|
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
|
16035
|
16065
|
16065
|
15990
|
15990
|
16020
|
-45
|
-15
|
1418
|
39090
|
-390
|
|
|
1204
|
16135
|
16135
|
16140
|
16090
|
16090
|
16115
|
-45
|
-20
|
2252
|
37662
|
-194
|
||
|
1205
|
16225
|
16220
|
16240
|
16160
|
16160
|
16195
|
-65
|
-30
|
6696
|
55198
|
-1712
|
||
|
1206
|
16305
|
16320
|
16330
|
16240
|
16240
|
16275
|
-65
|
-30
|
2736
|
30920
|
634
|
||
|
1207
|
16415
|
16400
|
16415
|
16335
|
16335
|
16370
|
-80
|
-45
|
2516
|
13892
|
1928
|
||
|
1208
|
16495
|
16490
|
16510
|
16440
|
16440
|
16455
|
-55
|
-40
|
154
|
2716
|
148
|
||
|
1209
|
16620
|
16615
|
16615
|
16520
|
16550
|
16565
|
-70
|
-55
|
12
|
1486
|
0
|
||
|
1210
|
16720
|
16620
|
16630
|
16620
|
16630
|
16625
|
-90
|
-95
|
8
|
1808
|
0
|
||
|
1211
|
16785
|
16785
|
16785
|
0
|
0
|
166
|
0
|
||||||
|
1212
|
16900
|
16880
|
16880
|
16815
|
16820
|
16830
|
-80
|
-70
|
10
|
92
|
-4
|
||
|
1301
|
16940
|
16915
|
16920
|
16895
|
16895
|
16910
|
-45
|
-30
|
14
|
234
|
2
|
||
|
1302
|
16940
|
16850
|
16950
|
16850
|
16950
|
16890
|
10
|
-50
|
24
|
14
|
14
|
||
|
小计
|
15840
|
183278
|
426
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
360.87
|
362.39
|
363.27
|
362.01
|
362.01
|
362.33
|
1.14
|
1.46
|
10
|
124
|
-2
|
|
|
1204
|
362.69
|
363.33
|
363.33
|
363.33
|
363.33
|
363.33
|
0.64
|
0.64
|
2
|
138
|
2
|
||
|
1205
|
363.30
|
362.80
|
364.10
|
362.80
|
363.07
|
363.58
|
-0.23
|
0.28
|
32
|
158
|
-6
|
||
|
1206
|
361.84
|
362.44
|
363.10
|
361.90
|
362.23
|
362.46
|
0.39
|
0.62
|
43426
|
83344
|
-2038
|
||
|
1207
|
362.41
|
362.41
|
362.41
|
0.00
|
0.00
|
30
|
0
|
||||||
|
1208
|
361.55
|
361.99
|
361.99
|
0.44
|
0.44
|
22
|
0
|
||||||
|
1209
|
361.85
|
363.40
|
363.40
|
362.40
|
362.40
|
362.87
|
0.55
|
1.02
|
6
|
54
|
0
|
||
|
1210
|
361.81
|
361.81
|
361.81
|
0.00
|
0.00
|
16
|
0
|
||||||
|
1211
|
361.25
|
361.25
|
361.25
|
0.00
|
0.00
|
8
|
0
|
||||||
|
1212
|
362.45
|
364.68
|
364.68
|
362.43
|
362.71
|
363.23
|
0.26
|
0.78
|
2726
|
8742
|
756
|
||
|
1301
|
361.47
|
362.11
|
363.45
|
362.11
|
362.55
|
362.71
|
1.08
|
1.24
|
8
|
4
|
2
|
||
|
1302
|
361.47
|
361.47
|
361.47
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
46210
|
92640
|
-1286
|
||||||||||
|
|
|||||||||||||
|
1203
|
59690
|
59860
|
60020
|
59290
|
59290
|
59560
|
-400
|
-130
|
9200
|
42410
|
-2578
|
||
|
1204
|
60060
|
60280
|
60350
|
59480
|
59480
|
59790
|
-580
|
-270
|
18080
|
83124
|
-4666
|
||
|
1205
|
60240
|
60370
|
60580
|
59600
|
59620
|
60050
|
-620
|
-190
|
502114
|
213530
|
13560
|
||
|
1206
|
60360
|
60560
|
60690
|
59690
|
59700
|
60130
|
-660
|
-230
|
106602
|
98132
|
5092
|
||
|
1207
|
60450
|
60580
|
60800
|
59760
|
59760
|
60140
|
-690
|
-310
|
4116
|
13774
|
712
|
||
|
1208
|
60490
|
60630
|
60810
|
59860
|
59890
|
60140
|
-600
|
-350
|
1118
|
4344
|
158
|
||
|
1209
|
60460
|
60540
|
60780
|
59830
|
59850
|
60270
|
-610
|
-190
|
592
|
4764
|
112
|
||
|
1210
|
60370
|
60560
|
60720
|
59810
|
59830
|
60170
|
-540
|
-200
|
218
|
1260
|
-44
|
||
|
1211
|
60380
|
60640
|
60690
|
59770
|
59880
|
60260
|
-500
|
-120
|
132
|
682
|
-54
|
||
|
1212
|
60390
|
60540
|
60740
|
59700
|
59880
|
60190
|
-510
|
-200
|
88
|
632
|
6
|
||
|
1301
|
60490
|
60660
|
60700
|
59860
|
59860
|
60220
|
-630
|
-270
|
40
|
402
|
-4
|
||
|
1302
|
60540
|
60370
|
60370
|
59900
|
59980
|
60100
|
-560
|
-440
|
36
|
66
|
18
|
||
|
小计
|
642336
|
463120
|
12312
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15820
|
15895
|
15955
|
15880
|
15885
|
15910
|
65
|
90
|
150
|
602
|
-40
|
|
|
1204
|
15885
|
15950
|
16025
|
15940
|
15990
|
15985
|
105
|
100
|
412
|
2024
|
-54
|
||
|
1205
|
15900
|
15960
|
16050
|
15960
|
16000
|
16010
|
100
|
110
|
194
|
444
|
70
|
||
|
1206
|
15735
|
15845
|
15845
|
110
|
110
|
4
|
0
|
||||||
|
1207
|
16075
|
16185
|
16185
|
110
|
110
|
8
|
0
|
||||||
|
1208
|
16295
|
16405
|
16405
|
110
|
110
|
0
|
|||||||
|
1209
|
16375
|
16375
|
16375
|
0
|
0
|
6
|
0
|
||||||
|
1210
|
16570
|
16685
|
16685
|
115
|
115
|
2
|
0
|
||||||
|
1211
|
16630
|
16745
|
16745
|
115
|
115
|
0
|
|||||||
|
1212
|
16630
|
16630
|
16630
|
0
|
0
|
0
|
|||||||
|
1301
|
16630
|
16630
|
16630
|
0
|
0
|
0
|
|||||||
|
1302
|
16630
|
16630
|
16630
|
0
|
0
|
0
|
|||||||
|
小计
|
756
|
3090
|
-24
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4278
|
4215
|
4305
|
4214
|
4305
|
4259
|
27
|
-19
|
20
|
34
|
-2
|
|
|
1204
|
4272
|
4272
|
4272
|
0
|
0
|
298
|
0
|
||||||
|
1205
|
4239
|
4231
|
4239
|
4215
|
4234
|
4228
|
-5
|
-11
|
355322
|
548120
|
-212
|
||
|
1206
|
4254
|
4244
|
4248
|
4235
|
4246
|
4241
|
-8
|
-13
|
46
|
1682
|
-2
|
||
|
1207
|
4264
|
4273
|
4289
|
4244
|
4254
|
4262
|
-10
|
-2
|
38
|
180
|
0
|
||
|
1208
|
4246
|
4241
|
4246
|
4238
|
4241
|
4239
|
-5
|
-7
|
44
|
334
|
-2
|
||
|
1209
|
4237
|
4209
|
4263
|
4206
|
4263
|
4232
|
26
|
-5
|
398
|
676
|
162
|
||
|
1210
|
4223
|
4213
|
4226
|
4206
|
4224
|
4216
|
1
|
-7
|
240924
|
360622
|
12732
|
||
|
1211
|
4305
|
4305
|
4305
|
4224
|
4231
|
4253
|
-74
|
-52
|
6
|
6
|
-2
|
||
|
1212
|
4266
|
4243
|
4243
|
4243
|
4243
|
4243
|
-23
|
-23
|
2
|
12
|
0
|
||
|
1301
|
4248
|
4220
|
4239
|
4220
|
4238
|
4234
|
-10
|
-14
|
98
|
416
|
22
|
||
|
1302
|
4270
|
4256
|
4256
|
-14
|
-14
|
2
|
0
|
||||||
|
小计
|
596898
|
912382
|
12696
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15640
|
15660
|
15730
|
15555
|
15570
|
15645
|
-70
|
5
|
1918
|
17584
|
-742
|
|
|
1204
|
15730
|
15755
|
15850
|
15665
|
15710
|
15750
|
-20
|
20
|
9894
|
60368
|
-2966
|
||
|
1205
|
15835
|
15850
|
15965
|
15750
|
15805
|
15840
|
-30
|
5
|
195742
|
187360
|
-1094
|
||
|
1206
|
15930
|
15930
|
16040
|
15845
|
15895
|
15935
|
-35
|
5
|
36172
|
55428
|
3826
|
||
|
1207
|
16015
|
15960
|
16095
|
15950
|
15960
|
16000
|
-55
|
-15
|
566
|
4328
|
62
|
||
|
1208
|
16080
|
16145
|
16145
|
16020
|
16020
|
16055
|
-60
|
-25
|
58
|
998
|
32
|
||
|
1209
|
16185
|
16110
|
16245
|
16085
|
16145
|
16160
|
-40
|
-25
|
168
|
706
|
-6
|
||
|
1210
|
16195
|
16250
|
16320
|
16195
|
16195
|
16235
|
0
|
40
|
12
|
284
|
4
|
||
|
1211
|
16295
|
16200
|
16230
|
16200
|
16230
|
16215
|
-65
|
-80
|
6
|
110
|
0
|
||
|
1212
|
16315
|
16310
|
16310
|
16310
|
16310
|
16310
|
-5
|
-5
|
2
|
92
|
0
|
||
|
1301
|
16400
|
16320
|
16320
|
16320
|
16320
|
16320
|
-80
|
-80
|
2
|
76
|
-2
|
||
|
1302
|
16425
|
16450
|
16450
|
16450
|
16450
|
16450
|
25
|
25
|
6
|
12
|
0
|
||
|
小计
|
244546
|
327346
|
-886
|
||||||||||
