|
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
|
16020
|
16045
|
16065
|
16035
|
16060
|
16050
|
40
|
30
|
6162
|
41036
|
1946
|
|
|
1204
|
16115
|
16145
|
16165
|
16140
|
16160
|
16150
|
45
|
35
|
7652
|
41170
|
3508
|
||
|
1205
|
16195
|
16250
|
16280
|
16230
|
16255
|
16250
|
60
|
55
|
13364
|
53278
|
-1920
|
||
|
1206
|
16275
|
16330
|
16350
|
16310
|
16345
|
16330
|
70
|
55
|
9134
|
31396
|
476
|
||
|
1207
|
16370
|
16415
|
16445
|
16405
|
16440
|
16420
|
70
|
50
|
3776
|
16308
|
2416
|
||
|
1208
|
16455
|
16520
|
16520
|
16520
|
16520
|
16520
|
65
|
65
|
24
|
2732
|
16
|
||
|
1209
|
16565
|
16640
|
16640
|
16610
|
16610
|
16625
|
45
|
60
|
16
|
1494
|
8
|
||
|
1210
|
16625
|
16700
|
16735
|
16700
|
16735
|
16715
|
110
|
90
|
16
|
1808
|
0
|
||
|
1211
|
16785
|
16875
|
16875
|
90
|
90
|
166
|
0
|
||||||
|
1212
|
16830
|
16915
|
16915
|
16880
|
16885
|
16895
|
55
|
65
|
24
|
108
|
16
|
||
|
1301
|
16910
|
16910
|
16910
|
0
|
0
|
234
|
0
|
||||||
|
1302
|
16890
|
17000
|
17000
|
17000
|
17000
|
17000
|
110
|
110
|
10
|
24
|
10
|
||
|
小计
|
40178
|
189754
|
6476
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
362.33
|
360.75
|
360.75
|
360.75
|
360.75
|
360.75
|
-1.58
|
-1.58
|
2
|
122
|
-2
|
|
|
1204
|
363.33
|
362.98
|
362.98
|
362.32
|
362.32
|
362.65
|
-1.01
|
-0.68
|
4
|
138
|
0
|
||
|
1205
|
363.58
|
362.82
|
363.81
|
361.82
|
361.82
|
363.10
|
-1.76
|
-0.48
|
74
|
158
|
0
|
||
|
1206
|
362.46
|
361.51
|
362.78
|
360.81
|
360.90
|
361.96
|
-1.56
|
-0.50
|
40566
|
83186
|
-158
|
||
|
1207
|
362.41
|
362.41
|
362.41
|
0.00
|
0.00
|
30
|
0
|
||||||
|
1208
|
361.99
|
361.99
|
363.41
|
361.99
|
363.41
|
362.53
|
1.42
|
0.54
|
18
|
16
|
-6
|
||
|
1209
|
362.87
|
362.80
|
362.80
|
361.00
|
361.00
|
361.79
|
-1.87
|
-1.08
|
16
|
54
|
0
|
||
|
1210
|
361.81
|
363.10
|
363.10
|
363.10
|
363.10
|
363.10
|
1.29
|
1.29
|
2
|
16
|
0
|
||
|
1211
|
361.25
|
361.25
|
361.25
|
0.00
|
0.00
|
8
|
0
|
||||||
|
1212
|
363.23
|
362.41
|
363.40
|
361.37
|
361.50
|
362.65
|
-1.73
|
-0.58
|
730
|
8912
|
170
|
||
|
1301
|
362.71
|
362.99
|
362.99
|
362.99
|
362.99
|
362.99
|
0.28
|
0.28
|
2
|
4
|
0
|
||
|
1302
|
362.71
|
362.71
|
362.71
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
41414
|
92644
|
4
|
||||||||||
|
|
|||||||||||||
|
1203
|
59560
|
59760
|
60050
|
59700
|
59860
|
59870
|
300
|
310
|
11328
|
38700
|
-3710
|
||
|
1204
|
59790
|
60160
|
60400
|
59980
|
60170
|
60180
|
380
|
390
|
20916
|
77918
|
-5206
|
||
|
1205
|
60050
|
60300
|
60730
|
60120
|
60400
|
60410
|
350
|
360
|
444082
|
204818
|
-8712
|
||
|
1206
|
60130
|
60410
|
60910
|
60280
|
60630
|
60590
|
500
|
460
|
118646
|
103180
|
5048
|
||
|
1207
|
60140
|
60390
|
61010
|
60370
|
60750
|
60710
|
610
|
570
|
4906
|
14844
|
1070
|
||
|
1208
|
60140
|
60390
|
61000
|
60390
|
60760
|
60720
|
620
|
580
|
538
|
4360
|
16
|
||
|
1209
|
60270
|
60470
|
61000
|
60420
|
60760
|
60730
|
490
|
460
|
272
|
4780
|
16
|
||
|
1210
|
60170
|
60400
|
60980
|
60370
|
60820
|
60670
|
650
|
500
|
68
|
1264
|
4
|
||
|
1211
|
60260
|
60380
|
61050
|
60380
|
60810
|
60680
|
550
|
420
|
48
|
660
|
-22
|
||
|
1212
|
60190
|
60420
|
61010
|
60420
|
60860
|
60730
|
670
|
540
|
76
|
612
|
-20
|
||
|
1301
|
60220
|
60490
|
60960
|
60490
|
60910
|
60740
|
690
|
520
|
44
|
404
|
2
|
||
|
1302
|
60100
|
60710
|
61010
|
60560
|
60750
|
60810
|
650
|
710
|
38
|
62
|
-4
|
||
|
小计
|
600962
|
451602
|
-11518
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15910
|
16035
|
16055
|
16000
|
16050
|
16030
|
140
|
120
|
150
|
578
|
-24
|
|
|
1204
|
15985
|
16150
|
16195
|
16105
|
16130
|
16150
|
145
|
165
|
478
|
1916
|
-108
|
||
|
1205
|
16010
|
16245
|
16245
|
16155
|
16165
|
16180
|
155
|
170
|
274
|
528
|
84
|
||
|
1206
|
15845
|
16400
|
16400
|
16305
|
16310
|
16350
|
465
|
505
|
16
|
12
|
8
|
||
|
1207
|
16185
|
16480
|
16485
|
16470
|
16485
|
16475
|
300
|
290
|
8
|
16
|
8
|
||
|
1208
|
16405
|
16700
|
16700
|
295
|
295
|
0
|
|||||||
|
1209
|
16375
|
16080
|
16080
|
16080
|
16080
|
16080
|
-295
|
-295
|
2
|
6
|
0
|
||
|
1210
|
16685
|
16380
|
16380
|
-305
|
-305
|
2
|
0
|
||||||
|
1211
|
16745
|
16440
|
16440
|
-305
|
-305
|
0
|
|||||||
|
1212
|
16745
|
16745
|
16745
|
0
|
0
|
0
|
|||||||
|
1301
|
16745
|
16745
|
16745
|
0
|
0
|
0
|
|||||||
|
1302
|
16745
|
16745
|
16745
|
0
|
0
|
0
|
|||||||
|
小计
|
928
|
3058
|
-32
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4259
|
4305
|
4305
|
4221
|
4235
|
4277
|
-24
|
18
|
38
|
24
|
-10
|
|
|
1204
|
4272
|
4286
|
4299
|
4268
|
4299
|
4286
|
27
|
14
|
28
|
310
|
12
|
||
|
1205
|
4228
|
4247
|
4289
|
4240
|
4278
|
4271
|
50
|
43
|
376758
|
507470
|
-40650
|
||
|
1206
|
4241
|
4283
|
4298
|
4283
|
4298
|
4288
|
57
|
47
|
42
|
1672
|
-10
|
||
|
1207
|
4262
|
4298
|
4298
|
4297
|
4297
|
4297
|
35
|
35
|
18
|
164
|
-16
|
||
|
1208
|
4239
|
4279
|
4295
|
4279
|
4295
|
4281
|
56
|
42
|
18
|
328
|
-6
|
||
|
1209
|
4232
|
4262
|
4318
|
4252
|
4316
|
4295
|
84
|
63
|
610
|
932
|
256
|
||
|
1210
|
4216
|
4234
|
4292
|
4233
|
4282
|
4273
|
66
|
57
|
382890
|
387674
|
27052
|
||
|
1211
|
4253
|
4273
|
4285
|
4273
|
4285
|
4276
|
32
|
23
|
26
|
10
|
4
|
||
|
1212
|
4243
|
4276
|
4300
|
4276
|
4300
|
4292
|
57
|
49
|
6
|
8
|
-4
|
||
|
1301
|
4234
|
4240
|
4298
|
4240
|
4291
|
4276
|
57
|
42
|
168
|
442
|
26
|
||
|
1302
|
4256
|
4272
|
4272
|
16
|
16
|
2
|
0
|
||||||
|
小计
|
760602
|
899036
|
-13346
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15645
|
15660
|
15770
|
15660
|
15700
|
15725
|
55
|
80
|
3424
|
15468
|
-2116
|
|
|
1204
|
15750
|
15800
|
15885
|
15770
|
15835
|
15825
|
85
|
75
|
14758
|
55752
|
-4616
|
||
|
1205
|
15840
|
15950
|
16000
|
15880
|
15950
|
15940
|
110
|
100
|
159548
|
186542
|
-818
|
||
|
1206
|
15935
|
16040
|
16090
|
15915
|
16030
|
16025
|
95
|
90
|
40074
|
65898
|
10470
|
||
|
1207
|
16000
|
16100
|
16170
|
16060
|
16120
|
16125
|
120
|
125
|
1224
|
4778
|
450
|
||
|
1208
|
16055
|
16240
|
16270
|
16150
|
16200
|
16215
|
145
|
160
|
60
|
1026
|
28
|
||
|
1209
|
16160
|
16200
|
16355
|
16200
|
16330
|
16285
|
170
|
125
|
274
|
774
|
68
|
||
|
1210
|
16235
|
16290
|
16355
|
16290
|
16335
|
16320
|
100
|
85
|
16
|
290
|
6
|
||
|
1211
|
16215
|
16395
|
16395
|
16395
|
16395
|
16395
|
180
|
180
|
2
|
110
|
0
|
||
|
1212
|
16310
|
16440
|
16510
|
16380
|
16480
|
16475
|
170
|
165
|
16
|
90
|
-2
|
||
|
1301
|
16320
|
16475
|
16560
|
16475
|
16560
|
16515
|
240
|
195
|
12
|
86
|
10
|
||
|
1302
|
16450
|
16620
|
16725
|
16545
|
16600
|
16635
|
150
|
185
|
12
|
22
|
10
|
||
|
小计
|
219420
|
330836
|
3490
|
||||||||||
