|
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
|
15990
|
16025
|
16025
|
15950
|
15955
|
15985
|
-35
|
-5
|
1626
|
37442
|
-544
|
|
|
1204
|
16090
|
16125
|
16130
|
16050
|
16050
|
16085
|
-40
|
-5
|
3284
|
40602
|
-792
|
||
|
1205
|
16180
|
16210
|
16225
|
16130
|
16135
|
16170
|
-45
|
-10
|
7968
|
59138
|
-1360
|
||
|
1206
|
16265
|
16280
|
16310
|
16215
|
16220
|
16255
|
-45
|
-10
|
2216
|
28188
|
174
|
||
|
1207
|
16360
|
16455
|
16455
|
16330
|
16330
|
16355
|
-30
|
-5
|
2638
|
9242
|
2476
|
||
|
1208
|
16450
|
16450
|
16450
|
16420
|
16430
|
16425
|
-20
|
-25
|
82
|
2564
|
60
|
||
|
1209
|
16505
|
16505
|
16505
|
0
|
0
|
1462
|
0
|
||||||
|
1210
|
16610
|
16610
|
16610
|
0
|
0
|
1816
|
0
|
||||||
|
1211
|
16705
|
16705
|
16705
|
0
|
0
|
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
|
17814
|
180714
|
14
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
354.30
|
354.30
|
354.30
|
0.00
|
0.00
|
168
|
0
|
|||||
|
1204
|
354.57
|
355.56
|
355.59
|
355.56
|
355.59
|
355.57
|
1.02
|
1.00
|
4
|
138
|
-2
|
||
|
1205
|
354.93
|
355.98
|
355.98
|
355.38
|
355.38
|
355.68
|
0.45
|
0.75
|
4
|
160
|
-2
|
||
|
1206
|
353.46
|
354.11
|
354.62
|
353.71
|
353.73
|
354.21
|
0.27
|
0.75
|
40452
|
77298
|
-162
|
||
|
1207
|
353.88
|
353.88
|
353.88
|
0.00
|
0.00
|
32
|
0
|
||||||
|
1208
|
354.39
|
354.39
|
354.39
|
0.00
|
0.00
|
22
|
0
|
||||||
|
1209
|
353.04
|
353.04
|
353.04
|
0.00
|
0.00
|
52
|
0
|
||||||
|
1210
|
352.26
|
353.01
|
353.01
|
0.75
|
0.75
|
16
|
0
|
||||||
|
1211
|
351.71
|
352.46
|
352.46
|
0.75
|
0.75
|
8
|
0
|
||||||
|
1212
|
354.48
|
355.00
|
355.74
|
354.82
|
354.84
|
355.31
|
0.36
|
0.83
|
700
|
7358
|
102
|
||
|
1301
|
354.48
|
354.48
|
354.48
|
0.00
|
0.00
|
0
|
|||||||
|
1302
|
353.09
|
353.09
|
353.09
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
41160
|
85252
|
-64
|
||||||||||
|
|
|||||||||||||
|
1203
|
59590
|
59640
|
60040
|
59010
|
59090
|
59330
|
-500
|
-260
|
11358
|
48076
|
-2122
|
||
|
1204
|
59810
|
59730
|
60230
|
59220
|
59290
|
59620
|
-520
|
-190
|
29706
|
95246
|
-7208
|
||
|
1205
|
59920
|
59910
|
60350
|
59270
|
59340
|
59680
|
-580
|
-240
|
479702
|
214502
|
34992
|
||
|
1206
|
60000
|
60000
|
60370
|
59320
|
59380
|
59740
|
-620
|
-260
|
91666
|
85298
|
7656
|
||
|
1207
|
60100
|
60000
|
60430
|
59370
|
59430
|
59760
|
-670
|
-340
|
4134
|
9754
|
742
|
||
|
1208
|
60120
|
60100
|
60470
|
59300
|
59430
|
59710
|
-690
|
-410
|
1232
|
3300
|
188
|
||
|
1209
|
60120
|
60000
|
60450
|
59310
|
59420
|
59650
|
-700
|
-470
|
570
|
4492
|
194
|
||
|
1210
|
60120
|
60440
|
60530
|
59300
|
59420
|
59590
|
-700
|
-530
|
330
|
1238
|
128
|
||
|
1211
|
60120
|
60580
|
60580
|
59220
|
59330
|
59530
|
-790
|
-590
|
272
|
718
|
110
|
||
|
1212
|
60140
|
60590
|
60590
|
59250
|
59330
|
59560
|
-810
|
-580
|
280
|
592
|
138
|
||
|
1301
|
60250
|
60240
|
60300
|
59400
|
59430
|
59890
|
-820
|
-360
|
20
|
320
|
2
|
||
|
1302
|
60880
|
59810
|
60940
|
59390
|
59450
|
59770
|
-1430
|
-1110
|
62
|
50
|
50
|
||
|
小计
|
619332
|
463586
|
34870
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15620
|
15670
|
15670
|
15605
|
15640
|
15640
|
20
|
20
|
74
|
926
|
-34
|
|
|
1204
|
15655
|
15600
|
15795
|
15600
|
15685
|
15685
|
30
|
30
|
254
|
1976
|
10
|
||
|
1205
|
15680
|
15700
|
15730
|
15690
|
15710
|
15705
|
30
|
25
|
14
|
266
|
6
|
||
|
1206
|
15660
|
15660
|
15660
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
16000
|
15995
|
15995
|
-5
|
-5
|
8
|
0
|
||||||
|
1208
|
16065
|
16090
|
16090
|
25
|
25
|
0
|
|||||||
|
1209
|
16375
|
16375
|
16375
|
0
|
0
|
6
|
0
|
||||||
|
1210
|
16340
|
16365
|
16365
|
25
|
25
|
2
|
0
|
||||||
|
1211
|
16400
|
16425
|
16425
|
25
|
25
|
0
|
|||||||
|
1212
|
16400
|
16400
|
16400
|
0
|
0
|
0
|
|||||||
|
1301
|
16400
|
16400
|
16400
|
0
|
0
|
0
|
|||||||
|
1302
|
16865
|
16865
|
16865
|
0
|
0
|
0
|
|||||||
|
小计
|
342
|
3188
|
-18
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4246
|
4323
|
4347
|
4257
|
4274
|
4292
|
28
|
46
|
110
|
42
|
-66
|
|
|
1204
|
4257
|
4336
|
4336
|
4250
|
4255
|
4263
|
-2
|
6
|
116
|
302
|
-12
|
||
|
1205
|
4173
|
4190
|
4192
|
4168
|
4178
|
4177
|
5
|
4
|
482652
|
717338
|
1606
|
||
|
1206
|
4205
|
4200
|
4208
|
4200
|
4207
|
4204
|
2
|
-1
|
62
|
1656
|
34
|
||
|
1207
|
4218
|
4217
|
4217
|
-1
|
-1
|
176
|
0
|
||||||
|
1208
|
4208
|
4192
|
4228
|
4190
|
4228
|
4217
|
20
|
9
|
256
|
276
|
-16
|
||
|
1209
|
4189
|
4295
|
4295
|
4186
|
4218
|
4214
|
29
|
25
|
326
|
408
|
80
|
||
|
1210
|
4176
|
4177
|
4195
|
4177
|
4185
|
4185
|
9
|
9
|
144214
|
222296
|
-438
|
||
|
1211
|
4219
|
4191
|
4191
|
4191
|
4191
|
4191
|
-28
|
-28
|
2
|
6
|
-2
|
||
|
1212
|
4194
|
4194
|
4194
|
0
|
0
|
6
|
0
|
||||||
|
1301
|
4208
|
4205
|
4220
|
4205
|
4215
|
4214
|
7
|
6
|
26
|
206
|
6
|
||
|
1302
|
4274
|
4266
|
4266
|
4224
|
4224
|
4245
|
-50
|
-29
|
4
|
0
|
|||
|
小计
|
627768
|
942712
|
1192
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15450
|
15490
|
15585
|
15415
|
15450
|
15465
|
0
|
15
|
3224
|
21484
|
-1224
|
|
|
1204
|
15565
|
15590
|
15705
|
15510
|
15520
|
15570
|
-45
|
5
|
21734
|
78500
|
-4412
|
||
|
1205
|
15655
|
15655
|
15790
|
15590
|
15605
|
15655
|
-50
|
0
|
227206
|
195700
|
17294
|
||
|
1206
|
15740
|
15760
|
15870
|
15665
|
15680
|
15730
|
-60
|
-10
|
28152
|
40508
|
8790
|
||
|
1207
|
15800
|
15800
|
15900
|
15740
|
15765
|
15810
|
-35
|
10
|
1386
|
3418
|
818
|
||
|
1208
|
15890
|
15600
|
16010
|
15600
|
15830
|
15890
|
-60
|
0
|
82
|
948
|
20
|
||
|
1209
|
15980
|
15770
|
16180
|
15770
|
15895
|
15930
|
-85
|
-50
|
154
|
614
|
56
|
||
|
1210
|
16025
|
16155
|
16155
|
15950
|
15950
|
16060
|
-75
|
35
|
12
|
266
|
-2
|
||
|
1211
|
16085
|
16045
|
16105
|
16045
|
16060
|
16055
|
-25
|
-30
|
22
|
106
|
-4
|
||
|
1212
|
16190
|
16085
|
16085
|
16075
|
16075
|
16080
|
-115
|
-110
|
10
|
90
|
6
|
||
|
1301
|
16285
|
16190
|
16190
|
16190
|
16190
|
16190
|
-95
|
-95
|
2
|
84
|
-2
|
||
|
1302
|
16625
|
16170
|
16225
|
16170
|
16225
|
16180
|
-400
|
-445
|
10
|
10
|
10
|
||
|
小计
|
281994
|
341728
|
21350
|
||||||||||
