|
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
|
16040
|
16040
|
16055
|
16015
|
16025
|
16035
|
-15
|
-5
|
2704
|
39480
|
688
|
|
|
1204
|
16145
|
16190
|
16190
|
16115
|
16130
|
16135
|
-15
|
-10
|
2218
|
37856
|
116
|
||
|
1205
|
16235
|
16270
|
16270
|
16200
|
16225
|
16225
|
-10
|
-10
|
7508
|
56910
|
-1014
|
||
|
1206
|
16330
|
16280
|
16345
|
16280
|
16290
|
16305
|
-40
|
-25
|
5872
|
30286
|
318
|
||
|
1207
|
16425
|
16435
|
16435
|
16380
|
16400
|
16415
|
-25
|
-10
|
1626
|
11964
|
1266
|
||
|
1208
|
16460
|
16500
|
16500
|
16485
|
16485
|
16495
|
25
|
35
|
8
|
2568
|
4
|
||
|
1209
|
16625
|
16640
|
16640
|
16615
|
16615
|
16620
|
-10
|
-5
|
8
|
1486
|
6
|
||
|
1210
|
16715
|
16735
|
16740
|
16690
|
16700
|
16720
|
-15
|
5
|
404
|
1808
|
-72
|
||
|
1211
|
16765
|
16775
|
16800
|
16765
|
16800
|
16785
|
35
|
20
|
24
|
166
|
0
|
||
|
1212
|
16900
|
16900
|
16900
|
0
|
0
|
96
|
0
|
||||||
|
1301
|
16940
|
16940
|
16940
|
0
|
0
|
232
|
0
|
||||||
|
1302
|
16940
|
16940
|
16940
|
0
|
0
|
0
|
|||||||
|
小计
|
20372
|
182852
|
1312
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
357.30
|
357.30
|
362.29
|
357.30
|
362.29
|
360.87
|
4.99
|
3.57
|
38
|
126
|
-36
|
|
|
1204
|
359.19
|
362.48
|
362.90
|
362.48
|
362.90
|
362.69
|
3.71
|
3.50
|
4
|
136
|
2
|
||
|
1205
|
359.44
|
362.88
|
363.79
|
362.88
|
362.97
|
363.30
|
3.53
|
3.86
|
106
|
164
|
-8
|
||
|
1206
|
358.08
|
361.75
|
362.52
|
361.34
|
362.49
|
361.84
|
4.41
|
3.76
|
48600
|
85382
|
6928
|
||
|
1207
|
358.44
|
362.62
|
362.62
|
362.20
|
362.20
|
362.41
|
3.76
|
3.97
|
4
|
30
|
-2
|
||
|
1208
|
356.19
|
361.55
|
361.55
|
5.36
|
5.36
|
22
|
0
|
||||||
|
1209
|
358.14
|
361.57
|
362.17
|
361.57
|
362.17
|
361.85
|
4.03
|
3.71
|
34
|
54
|
-2
|
||
|
1210
|
358.10
|
361.81
|
361.81
|
3.71
|
3.71
|
16
|
0
|
||||||
|
1211
|
357.55
|
361.25
|
361.25
|
3.70
|
3.70
|
8
|
0
|
||||||
|
1212
|
358.90
|
362.49
|
363.19
|
360.00
|
363.04
|
362.45
|
4.14
|
3.55
|
1692
|
7986
|
408
|
||
|
1301
|
358.90
|
361.47
|
361.47
|
361.47
|
361.47
|
361.47
|
2.57
|
2.57
|
2
|
2
|
2
|
||
|
1302
|
358.90
|
358.90
|
358.90
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
50480
|
93926
|
7292
|
||||||||||
|
|
|||||||||||||
|
1203
|
59940
|
59850
|
59880
|
59500
|
59850
|
59690
|
-90
|
-250
|
8340
|
44988
|
-2350
|
||
|
1204
|
60270
|
60250
|
63880
|
59810
|
60200
|
60060
|
-70
|
-210
|
14662
|
87790
|
-1230
|
||
|
1205
|
60490
|
60390
|
60460
|
59960
|
60420
|
60240
|
-70
|
-250
|
398634
|
199970
|
3366
|
||
|
1206
|
60610
|
60550
|
60590
|
60090
|
60540
|
60360
|
-70
|
-250
|
72406
|
93040
|
7418
|
||
|
1207
|
60690
|
60740
|
60740
|
60230
|
60620
|
60450
|
-70
|
-240
|
4520
|
13062
|
1662
|
||
|
1208
|
60680
|
60700
|
60700
|
60280
|
60650
|
60490
|
-30
|
-190
|
1348
|
4186
|
624
|
||
|
1209
|
60700
|
60600
|
60650
|
60260
|
60650
|
60460
|
-50
|
-240
|
404
|
4652
|
66
|
||
|
1210
|
60640
|
60460
|
60600
|
59720
|
60520
|
60370
|
-120
|
-270
|
198
|
1304
|
20
|
||
|
1211
|
60610
|
60300
|
60680
|
60250
|
60680
|
60380
|
70
|
-230
|
66
|
736
|
22
|
||
|
1212
|
60630
|
60480
|
60530
|
60190
|
60480
|
60390
|
-150
|
-240
|
18
|
626
|
2
|
||
|
1301
|
60600
|
60760
|
60760
|
60350
|
60550
|
60490
|
-50
|
-110
|
48
|
406
|
38
|
||
|
1302
|
60640
|
60440
|
60670
|
60440
|
60670
|
60540
|
30
|
-100
|
6
|
48
|
2
|
||
|
小计
|
500650
|
450808
|
9640
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15755
|
15800
|
15850
|
15795
|
15810
|
15820
|
55
|
65
|
68
|
642
|
-62
|
|
|
1204
|
15815
|
15835
|
15930
|
15830
|
15900
|
15885
|
85
|
70
|
348
|
2078
|
-116
|
||
|
1205
|
15845
|
15900
|
15930
|
15880
|
15925
|
15900
|
80
|
55
|
180
|
374
|
30
|
||
|
1206
|
15680
|
15735
|
15735
|
55
|
55
|
4
|
0
|
||||||
|
1207
|
16015
|
16075
|
16075
|
60
|
60
|
8
|
0
|
||||||
|
1208
|
16235
|
16295
|
16295
|
60
|
60
|
0
|
|||||||
|
1209
|
16375
|
16375
|
16375
|
0
|
0
|
6
|
0
|
||||||
|
1210
|
16510
|
16570
|
16570
|
60
|
60
|
2
|
0
|
||||||
|
1211
|
16570
|
16630
|
16630
|
60
|
60
|
0
|
|||||||
|
1212
|
16570
|
16570
|
16570
|
0
|
0
|
0
|
|||||||
|
1301
|
16570
|
16570
|
16570
|
0
|
0
|
0
|
|||||||
|
1302
|
16570
|
16570
|
16570
|
0
|
0
|
0
|
|||||||
|
小计
|
596
|
3114
|
-148
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4315
|
4315
|
4318
|
4255
|
4255
|
4278
|
-60
|
-37
|
26
|
36
|
6
|
|
|
1204
|
4278
|
4280
|
4283
|
4261
|
4261
|
4272
|
-17
|
-6
|
10
|
298
|
-6
|
||
|
1205
|
4239
|
4248
|
4255
|
4225
|
4237
|
4239
|
-2
|
0
|
410754
|
548332
|
-27552
|
||
|
1206
|
4256
|
4262
|
4262
|
4245
|
4254
|
4254
|
-2
|
-2
|
24
|
1684
|
0
|
||
|
1207
|
4249
|
4271
|
4280
|
4246
|
4253
|
4264
|
4
|
15
|
34
|
180
|
2
|
||
|
1208
|
4258
|
4259
|
4259
|
4233
|
4233
|
4246
|
-25
|
-12
|
12
|
336
|
-8
|
||
|
1209
|
4246
|
4246
|
4252
|
4225
|
4226
|
4237
|
-20
|
-9
|
202
|
514
|
2
|
||
|
1210
|
4234
|
4225
|
4239
|
4208
|
4219
|
4223
|
-15
|
-11
|
276798
|
347890
|
45604
|
||
|
1211
|
4228
|
4305
|
4305
|
4305
|
4305
|
4305
|
77
|
77
|
4
|
8
|
4
|
||
|
1212
|
4266
|
4266
|
4266
|
4266
|
4266
|
4266
|
0
|
0
|
8
|
12
|
6
|
||
|
1301
|
4255
|
4254
|
4260
|
4233
|
4238
|
4248
|
-17
|
-7
|
196
|
394
|
98
|
||
|
1302
|
4269
|
4270
|
4270
|
4270
|
4270
|
4270
|
1
|
1
|
2
|
2
|
0
|
||
|
小计
|
688070
|
899686
|
18156
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15605
|
15640
|
15685
|
15580
|
15660
|
15640
|
55
|
35
|
2156
|
18326
|
-612
|
|
|
1204
|
15715
|
15750
|
15785
|
15675
|
15750
|
15730
|
35
|
15
|
11466
|
63334
|
-5028
|
||
|
1205
|
15820
|
15850
|
15900
|
15770
|
15865
|
15835
|
45
|
15
|
165906
|
188454
|
-10742
|
||
|
1206
|
15910
|
15965
|
15990
|
15865
|
15940
|
15930
|
30
|
20
|
27778
|
51602
|
1834
|
||
|
1207
|
15980
|
16060
|
16065
|
15975
|
16030
|
16015
|
50
|
35
|
550
|
4266
|
64
|
||
|
1208
|
16050
|
16090
|
16120
|
16025
|
16075
|
16080
|
25
|
30
|
48
|
966
|
-6
|
||
|
1209
|
16190
|
16285
|
16285
|
16075
|
16210
|
16185
|
20
|
-5
|
190
|
712
|
46
|
||
|
1210
|
16155
|
16185
|
16250
|
16130
|
16250
|
16195
|
95
|
40
|
28
|
280
|
8
|
||
|
1211
|
16205
|
16275
|
16325
|
16260
|
16260
|
16295
|
55
|
90
|
18
|
110
|
10
|
||
|
1212
|
16265
|
16250
|
16345
|
16250
|
16345
|
16315
|
80
|
50
|
16
|
92
|
8
|
||
|
1301
|
16355
|
16395
|
16405
|
16395
|
16405
|
16400
|
50
|
45
|
12
|
78
|
-12
|
||
|
1302
|
16430
|
16450
|
16450
|
16400
|
16400
|
16425
|
-30
|
-5
|
4
|
12
|
0
|
||
|
小计
|
208172
|
328232
|
-14430
|
||||||||||
