|
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
|
15980
|
16015
|
16065
|
16000
|
16065
|
16040
|
85
|
60
|
9588
|
38792
|
1228
|
|
|
1204
|
16070
|
16180
|
16180
|
16105
|
16160
|
16145
|
90
|
75
|
11260
|
37740
|
-1232
|
||
|
1205
|
16160
|
16245
|
16260
|
16205
|
16250
|
16235
|
90
|
75
|
14460
|
57924
|
-728
|
||
|
1206
|
16245
|
16340
|
16355
|
16290
|
16335
|
16330
|
90
|
85
|
7128
|
29968
|
1242
|
||
|
1207
|
16345
|
16415
|
16445
|
16400
|
16435
|
16425
|
90
|
80
|
1748
|
10698
|
190
|
||
|
1208
|
16455
|
16460
|
16460
|
5
|
5
|
2564
|
0
|
||||||
|
1209
|
16545
|
16645
|
16645
|
16610
|
16645
|
16625
|
100
|
80
|
16
|
1480
|
8
|
||
|
1210
|
16610
|
16745
|
16745
|
16710
|
16715
|
16715
|
105
|
105
|
84
|
1880
|
64
|
||
|
1211
|
16730
|
16765
|
16780
|
16760
|
16780
|
16765
|
50
|
35
|
24
|
166
|
8
|
||
|
1212
|
16795
|
16905
|
16905
|
16895
|
16895
|
16900
|
100
|
105
|
16
|
96
|
0
|
||
|
1301
|
16875
|
16845
|
16990
|
16845
|
16970
|
16940
|
95
|
65
|
724
|
232
|
218
|
||
|
1302
|
16875
|
16875
|
16875
|
0
|
0
|
0
|
|||||||
|
小计
|
45048
|
181540
|
998
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
354.80
|
357.30
|
357.30
|
2.50
|
2.50
|
162
|
0
|
|||||
|
1204
|
355.36
|
359.08
|
359.30
|
359.08
|
359.30
|
359.19
|
3.94
|
3.83
|
4
|
134
|
0
|
||
|
1205
|
355.95
|
359.48
|
359.53
|
359.30
|
359.45
|
359.44
|
3.50
|
3.49
|
22
|
172
|
2
|
||
|
1206
|
354.55
|
358.31
|
358.49
|
357.80
|
358.22
|
358.08
|
3.67
|
3.53
|
35098
|
78454
|
-3384
|
||
|
1207
|
355.83
|
358.44
|
358.44
|
358.44
|
358.44
|
358.44
|
2.61
|
2.61
|
2
|
32
|
-2
|
||
|
1208
|
354.39
|
356.19
|
356.19
|
1.80
|
1.80
|
22
|
0
|
||||||
|
1209
|
354.48
|
355.52
|
358.72
|
355.52
|
358.72
|
358.14
|
4.24
|
3.66
|
12
|
56
|
6
|
||
|
1210
|
354.45
|
358.10
|
358.10
|
3.65
|
3.65
|
16
|
0
|
||||||
|
1211
|
353.90
|
357.55
|
357.55
|
3.65
|
3.65
|
8
|
0
|
||||||
|
1212
|
355.56
|
358.57
|
359.30
|
358.57
|
359.18
|
358.90
|
3.62
|
3.34
|
682
|
7578
|
84
|
||
|
1301
|
355.56
|
355.56
|
355.56
|
0.00
|
0.00
|
0
|
|||||||
|
1302
|
355.56
|
355.56
|
355.56
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
35820
|
86634
|
-3294
|
||||||||||
|
|
|||||||||||||
|
1203
|
59400
|
60070
|
60320
|
59800
|
59900
|
59940
|
500
|
540
|
7540
|
47338
|
-1152
|
||
|
1204
|
59600
|
60510
|
60600
|
60120
|
60270
|
60270
|
670
|
670
|
17336
|
89020
|
-1478
|
||
|
1205
|
59760
|
60690
|
60810
|
60300
|
60490
|
60490
|
730
|
730
|
372924
|
196604
|
-4778
|
||
|
1206
|
59810
|
60740
|
60900
|
60440
|
60620
|
60610
|
810
|
800
|
64004
|
85622
|
-1906
|
||
|
1207
|
59830
|
60800
|
60940
|
60500
|
60700
|
60690
|
870
|
860
|
2654
|
11400
|
712
|
||
|
1208
|
59860
|
60790
|
60900
|
60520
|
60700
|
60680
|
840
|
820
|
386
|
3562
|
42
|
||
|
1209
|
59900
|
60720
|
60860
|
60510
|
60700
|
60700
|
800
|
800
|
280
|
4586
|
2
|
||
|
1210
|
59910
|
60820
|
60850
|
60550
|
60680
|
60640
|
770
|
730
|
134
|
1284
|
22
|
||
|
1211
|
59850
|
60820
|
60820
|
60500
|
60680
|
60610
|
830
|
760
|
56
|
714
|
-6
|
||
|
1212
|
59720
|
60500
|
60770
|
60460
|
60660
|
60630
|
940
|
910
|
56
|
624
|
6
|
||
|
1301
|
59870
|
60740
|
60740
|
60530
|
60600
|
60600
|
730
|
730
|
72
|
368
|
44
|
||
|
1302
|
59730
|
60650
|
60690
|
60600
|
60660
|
60640
|
930
|
910
|
20
|
46
|
2
|
||
|
小计
|
465462
|
441168
|
-8490
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15725
|
15750
|
15795
|
15735
|
15735
|
15755
|
10
|
30
|
112
|
704
|
-70
|
|
|
1204
|
15760
|
15895
|
15930
|
15775
|
15820
|
15815
|
60
|
55
|
360
|
2194
|
78
|
||
|
1205
|
15825
|
15900
|
15925
|
15820
|
15840
|
15845
|
15
|
20
|
130
|
344
|
76
|
||
|
1206
|
15660
|
15680
|
15680
|
20
|
20
|
4
|
0
|
||||||
|
1207
|
15995
|
16015
|
16015
|
20
|
20
|
8
|
0
|
||||||
|
1208
|
16215
|
16235
|
16235
|
20
|
20
|
0
|
|||||||
|
1209
|
16375
|
16375
|
16375
|
0
|
0
|
6
|
0
|
||||||
|
1210
|
16490
|
16510
|
16510
|
20
|
20
|
2
|
0
|
||||||
|
1211
|
16550
|
16570
|
16570
|
20
|
20
|
0
|
|||||||
|
1212
|
16550
|
16550
|
16550
|
0
|
0
|
0
|
|||||||
|
1301
|
16550
|
16550
|
16550
|
0
|
0
|
0
|
|||||||
|
1302
|
16550
|
16550
|
16550
|
0
|
0
|
0
|
|||||||
|
小计
|
602
|
3262
|
84
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4282
|
4272
|
4352
|
4271
|
4330
|
4315
|
48
|
33
|
50
|
30
|
-12
|
|
|
1204
|
4271
|
4275
|
4290
|
4275
|
4280
|
4278
|
9
|
7
|
86
|
304
|
8
|
||
|
1205
|
4201
|
4230
|
4258
|
4222
|
4251
|
4239
|
50
|
38
|
570998
|
575884
|
-69050
|
||
|
1206
|
4212
|
4242
|
4270
|
4242
|
4254
|
4256
|
42
|
44
|
10
|
1684
|
0
|
||
|
1207
|
4256
|
4245
|
4279
|
4231
|
4279
|
4249
|
23
|
-7
|
12
|
178
|
2
|
||
|
1208
|
4241
|
4248
|
4260
|
4248
|
4260
|
4258
|
19
|
17
|
22
|
344
|
18
|
||
|
1209
|
4234
|
4245
|
4263
|
4240
|
4245
|
4246
|
11
|
12
|
198
|
512
|
-38
|
||
|
1210
|
4205
|
4235
|
4244
|
4225
|
4238
|
4234
|
33
|
29
|
226902
|
302286
|
43912
|
||
|
1211
|
4199
|
4228
|
4228
|
29
|
29
|
4
|
0
|
||||||
|
1212
|
4194
|
4266
|
4266
|
4266
|
4266
|
4266
|
72
|
72
|
4
|
6
|
0
|
||
|
1301
|
4230
|
4262
|
4262
|
4245
|
4252
|
4255
|
22
|
25
|
136
|
296
|
54
|
||
|
1302
|
4261
|
4225
|
4292
|
4225
|
4275
|
4269
|
14
|
8
|
8
|
2
|
2
|
||
|
小计
|
798426
|
881530
|
-25104
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15525
|
15675
|
15675
|
15570
|
15630
|
15605
|
105
|
80
|
2230
|
18938
|
-1324
|
|
|
1204
|
15620
|
15765
|
15810
|
15670
|
15715
|
15715
|
95
|
95
|
15016
|
68362
|
-5612
|
||
|
1205
|
15715
|
15900
|
15905
|
15770
|
15825
|
15820
|
110
|
105
|
170160
|
199196
|
-4676
|
||
|
1206
|
15795
|
16000
|
16000
|
15865
|
15930
|
15910
|
135
|
115
|
26874
|
49768
|
3782
|
||
|
1207
|
15865
|
16070
|
16070
|
15940
|
15995
|
15980
|
130
|
115
|
726
|
4202
|
360
|
||
|
1208
|
15955
|
16070
|
16080
|
16030
|
16050
|
16050
|
95
|
95
|
32
|
972
|
-4
|
||
|
1209
|
16015
|
16840
|
16840
|
16070
|
16170
|
16190
|
155
|
175
|
192
|
666
|
30
|
||
|
1210
|
16110
|
16110
|
16200
|
16110
|
16185
|
16155
|
75
|
45
|
18
|
272
|
6
|
||
|
1211
|
16180
|
16230
|
16230
|
16175
|
16225
|
16205
|
45
|
25
|
10
|
100
|
-6
|
||
|
1212
|
16210
|
16265
|
16285
|
16240
|
16280
|
16265
|
70
|
55
|
20
|
84
|
-4
|
||
|
1301
|
16260
|
16490
|
16490
|
16280
|
16355
|
16355
|
95
|
95
|
24
|
90
|
8
|
||
|
1302
|
16215
|
16430
|
16435
|
16430
|
16430
|
16430
|
215
|
215
|
6
|
12
|
2
|
||
|
小计
|
215308
|
342662
|
-7438
|
||||||||||
