|
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
|
16050
|
16060
|
16070
|
16040
|
16060
|
16055
|
10
|
5
|
3384
|
39968
|
-1068
|
|
|
1204
|
16150
|
16160
|
16170
|
16135
|
16165
|
16155
|
15
|
5
|
3494
|
42006
|
836
|
||
|
1205
|
16250
|
16255
|
16285
|
16235
|
16270
|
16260
|
20
|
10
|
11392
|
54086
|
808
|
||
|
1206
|
16330
|
16350
|
16360
|
16320
|
16355
|
16345
|
25
|
15
|
3718
|
31224
|
-172
|
||
|
1207
|
16420
|
16440
|
16455
|
16410
|
16450
|
16445
|
30
|
25
|
1982
|
17482
|
1174
|
||
|
1208
|
16520
|
16515
|
16515
|
16515
|
16515
|
16515
|
-5
|
-5
|
8
|
2730
|
-2
|
||
|
1209
|
16625
|
16650
|
16650
|
16630
|
16630
|
16645
|
5
|
20
|
22
|
1506
|
12
|
||
|
1210
|
16715
|
16730
|
16730
|
15
|
15
|
1808
|
0
|
||||||
|
1211
|
16875
|
16875
|
16875
|
0
|
0
|
166
|
0
|
||||||
|
1212
|
16895
|
16850
|
16850
|
16850
|
16850
|
16850
|
-45
|
-45
|
6
|
114
|
6
|
||
|
1301
|
16910
|
16910
|
16910
|
0
|
0
|
234
|
0
|
||||||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
24006
|
191348
|
1594
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
360.75
|
362.85
|
363.00
|
360.00
|
363.00
|
361.95
|
2.25
|
1.20
|
6
|
120
|
-2
|
|
|
1204
|
362.65
|
362.50
|
362.50
|
361.19
|
361.19
|
361.84
|
-1.46
|
-0.81
|
4
|
136
|
-2
|
||
|
1205
|
363.10
|
361.68
|
363.41
|
361.68
|
363.41
|
362.09
|
0.31
|
-1.01
|
54
|
158
|
0
|
||
|
1206
|
361.96
|
360.40
|
361.96
|
360.24
|
361.85
|
361.05
|
-0.11
|
-0.91
|
41114
|
82566
|
-620
|
||
|
1207
|
362.41
|
361.61
|
361.61
|
361.61
|
361.61
|
361.61
|
-0.80
|
-0.80
|
2
|
28
|
-2
|
||
|
1208
|
362.53
|
362.06
|
362.06
|
362.06
|
362.06
|
362.06
|
-0.47
|
-0.47
|
2
|
14
|
-2
|
||
|
1209
|
361.79
|
360.85
|
361.71
|
360.53
|
361.71
|
361.19
|
-0.08
|
-0.60
|
24
|
52
|
-2
|
||
|
1210
|
363.10
|
361.78
|
361.78
|
361.64
|
361.64
|
361.71
|
-1.46
|
-1.39
|
4
|
14
|
-2
|
||
|
1211
|
361.25
|
359.86
|
359.86
|
-1.39
|
-1.39
|
8
|
0
|
||||||
|
1212
|
362.65
|
360.60
|
362.43
|
360.60
|
362.43
|
361.82
|
-0.22
|
-0.83
|
746
|
9210
|
298
|
||
|
1301
|
362.99
|
362.16
|
362.16
|
-0.83
|
-0.83
|
4
|
0
|
||||||
|
1302
|
362.99
|
362.99
|
362.99
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
41956
|
92310
|
-334
|
||||||||||
|
|
|||||||||||||
|
1203
|
59870
|
60020
|
60460
|
59870
|
60460
|
60160
|
590
|
290
|
9816
|
38226
|
-474
|
||
|
1204
|
60180
|
60220
|
60850
|
60180
|
60820
|
60520
|
640
|
340
|
14242
|
76114
|
-1804
|
||
|
1205
|
60410
|
60420
|
61070
|
60370
|
61060
|
60730
|
650
|
320
|
343538
|
205414
|
596
|
||
|
1206
|
60590
|
60570
|
61260
|
60560
|
61250
|
60920
|
660
|
330
|
109928
|
112320
|
9140
|
||
|
1207
|
60710
|
60680
|
61360
|
60680
|
61360
|
61030
|
650
|
320
|
6062
|
16140
|
1296
|
||
|
1208
|
60720
|
60750
|
61340
|
60750
|
61340
|
61110
|
620
|
390
|
536
|
4402
|
42
|
||
|
1209
|
60730
|
60740
|
61360
|
60740
|
61360
|
61110
|
630
|
380
|
278
|
4812
|
32
|
||
|
1210
|
60670
|
60880
|
61390
|
60850
|
61390
|
61080
|
720
|
410
|
114
|
1232
|
-32
|
||
|
1211
|
60680
|
60830
|
61300
|
60830
|
61300
|
61030
|
620
|
350
|
58
|
684
|
24
|
||
|
1212
|
60730
|
60970
|
61300
|
60820
|
61300
|
61050
|
570
|
320
|
46
|
614
|
2
|
||
|
1301
|
60740
|
60930
|
61300
|
60830
|
61300
|
60970
|
560
|
230
|
124
|
406
|
2
|
||
|
1302
|
60810
|
60860
|
61310
|
60790
|
61310
|
60990
|
500
|
180
|
18
|
58
|
-4
|
||
|
小计
|
484760
|
460422
|
8820
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
16030
|
16020
|
16160
|
16020
|
16140
|
16120
|
110
|
90
|
266
|
694
|
116
|
|
|
1204
|
16150
|
16195
|
16360
|
16180
|
16310
|
16265
|
160
|
115
|
628
|
1942
|
26
|
||
|
1205
|
16180
|
16205
|
16350
|
16205
|
16350
|
16295
|
170
|
115
|
94
|
596
|
68
|
||
|
1206
|
16350
|
16350
|
16350
|
0
|
0
|
12
|
0
|
||||||
|
1207
|
16475
|
16475
|
16475
|
0
|
0
|
16
|
0
|
||||||
|
1208
|
16700
|
16820
|
16820
|
120
|
120
|
0
|
|||||||
|
1209
|
16080
|
16680
|
16680
|
16680
|
16680
|
16680
|
600
|
600
|
2
|
6
|
0
|
||
|
1210
|
16380
|
16990
|
16990
|
610
|
610
|
2
|
0
|
||||||
|
1211
|
16440
|
17050
|
17050
|
610
|
610
|
0
|
|||||||
|
1212
|
16440
|
16440
|
16440
|
0
|
0
|
0
|
|||||||
|
1301
|
16440
|
16440
|
16440
|
0
|
0
|
0
|
|||||||
|
1302
|
16440
|
16440
|
16440
|
0
|
0
|
0
|
|||||||
|
小计
|
990
|
3268
|
210
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4277
|
4280
|
4281
|
4233
|
4233
|
4252
|
-44
|
-25
|
24
|
20
|
-4
|
|
|
1204
|
4286
|
4286
|
4286
|
4286
|
4286
|
4286
|
0
|
0
|
36
|
274
|
-36
|
||
|
1205
|
4271
|
4273
|
4295
|
4267
|
4295
|
4280
|
24
|
9
|
255536
|
473012
|
-34458
|
||
|
1206
|
4288
|
4322
|
4322
|
4284
|
4298
|
4291
|
10
|
3
|
90
|
1736
|
64
|
||
|
1207
|
4297
|
4296
|
4296
|
4296
|
4296
|
4296
|
-1
|
-1
|
8
|
158
|
-6
|
||
|
1208
|
4281
|
4305
|
4305
|
4298
|
4300
|
4300
|
19
|
19
|
34
|
344
|
16
|
||
|
1209
|
4295
|
4325
|
4325
|
4296
|
4314
|
4307
|
19
|
12
|
498
|
986
|
54
|
||
|
1210
|
4273
|
4285
|
4297
|
4267
|
4291
|
4280
|
18
|
7
|
308844
|
407594
|
19920
|
||
|
1211
|
4276
|
4303
|
4303
|
4291
|
4291
|
4296
|
15
|
20
|
24
|
10
|
0
|
||
|
1212
|
4292
|
4280
|
4298
|
4200
|
4291
|
4271
|
-1
|
-21
|
100
|
14
|
6
|
||
|
1301
|
4276
|
4280
|
4300
|
4280
|
4300
|
4291
|
24
|
15
|
66
|
454
|
12
|
||
|
1302
|
4272
|
4277
|
4315
|
4276
|
4315
|
4294
|
43
|
22
|
8
|
2
|
0
|
||
|
小计
|
565268
|
884604
|
-14432
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15725
|
15720
|
15900
|
15720
|
15890
|
15845
|
165
|
120
|
4188
|
14038
|
-1430
|
|
|
1204
|
15825
|
15855
|
16015
|
15840
|
15995
|
15955
|
170
|
130
|
16840
|
49716
|
-6036
|
||
|
1205
|
15940
|
15980
|
16140
|
15955
|
16125
|
16075
|
185
|
135
|
196732
|
194288
|
7746
|
||
|
1206
|
16025
|
16050
|
16240
|
16050
|
16230
|
16160
|
205
|
135
|
46818
|
68292
|
2394
|
||
|
1207
|
16125
|
16140
|
16325
|
16140
|
16310
|
16255
|
185
|
130
|
1084
|
4928
|
150
|
||
|
1208
|
16215
|
16275
|
16415
|
16275
|
16410
|
16335
|
195
|
120
|
106
|
996
|
-30
|
||
|
1209
|
16285
|
16385
|
16480
|
16360
|
16470
|
16400
|
185
|
115
|
142
|
752
|
-22
|
||
|
1210
|
16320
|
16415
|
16545
|
16415
|
16545
|
16460
|
225
|
140
|
28
|
300
|
10
|
||
|
1211
|
16395
|
16495
|
16495
|
16455
|
16455
|
16480
|
60
|
85
|
6
|
114
|
4
|
||
|
1212
|
16475
|
16500
|
16625
|
16500
|
16625
|
16560
|
150
|
85
|
6
|
90
|
0
|
||
|
1301
|
16515
|
16610
|
16690
|
16605
|
16690
|
16650
|
175
|
135
|
12
|
88
|
2
|
||
|
1302
|
16635
|
16710
|
16715
|
16710
|
16715
|
16710
|
80
|
75
|
4
|
26
|
4
|
||
|
小计
|
265966
|
333628
|
2792
|
||||||||||
