|
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
|
15985
|
15980
|
16010
|
15955
|
16010
|
15980
|
25
|
-5
|
1928
|
37564
|
122
|
|
|
1204
|
16085
|
16060
|
16100
|
16055
|
16085
|
16070
|
0
|
-15
|
3694
|
38972
|
-1630
|
||
|
1205
|
16170
|
16105
|
16185
|
16105
|
16180
|
16160
|
10
|
-10
|
7862
|
58652
|
-486
|
||
|
1206
|
16255
|
16235
|
16270
|
16225
|
16265
|
16245
|
10
|
-10
|
2624
|
28726
|
538
|
||
|
1207
|
16355
|
16350
|
16370
|
16325
|
16370
|
16345
|
15
|
-10
|
1522
|
10508
|
1266
|
||
|
1208
|
16425
|
16430
|
16460
|
16430
|
16460
|
16455
|
35
|
30
|
14
|
2564
|
0
|
||
|
1209
|
16505
|
16595
|
16595
|
16540
|
16540
|
16545
|
35
|
40
|
12
|
1472
|
10
|
||
|
1210
|
16610
|
16610
|
16610
|
0
|
0
|
1816
|
0
|
||||||
|
1211
|
16705
|
16700
|
16750
|
16695
|
16735
|
16730
|
30
|
25
|
26
|
158
|
6
|
||
|
1212
|
16760
|
16845
|
16845
|
16750
|
16750
|
16795
|
-10
|
35
|
4
|
96
|
0
|
||
|
1301
|
16900
|
16885
|
16885
|
16870
|
16870
|
16875
|
-30
|
-25
|
4
|
14
|
2
|
||
|
1302
|
16900
|
16900
|
16900
|
0
|
0
|
0
|
|||||||
|
小计
|
17690
|
180542
|
-172
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
354.30
|
354.98
|
355.98
|
353.46
|
355.98
|
354.80
|
1.68
|
0.50
|
6
|
162
|
-6
|
|
|
1204
|
355.57
|
355.34
|
355.41
|
355.33
|
355.41
|
355.36
|
-0.16
|
-0.21
|
6
|
134
|
-4
|
||
|
1205
|
355.68
|
355.84
|
357.21
|
355.16
|
357.21
|
355.95
|
1.53
|
0.27
|
72
|
170
|
10
|
||
|
1206
|
354.21
|
353.91
|
355.80
|
353.34
|
355.59
|
354.55
|
1.38
|
0.34
|
51688
|
81838
|
4540
|
||
|
1207
|
353.88
|
355.90
|
356.51
|
354.78
|
356.07
|
355.83
|
2.19
|
1.95
|
10
|
34
|
2
|
||
|
1208
|
354.39
|
354.39
|
354.39
|
0.00
|
0.00
|
22
|
0
|
||||||
|
1209
|
353.04
|
354.02
|
355.52
|
353.91
|
355.52
|
354.48
|
2.48
|
1.44
|
8
|
50
|
-2
|
||
|
1210
|
353.01
|
354.45
|
354.45
|
1.44
|
1.44
|
16
|
0
|
||||||
|
1211
|
352.46
|
353.90
|
353.90
|
1.44
|
1.44
|
8
|
0
|
||||||
|
1212
|
355.31
|
354.80
|
356.67
|
354.45
|
356.67
|
355.56
|
1.36
|
0.25
|
656
|
7494
|
136
|
||
|
1301
|
355.31
|
355.31
|
355.31
|
0.00
|
0.00
|
0
|
|||||||
|
1302
|
355.31
|
355.31
|
355.31
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
52446
|
89928
|
4676
|
||||||||||
|
|
|||||||||||||
|
1203
|
59330
|
58990
|
59650
|
58990
|
59600
|
59400
|
270
|
70
|
9390
|
48490
|
414
|
||
|
1204
|
59620
|
59300
|
59960
|
59160
|
59880
|
59600
|
260
|
-20
|
23510
|
90498
|
-4748
|
||
|
1205
|
59680
|
59250
|
60120
|
59230
|
60050
|
59760
|
370
|
80
|
623008
|
201382
|
-13120
|
||
|
1206
|
59740
|
59300
|
60210
|
59280
|
60130
|
59810
|
390
|
70
|
100586
|
87528
|
2230
|
||
|
1207
|
59760
|
59360
|
60210
|
59310
|
60200
|
59830
|
440
|
70
|
5384
|
10688
|
934
|
||
|
1208
|
59710
|
59460
|
60210
|
59350
|
60130
|
59860
|
420
|
150
|
904
|
3520
|
220
|
||
|
1209
|
59650
|
59400
|
60220
|
59400
|
60150
|
59900
|
500
|
250
|
512
|
4584
|
92
|
||
|
1210
|
59590
|
59590
|
60180
|
59370
|
60150
|
59910
|
560
|
320
|
132
|
1262
|
24
|
||
|
1211
|
59530
|
59820
|
60110
|
59440
|
60110
|
59850
|
580
|
320
|
44
|
720
|
2
|
||
|
1212
|
59560
|
59450
|
60120
|
59450
|
60090
|
59720
|
530
|
160
|
160
|
618
|
26
|
||
|
1301
|
59890
|
59600
|
60140
|
59500
|
60090
|
59870
|
200
|
-20
|
46
|
324
|
4
|
||
|
1302
|
59770
|
59620
|
60000
|
59550
|
60000
|
59730
|
230
|
-40
|
12
|
44
|
-6
|
||
|
小计
|
763688
|
449658
|
-13928
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15640
|
15700
|
15780
|
15680
|
15780
|
15725
|
140
|
85
|
184
|
774
|
-152
|
|
|
1204
|
15685
|
15715
|
15830
|
15695
|
15820
|
15760
|
135
|
75
|
328
|
2116
|
140
|
||
|
1205
|
15705
|
15795
|
15875
|
15780
|
15860
|
15825
|
155
|
120
|
30
|
268
|
2
|
||
|
1206
|
15660
|
15660
|
15660
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15995
|
15995
|
15995
|
0
|
0
|
8
|
0
|
||||||
|
1208
|
16090
|
16215
|
16215
|
125
|
125
|
0
|
|||||||
|
1209
|
16375
|
16375
|
16375
|
0
|
0
|
6
|
0
|
||||||
|
1210
|
16365
|
16490
|
16490
|
125
|
125
|
2
|
0
|
||||||
|
1211
|
16425
|
16550
|
16550
|
125
|
125
|
0
|
|||||||
|
1212
|
16425
|
16425
|
16425
|
0
|
0
|
0
|
|||||||
|
1301
|
16425
|
16425
|
16425
|
0
|
0
|
0
|
|||||||
|
1302
|
16425
|
16425
|
16425
|
0
|
0
|
0
|
|||||||
|
小计
|
542
|
3178
|
-10
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4292
|
4282
|
4282
|
4282
|
4282
|
4282
|
-10
|
-10
|
2
|
42
|
0
|
|
|
1204
|
4263
|
4280
|
4281
|
4260
|
4275
|
4271
|
12
|
8
|
50
|
296
|
-6
|
||
|
1205
|
4177
|
4180
|
4228
|
4172
|
4228
|
4201
|
51
|
24
|
785570
|
644934
|
-72404
|
||
|
1206
|
4204
|
4217
|
4235
|
4207
|
4235
|
4212
|
31
|
8
|
182
|
1684
|
28
|
||
|
1207
|
4217
|
4256
|
4256
|
4256
|
4256
|
4256
|
39
|
39
|
2
|
176
|
0
|
||
|
1208
|
4217
|
4235
|
4251
|
4229
|
4248
|
4241
|
31
|
24
|
264
|
326
|
50
|
||
|
1209
|
4214
|
4236
|
4246
|
4204
|
4245
|
4234
|
31
|
20
|
306
|
550
|
142
|
||
|
1210
|
4185
|
4187
|
4234
|
4175
|
4233
|
4205
|
48
|
20
|
260098
|
258374
|
36078
|
||
|
1211
|
4191
|
4197
|
4202
|
4197
|
4202
|
4199
|
11
|
8
|
4
|
4
|
-2
|
||
|
1212
|
4194
|
4194
|
4194
|
0
|
0
|
6
|
0
|
||||||
|
1301
|
4214
|
4215
|
4244
|
4215
|
4244
|
4230
|
30
|
16
|
100
|
242
|
36
|
||
|
1302
|
4245
|
4261
|
4261
|
16
|
16
|
0
|
|||||||
|
小计
|
1046578
|
906634
|
-36078
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15465
|
15430
|
15575
|
15430
|
15545
|
15525
|
80
|
60
|
2350
|
20262
|
-1222
|
|
|
1204
|
15570
|
15510
|
15685
|
15490
|
15685
|
15620
|
115
|
50
|
20566
|
73974
|
-4526
|
||
|
1205
|
15655
|
15615
|
15790
|
15580
|
15780
|
15715
|
125
|
60
|
260568
|
203872
|
8172
|
||
|
1206
|
15730
|
15710
|
15865
|
15660
|
15865
|
15795
|
135
|
65
|
30062
|
45986
|
5478
|
||
|
1207
|
15810
|
15760
|
15935
|
15735
|
15920
|
15865
|
110
|
55
|
988
|
3842
|
424
|
||
|
1208
|
15890
|
15900
|
15995
|
15900
|
15995
|
15955
|
105
|
65
|
88
|
976
|
28
|
||
|
1209
|
15930
|
15905
|
16070
|
15905
|
16070
|
16015
|
140
|
85
|
64
|
636
|
22
|
||
|
1210
|
16060
|
16100
|
16140
|
16100
|
16140
|
16110
|
80
|
50
|
6
|
266
|
0
|
||
|
1211
|
16055
|
16180
|
16180
|
16180
|
16180
|
16180
|
125
|
125
|
6
|
106
|
0
|
||
|
1212
|
16080
|
16170
|
16250
|
16160
|
16250
|
16210
|
170
|
130
|
10
|
88
|
-2
|
||
|
1301
|
16190
|
16235
|
16290
|
16235
|
16290
|
16260
|
100
|
70
|
4
|
82
|
-2
|
||
|
1302
|
16180
|
16215
|
16215
|
35
|
35
|
10
|
0
|
||||||
|
小计
|
314712
|
350100
|
8372
|
||||||||||
