|
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
|
16055
|
15910
|
16060
|
15910
|
16055
|
16035
|
0
|
-20
|
4218
|
39600
|
-368
|
|
|
1204
|
16155
|
16150
|
16150
|
16130
|
16145
|
16135
|
-10
|
-20
|
1306
|
42108
|
102
|
||
|
1205
|
16260
|
16260
|
16275
|
16235
|
16250
|
16245
|
-10
|
-15
|
7934
|
54790
|
704
|
||
|
1206
|
16345
|
16350
|
16365
|
16320
|
16340
|
16325
|
-5
|
-20
|
2948
|
32002
|
778
|
||
|
1207
|
16445
|
16450
|
16450
|
16420
|
16440
|
16425
|
-5
|
-20
|
2128
|
18714
|
1232
|
||
|
1208
|
16515
|
16500
|
16540
|
16500
|
16515
|
16510
|
0
|
-5
|
36
|
2730
|
0
|
||
|
1209
|
16645
|
16645
|
16645
|
0
|
0
|
1506
|
0
|
||||||
|
1210
|
16730
|
16725
|
16725
|
16725
|
16725
|
16725
|
-5
|
-5
|
2
|
1806
|
-2
|
||
|
1211
|
16875
|
16835
|
16835
|
16835
|
16835
|
16835
|
-40
|
-40
|
22
|
166
|
0
|
||
|
1212
|
16850
|
16860
|
16860
|
10
|
10
|
114
|
0
|
||||||
|
1301
|
16910
|
16910
|
16910
|
0
|
0
|
234
|
0
|
||||||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
18594
|
193794
|
2446
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
361.95
|
363.19
|
363.19
|
363.19
|
363.19
|
363.19
|
1.24
|
1.24
|
2
|
120
|
0
|
|
|
1204
|
361.84
|
365.70
|
365.70
|
364.40
|
365.33
|
365.17
|
3.49
|
3.33
|
16
|
138
|
2
|
||
|
1205
|
362.09
|
364.00
|
366.06
|
364.00
|
365.77
|
365.58
|
3.68
|
3.49
|
62
|
152
|
-6
|
||
|
1206
|
361.05
|
364.14
|
364.90
|
363.83
|
364.75
|
364.32
|
3.70
|
3.27
|
36556
|
82558
|
-8
|
||
|
1207
|
361.61
|
364.60
|
364.60
|
364.60
|
364.60
|
364.60
|
2.99
|
2.99
|
2
|
26
|
-2
|
||
|
1208
|
362.06
|
363.06
|
363.06
|
1.00
|
1.00
|
14
|
0
|
||||||
|
1209
|
361.19
|
364.14
|
364.65
|
364.14
|
364.65
|
364.40
|
3.46
|
3.21
|
12
|
52
|
0
|
||
|
1210
|
361.71
|
364.92
|
364.92
|
3.21
|
3.21
|
14
|
0
|
||||||
|
1211
|
359.86
|
363.05
|
363.05
|
3.19
|
3.19
|
8
|
0
|
||||||
|
1212
|
361.82
|
364.12
|
365.37
|
364.12
|
365.00
|
364.59
|
3.18
|
2.77
|
2176
|
9808
|
598
|
||
|
1301
|
362.16
|
364.93
|
364.93
|
2.77
|
2.77
|
4
|
0
|
||||||
|
1302
|
362.16
|
362.16
|
362.16
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
38826
|
92894
|
584
|
||||||||||
|
|
|||||||||||||
|
1203
|
60160
|
60460
|
60500
|
60120
|
60350
|
60320
|
190
|
160
|
7574
|
36298
|
-1928
|
||
|
1204
|
60520
|
60700
|
60850
|
60400
|
60840
|
60670
|
320
|
150
|
16728
|
74610
|
-1504
|
||
|
1205
|
60730
|
60880
|
61150
|
60600
|
61070
|
60890
|
340
|
160
|
373892
|
202302
|
-3112
|
||
|
1206
|
60920
|
61050
|
61350
|
60820
|
61310
|
61060
|
390
|
140
|
124866
|
122346
|
10026
|
||
|
1207
|
61030
|
61240
|
61450
|
60930
|
61450
|
61180
|
420
|
150
|
4544
|
16878
|
738
|
||
|
1208
|
61110
|
61200
|
61450
|
60970
|
61420
|
61200
|
310
|
90
|
410
|
4446
|
44
|
||
|
1209
|
61110
|
61200
|
61470
|
60960
|
61430
|
61230
|
320
|
120
|
264
|
4854
|
42
|
||
|
1210
|
61080
|
61150
|
61440
|
61000
|
61360
|
61230
|
280
|
150
|
118
|
1258
|
26
|
||
|
1211
|
61030
|
61150
|
61420
|
61010
|
61400
|
61280
|
370
|
250
|
144
|
740
|
56
|
||
|
1212
|
61050
|
61130
|
61500
|
60950
|
61500
|
61310
|
450
|
260
|
100
|
632
|
18
|
||
|
1301
|
60970
|
61000
|
61380
|
61000
|
61330
|
61150
|
360
|
180
|
68
|
414
|
8
|
||
|
1302
|
60990
|
61010
|
61360
|
61010
|
61360
|
61130
|
370
|
140
|
14
|
60
|
2
|
||
|
小计
|
528722
|
464838
|
4416
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
16120
|
16055
|
16195
|
16055
|
16170
|
16140
|
50
|
20
|
46
|
712
|
18
|
|
|
1204
|
16265
|
16255
|
16385
|
16220
|
16315
|
16300
|
50
|
35
|
402
|
1830
|
-112
|
||
|
1205
|
16295
|
16300
|
16365
|
16250
|
16335
|
16320
|
40
|
25
|
122
|
650
|
54
|
||
|
1206
|
16350
|
16395
|
16395
|
16360
|
16360
|
16380
|
10
|
30
|
6
|
18
|
6
|
||
|
1207
|
16475
|
16475
|
16475
|
0
|
0
|
16
|
0
|
||||||
|
1208
|
16820
|
16850
|
16850
|
30
|
30
|
0
|
|||||||
|
1209
|
16680
|
16600
|
16600
|
16600
|
16600
|
16600
|
-80
|
-80
|
2
|
4
|
-2
|
||
|
1210
|
16990
|
16905
|
16905
|
-85
|
-85
|
2
|
0
|
||||||
|
1211
|
17050
|
16965
|
16965
|
-85
|
-85
|
0
|
|||||||
|
1212
|
17050
|
17050
|
17050
|
0
|
0
|
0
|
|||||||
|
1301
|
17050
|
17050
|
17050
|
0
|
0
|
0
|
|||||||
|
1302
|
17050
|
17050
|
17050
|
0
|
0
|
0
|
|||||||
|
小计
|
578
|
3232
|
-36
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4252
|
4250
|
4251
|
4200
|
4200
|
4222
|
-52
|
-30
|
20
|
4
|
-16
|
|
|
1204
|
4286
|
4264
|
4290
|
4264
|
4290
|
4281
|
4
|
-5
|
6
|
272
|
-2
|
||
|
1205
|
4280
|
4290
|
4305
|
4276
|
4300
|
4288
|
20
|
8
|
176002
|
438012
|
-35000
|
||
|
1206
|
4291
|
4288
|
4305
|
4276
|
4302
|
4299
|
11
|
8
|
112
|
1770
|
34
|
||
|
1207
|
4296
|
4302
|
4334
|
4302
|
4315
|
4311
|
19
|
15
|
22
|
158
|
0
|
||
|
1208
|
4300
|
4296
|
4304
|
4295
|
4304
|
4300
|
4
|
0
|
34
|
362
|
18
|
||
|
1209
|
4307
|
4312
|
4316
|
4292
|
4304
|
4304
|
-3
|
-3
|
292
|
992
|
6
|
||
|
1210
|
4280
|
4286
|
4305
|
4270
|
4295
|
4286
|
15
|
6
|
413644
|
435168
|
27574
|
||
|
1211
|
4296
|
4296
|
4306
|
4296
|
4306
|
4301
|
10
|
5
|
4
|
8
|
-2
|
||
|
1212
|
4271
|
4292
|
4319
|
4292
|
4319
|
4311
|
48
|
40
|
8
|
16
|
2
|
||
|
1301
|
4291
|
4291
|
4310
|
4285
|
4310
|
4299
|
19
|
8
|
74
|
462
|
8
|
||
|
1302
|
4294
|
4271
|
4317
|
4271
|
4295
|
4287
|
1
|
-7
|
12
|
2
|
0
|
||
|
小计
|
590230
|
877226
|
-7378
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15845
|
15920
|
15990
|
15825
|
15990
|
15865
|
145
|
20
|
5382
|
12148
|
-1890
|
|
|
1204
|
15955
|
15980
|
16020
|
15940
|
16000
|
15985
|
45
|
30
|
12026
|
46306
|
-3410
|
||
|
1205
|
16075
|
16120
|
16145
|
16065
|
16140
|
16110
|
65
|
35
|
115654
|
187688
|
-6600
|
||
|
1206
|
16160
|
16210
|
16260
|
16175
|
16250
|
16215
|
90
|
55
|
39858
|
70566
|
2274
|
||
|
1207
|
16255
|
16320
|
16350
|
16280
|
16350
|
16315
|
95
|
60
|
1010
|
5412
|
484
|
||
|
1208
|
16335
|
16360
|
16435
|
16360
|
16430
|
16405
|
95
|
70
|
50
|
1018
|
22
|
||
|
1209
|
16400
|
16425
|
16500
|
16425
|
16500
|
16465
|
100
|
65
|
150
|
736
|
-16
|
||
|
1210
|
16460
|
16500
|
16560
|
16500
|
16545
|
16545
|
85
|
85
|
36
|
306
|
6
|
||
|
1211
|
16480
|
16565
|
16615
|
16565
|
16615
|
16600
|
135
|
120
|
8
|
116
|
2
|
||
|
1212
|
16560
|
16640
|
16660
|
16640
|
16660
|
16650
|
100
|
90
|
4
|
88
|
-2
|
||
|
1301
|
16650
|
16690
|
16745
|
16690
|
16745
|
16715
|
95
|
65
|
4
|
90
|
2
|
||
|
1302
|
16710
|
16760
|
16760
|
16755
|
16755
|
16755
|
45
|
45
|
14
|
32
|
6
|
||
|
小计
|
174196
|
324506
|
-9122
|
||||||||||
