|
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
|
15955
|
16000
|
16010
|
15970
|
15985
|
15990
|
30
|
35
|
1718
|
37986
|
276
|
|
|
1204
|
16065
|
16100
|
16125
|
16075
|
16080
|
16090
|
15
|
25
|
5366
|
41394
|
-1744
|
||
|
1205
|
16145
|
16185
|
16215
|
16155
|
16175
|
16180
|
30
|
35
|
9596
|
60498
|
-3568
|
||
|
1206
|
16240
|
16260
|
16300
|
16245
|
16270
|
16265
|
30
|
25
|
3164
|
28014
|
782
|
||
|
1207
|
16320
|
16350
|
16390
|
16350
|
16360
|
16360
|
40
|
40
|
1622
|
6766
|
1450
|
||
|
1208
|
16405
|
16420
|
16470
|
16420
|
16455
|
16450
|
50
|
45
|
10
|
2504
|
-2
|
||
|
1209
|
16505
|
16505
|
16505
|
0
|
0
|
1462
|
0
|
||||||
|
1210
|
16565
|
16610
|
16625
|
16600
|
16625
|
16610
|
60
|
45
|
8
|
1816
|
2
|
||
|
1211
|
16695
|
16705
|
16705
|
16705
|
16705
|
16705
|
10
|
10
|
2
|
152
|
0
|
||
|
1212
|
16760
|
16760
|
16760
|
0
|
0
|
96
|
0
|
||||||
|
1301
|
16900
|
16900
|
16900
|
0
|
0
|
12
|
0
|
||||||
|
1302
|
16900
|
16900
|
16900
|
0
|
0
|
0
|
|||||||
|
小计
|
21486
|
180700
|
-2804
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
351.44
|
354.97
|
354.97
|
353.63
|
353.63
|
354.30
|
2.19
|
2.86
|
4
|
168
|
-2
|
|
|
1204
|
351.89
|
354.50
|
355.56
|
351.51
|
351.51
|
354.57
|
-0.38
|
2.68
|
20
|
140
|
-2
|
||
|
1205
|
352.64
|
355.80
|
355.80
|
354.61
|
355.40
|
354.93
|
2.76
|
2.29
|
34
|
162
|
-8
|
||
|
1206
|
351.13
|
353.00
|
354.02
|
353.00
|
353.34
|
353.46
|
2.21
|
2.33
|
55068
|
77460
|
886
|
||
|
1207
|
350.96
|
353.74
|
354.26
|
353.65
|
353.65
|
353.88
|
2.69
|
2.92
|
6
|
32
|
0
|
||
|
1208
|
352.48
|
354.10
|
354.77
|
354.10
|
354.30
|
354.39
|
1.82
|
1.91
|
6
|
22
|
0
|
||
|
1209
|
351.27
|
353.04
|
353.04
|
1.77
|
1.77
|
52
|
0
|
||||||
|
1210
|
350.37
|
352.26
|
352.26
|
1.89
|
1.89
|
16
|
0
|
||||||
|
1211
|
349.82
|
351.71
|
351.71
|
1.89
|
1.89
|
8
|
0
|
||||||
|
1212
|
352.02
|
353.57
|
355.02
|
353.57
|
354.31
|
354.48
|
2.29
|
2.46
|
3578
|
7256
|
2506
|
||
|
1301
|
352.02
|
352.02
|
352.02
|
0.00
|
0.00
|
0
|
|||||||
|
1302
|
353.09
|
353.09
|
353.09
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
58716
|
85316
|
3380
|
||||||||||
|
|
|||||||||||||
|
1203
|
58950
|
59450
|
59800
|
59380
|
59450
|
59590
|
500
|
640
|
9090
|
50198
|
-1816
|
||
|
1204
|
59170
|
59730
|
60060
|
59610
|
59700
|
59810
|
530
|
640
|
24850
|
102454
|
-2760
|
||
|
1205
|
59290
|
59810
|
60200
|
59680
|
59750
|
59920
|
460
|
630
|
414736
|
179510
|
-12656
|
||
|
1206
|
59360
|
59950
|
60250
|
59750
|
59780
|
60000
|
420
|
640
|
74556
|
77642
|
-44
|
||
|
1207
|
59290
|
59910
|
60340
|
59810
|
59930
|
60100
|
640
|
810
|
3054
|
9012
|
1160
|
||
|
1208
|
59460
|
59810
|
60380
|
59810
|
59930
|
60120
|
470
|
660
|
658
|
3112
|
108
|
||
|
1209
|
59390
|
59950
|
60300
|
59880
|
59880
|
60120
|
490
|
730
|
284
|
4298
|
34
|
||
|
1210
|
59550
|
60240
|
60300
|
59910
|
60020
|
60120
|
470
|
570
|
98
|
1110
|
-18
|
||
|
1211
|
59590
|
60220
|
60290
|
60010
|
60040
|
60120
|
450
|
530
|
50
|
608
|
20
|
||
|
1212
|
59520
|
60300
|
60300
|
60000
|
60000
|
60140
|
480
|
620
|
32
|
454
|
20
|
||
|
1301
|
59610
|
60280
|
60360
|
60080
|
60310
|
60250
|
700
|
640
|
8
|
318
|
-2
|
||
|
1302
|
60880
|
60880
|
60880
|
0
|
0
|
0
|
|||||||
|
小计
|
527416
|
428716
|
-15954
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15580
|
15600
|
15650
|
15600
|
15600
|
15620
|
20
|
40
|
196
|
960
|
-88
|
|
|
1204
|
15605
|
15755
|
15755
|
15585
|
15600
|
15655
|
-5
|
50
|
454
|
1966
|
132
|
||
|
1205
|
15625
|
15755
|
15760
|
15605
|
15605
|
15680
|
-20
|
55
|
206
|
260
|
162
|
||
|
1206
|
15625
|
15660
|
15660
|
35
|
35
|
4
|
0
|
||||||
|
1207
|
16000
|
16000
|
16000
|
0
|
0
|
8
|
0
|
||||||
|
1208
|
16010
|
16065
|
16065
|
55
|
55
|
0
|
|||||||
|
1209
|
16465
|
16375
|
16375
|
16375
|
16375
|
16375
|
-90
|
-90
|
2
|
6
|
2
|
||
|
1210
|
16430
|
16340
|
16340
|
-90
|
-90
|
2
|
0
|
||||||
|
1211
|
16495
|
16400
|
16400
|
-95
|
-95
|
0
|
|||||||
|
1212
|
16495
|
16495
|
16495
|
0
|
0
|
0
|
|||||||
|
1301
|
16495
|
16495
|
16495
|
0
|
0
|
0
|
|||||||
|
1302
|
16865
|
16865
|
16865
|
0
|
0
|
0
|
|||||||
|
小计
|
858
|
3206
|
208
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4246
|
4246
|
4246
|
0
|
0
|
108
|
0
|
|||||
|
1204
|
4266
|
4262
|
4265
|
4232
|
4232
|
4257
|
-34
|
-9
|
22
|
314
|
0
|
||
|
1205
|
4171
|
4183
|
4192
|
4148
|
4157
|
4173
|
-14
|
2
|
669080
|
715732
|
-11600
|
||
|
1206
|
4196
|
4209
|
4217
|
4179
|
4179
|
4205
|
-17
|
9
|
210
|
1622
|
-28
|
||
|
1207
|
4217
|
4218
|
4218
|
4218
|
4218
|
4218
|
1
|
1
|
2
|
176
|
2
|
||
|
1208
|
4175
|
4210
|
4219
|
4192
|
4192
|
4208
|
17
|
33
|
234
|
292
|
-190
|
||
|
1209
|
4196
|
4190
|
4214
|
4161
|
4171
|
4189
|
-25
|
-7
|
626
|
328
|
58
|
||
|
1210
|
4190
|
4199
|
4203
|
4154
|
4161
|
4176
|
-29
|
-14
|
161742
|
222734
|
43950
|
||
|
1211
|
4222
|
4219
|
4219
|
-3
|
-3
|
8
|
0
|
||||||
|
1212
|
4209
|
4194
|
4194
|
-15
|
-15
|
6
|
0
|
||||||
|
1301
|
4222
|
4249
|
4249
|
4185
|
4194
|
4208
|
-28
|
-14
|
90
|
200
|
62
|
||
|
1302
|
4274
|
4274
|
4274
|
0
|
0
|
0
|
|||||||
|
小计
|
832006
|
941520
|
32254
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15450
|
15530
|
15530
|
15355
|
15355
|
15450
|
-95
|
0
|
5334
|
22708
|
-2060
|
|
|
1204
|
15560
|
15580
|
15650
|
15480
|
15495
|
15565
|
-65
|
5
|
29816
|
82912
|
-3466
|
||
|
1205
|
15650
|
15720
|
15750
|
15560
|
15575
|
15655
|
-75
|
5
|
203254
|
178406
|
18374
|
||
|
1206
|
15740
|
15830
|
15835
|
15655
|
15660
|
15740
|
-80
|
0
|
17370
|
31718
|
5470
|
||
|
1207
|
15800
|
15735
|
15885
|
15730
|
15730
|
15800
|
-70
|
0
|
846
|
2600
|
364
|
||
|
1208
|
15895
|
15940
|
15970
|
15830
|
15830
|
15890
|
-65
|
-5
|
44
|
928
|
12
|
||
|
1209
|
15930
|
15980
|
16040
|
15930
|
15930
|
15980
|
0
|
50
|
136
|
558
|
-18
|
||
|
1210
|
15995
|
16060
|
16060
|
15995
|
15995
|
16025
|
0
|
30
|
10
|
268
|
2
|
||
|
1211
|
16140
|
16160
|
16160
|
16010
|
16010
|
16085
|
-130
|
-55
|
4
|
110
|
-2
|
||
|
1212
|
16275
|
16255
|
16255
|
16130
|
16130
|
16190
|
-145
|
-85
|
8
|
84
|
0
|
||
|
1301
|
16260
|
16250
|
16310
|
16250
|
16295
|
16285
|
35
|
25
|
8
|
86
|
4
|
||
|
1302
|
16625
|
16625
|
16625
|
0
|
0
|
0
|
|||||||
|
小计
|
256830
|
320378
|
18680
|
||||||||||
