4218
|
4171
|
4182
|
4190
|
-61
|
-53
|
111380
|
178784
|
35998
|
||
|
1211
|
4275
|
4222
|
4222
|
-53
|
-53
|
8
|
0
|
||||||
|
1212
|
4268
|
4209
|
4209
|
4209
|
4209
|
4209
|
-59
|
-59
|
4
|
6
|
0
|
||
|
1301
|
4274
|
4242
|
4242
|
4205
|
4205
|
4222
|
-69
|
-52
|
68
|
138
|
34
|
||
|
1302
|
4274
|
4274
|
0
|
0
|
0
|
||||||||
|
小计
|
922756
|
909266
|
19284
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15745
|
15605
|
15655
|
15340
|
15405
|
15450
|
-340
|
-295
|
4688
|
24768
|
-1232
|
|
|
1204
|
15865
|
15695
|
15715
|
15440
|
15485
|
15560
|
-380
|
-305
|
58150
|
86378
|
-11032
|
||
|
1205
|
15970
|
15820
|
15820
|
15525
|
15605
|
15650
|
-365
|
-320
|
296376
|
160032
|
16158
|
||
|
1206
|
16060
|
15920
|
15920
|
15610
|
15670
|
15740
|
-390
|
-320
|
12948
|
26248
|
4426
|
||
|
1207
|
16145
|
16000
|
16000
|
15690
|
15760
|
15800
|
-385
|
-345
|
942
|
2236
|
364
|
||
|
1208
|
16210
|
15980
|
15980
|
15790
|
15875
|
15895
|
-335
|
-315
|
54
|
916
|
-10
|
||
|
1209
|
16275
|
16020
|
16040
|
15880
|
15965
|
15930
|
-310
|
-345
|
108
|
576
|
50
|
||
|
1210
|
16380
|
16080
|
16080
|
15955
|
16000
|
15995
|
-380
|
-385
|
38
|
266
|
-14
|
||
|
1211
|
16395
|
16140
|
16140
|
16140
|
16140
|
16140
|
-255
|
-255
|
4
|
112
|
4
|
||
|
1212
|
16565
|
16300
|
16300
|
16220
|
16220
|
16275
|
-345
|
-290
|
16
|
84
|
-10
|
||
|
1301
|
16625
|
16365
|
16365
|
16185
|
16185
|
16260
|
-440
|
-365
|
30
|
82
|
2
|
||
|
1302
|
16625
|
16625
|
0
|
0
|
0
|
||||||||
|
小计
|
373354
|
301698
|
8706
|
||||||||||
