|
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
|
15995
|
16005
|
15975
|
15975
|
15995
|
-60
|
-40
|
1960
|
38850
|
-750
|
|
|
1204
|
16135
|
16100
|
16120
|
16085
|
16090
|
16105
|
-45
|
-30
|
2932
|
41386
|
-722
|
||
|
1205
|
16245
|
16200
|
16235
|
16190
|
16195
|
16205
|
-50
|
-40
|
9200
|
52842
|
-1948
|
||
|
1206
|
16325
|
16270
|
16315
|
16270
|
16285
|
16295
|
-40
|
-30
|
3700
|
31788
|
-214
|
||
|
1207
|
16425
|
16380
|
16420
|
16380
|
16380
|
16400
|
-45
|
-25
|
1654
|
19522
|
808
|
||
|
1208
|
16510
|
16480
|
16520
|
16480
|
16490
|
16505
|
-20
|
-5
|
164
|
2840
|
110
|
||
|
1209
|
16645
|
16815
|
16815
|
16555
|
16600
|
16620
|
-45
|
-25
|
180
|
1586
|
80
|
||
|
1210
|
16725
|
16710
|
16715
|
16690
|
16690
|
16700
|
-35
|
-25
|
66
|
1840
|
34
|
||
|
1211
|
16835
|
16840
|
16840
|
16790
|
16790
|
16815
|
-45
|
-20
|
4
|
168
|
2
|
||
|
1212
|
16860
|
16860
|
16860
|
0
|
0
|
114
|
0
|
||||||
|
1301
|
16910
|
16910
|
16910
|
0
|
0
|
234
|
0
|
||||||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
19860
|
191194
|
-2600
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
363.19
|
355.00
|
355.00
|
-8.19
|
-8.19
|
120
|
0
|
|||||
|
1204
|
365.17
|
352.20
|
353.00
|
352.00
|
352.00
|
352.44
|
-13.17
|
-12.73
|
10
|
134
|
-4
|
||
|
1205
|
365.58
|
352.55
|
353.35
|
348.53
|
351.64
|
351.53
|
-13.94
|
-14.05
|
184
|
166
|
14
|
||
|
1206
|
364.32
|
348.83
|
351.65
|
348.83
|
349.83
|
350.25
|
-14.49
|
-14.07
|
103474
|
73914
|
-8644
|
||
|
1207
|
364.60
|
348.78
|
352.40
|
348.78
|
352.40
|
350.39
|
-12.20
|
-14.21
|
12
|
24
|
-2
|
||
|
1208
|
363.06
|
350.95
|
351.59
|
350.95
|
351.59
|
351.27
|
-11.47
|
-11.79
|
4
|
12
|
-2
|
||
|
1209
|
364.40
|
350.00
|
351.60
|
349.68
|
350.88
|
350.70
|
-13.52
|
-13.70
|
54
|
60
|
8
|
||
|
1210
|
364.92
|
351.20
|
351.20
|
-13.72
|
-13.72
|
14
|
0
|
||||||
|
1211
|
363.05
|
349.40
|
349.40
|
-13.65
|
-13.65
|
8
|
0
|
||||||
|
1212
|
364.59
|
350.56
|
352.01
|
349.52
|
350.33
|
350.69
|
-14.26
|
-13.90
|
1952
|
9996
|
188
|
||
|
1301
|
364.93
|
350.80
|
350.80
|
350.07
|
350.07
|
350.43
|
-14.86
|
-14.50
|
4
|
4
|
0
|
||
|
1302
|
364.93
|
364.93
|
364.93
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
105694
|
84452
|
-8442
|
||||||||||
|
|
|||||||||||||
|
1203
|
60320
|
59970
|
60100
|
59670
|
59780
|
59880
|
-540
|
-440
|
5368
|
34260
|
-2038
|
||
|
1204
|
60670
|
60260
|
60520
|
60010
|
60080
|
60240
|
-590
|
-430
|
11346
|
73830
|
-780
|
||
|
1205
|
60890
|
60500
|
60780
|
60180
|
60290
|
60450
|
-600
|
-440
|
372480
|
189176
|
-13126
|
||
|
1206
|
61060
|
60580
|
60900
|
60310
|
60430
|
60580
|
-630
|
-480
|
161646
|
122704
|
358
|
||
|
1207
|
61180
|
60790
|
60980
|
60440
|
60500
|
60630
|
-680
|
-550
|
8406
|
19564
|
2686
|
||
|
1208
|
61200
|
60590
|
61020
|
60500
|
60600
|
60720
|
-600
|
-480
|
714
|
4554
|
108
|
||
|
1209
|
61230
|
60780
|
61030
|
60500
|
60640
|
60690
|
-590
|
-540
|
428
|
4864
|
10
|
||
|
1210
|
61230
|
60820
|
60930
|
60540
|
60670
|
60780
|
-560
|
-450
|
200
|
1278
|
20
|
||
|
1211
|
61280
|
60740
|
61010
|
60550
|
60690
|
60800
|
-590
|
-480
|
186
|
772
|
32
|
||
|
1212
|
61310
|
60660
|
61020
|
60580
|
60580
|
60730
|
-730
|
-580
|
72
|
678
|
46
|
||
|
1301
|
61150
|
60880
|
61030
|
60480
|
60660
|
60770
|
-490
|
-380
|
36
|
410
|
-4
|
||
|
1302
|
61130
|
60670
|
60970
|
60600
|
60600
|
60770
|
-530
|
-360
|
38
|
88
|
28
|
||
|
小计
|
560920
|
452178
|
-12660
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
16140
|
16030
|
16030
|
15900
|
15900
|
15995
|
-240
|
-145
|
88
|
712
|
0
|
|
|
1204
|
16300
|
16150
|
16195
|
16050
|
16050
|
16145
|
-250
|
-155
|
502
|
1736
|
-94
|
||
|
1205
|
16320
|
16200
|
16205
|
16085
|
16085
|
16180
|
-235
|
-140
|
194
|
722
|
72
|
||
|
1206
|
16380
|
16235
|
16265
|
16235
|
16265
|
16245
|
-115
|
-135
|
10
|
20
|
2
|
||
|
1207
|
16475
|
16430
|
16430
|
-45
|
-45
|
16
|
0
|
||||||
|
1208
|
16850
|
16710
|
16710
|
-140
|
-140
|
0
|
|||||||
|
1209
|
16600
|
16465
|
16465
|
-135
|
-135
|
4
|
0
|
||||||
|
1210
|
16905
|
16765
|
16765
|
-140
|
-140
|
2
|
0
|
||||||
|
1211
|
16965
|
16825
|
16825
|
-140
|
-140
|
0
|
|||||||
|
1212
|
16965
|
16965
|
16965
|
0
|
0
|
0
|
|||||||
|
1301
|
16965
|
16965
|
16965
|
0
|
0
|
0
|
|||||||
|
1302
|
16965
|
16965
|
16965
|
0
|
0
|
0
|
|||||||
|
小计
|
794
|
3212
|
-20
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4222
|
4200
|
4200
|
4200
|
4200
|
4200
|
-22
|
-22
|
4
|
-4
|
||
|
1204
|
4281
|
4278
|
4278
|
4265
|
4265
|
4273
|
-16
|
-8
|
6
|
268
|
-4
|
||
|
1205
|
4288
|
4285
|
4308
|
4277
|
4277
|
4290
|
-11
|
2
|
140788
|
401742
|
-36270
|
||
|
1206
|
4299
|
4278
|
4303
|
4278
|
4295
|
4301
|
-4
|
2
|
102
|
1780
|
10
|
||
|
1207
|
4311
|
4311
|
4311
|
0
|
0
|
158
|
0
|
||||||
|
1208
|
4300
|
4310
|
4310
|
4310
|
4310
|
4310
|
10
|
10
|
20
|
382
|
20
|
||
|
1209
|
4304
|
4280
|
4320
|
4280
|
4292
|
4301
|
-12
|
-3
|
228
|
1004
|
12
|
||
|
1210
|
4286
|
4281
|
4310
|
4276
|
4281
|
4291
|
-5
|
5
|
534014
|
455702
|
20534
|
||
|
1211
|
4301
|
4300
|
4300
|
4300
|
4300
|
4300
|
-1
|
-1
|
2
|
8
|
0
|
||
|
1212
|
4311
|
4306
|
4306
|
-5
|
-5
|
16
|
0
|
||||||
|
1301
|
4299
|
4298
|
4315
|
4286
|
4291
|
4299
|
-8
|
0
|
126
|
514
|
52
|
||
|
1302
|
4287
|
4301
|
4301
|
4301
|
4301
|
4301
|
14
|
14
|
2
|
2
|
0
|
||
|
小计
|
675292
|
861576
|
-15650
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15865
|
15765
|
15800
|
15660
|
15665
|
15755
|
-200
|
-110
|
1158
|
11630
|
-518
|
|
|
1204
|
15985
|
15930
|
15930
|
15760
|
15780
|
15855
|
-205
|
-130
|
7112
|
42874
|
-3432
|
||
|
1205
|
16110
|
16010
|
16060
|
15880
|
15890
|
15980
|
-220
|
-130
|
177222
|
172706
|
-14982
|
||
|
1206
|
16215
|
16120
|
16165
|
16000
|
16005
|
16095
|
-210
|
-120
|
72818
|
75676
|
5110
|
||
|
1207
|
16315
|
16260
|
16260
|
16100
|
16105
|
16190
|
-210
|
-125
|
1414
|
5800
|
388
|
||
|
1208
|
16405
|
16285
|
16345
|
16210
|
16210
|
16270
|
-195
|
-135
|
50
|
1036
|
18
|
||
|
1209
|
16465
|
16410
|
16420
|
16180
|
16240
|
16335
|
-225
|
-130
|
108
|
722
|
-14
|
||
|
1210
|
16545
|
16450
|
16475
|
16325
|
16325
|
16415
|
-220
|
-130
|
20
|
304
|
-2
|
||
|
1211
|
16600
|
16510
|
16510
|
16480
|
16480
|
16495
|
-120
|
-105
|
12
|
118
|
2
|
||
|
1212
|
16650
|
16550
|
16550
|
16535
|
16535
|
16540
|
-115
|
-110
|
4
|
92
|
4
|
||
|
1301
|
16715
|
16630
|
16630
|
16560
|
16560
|
16585
|
-155
|
-130
|
10
|
92
|
2
|
||
|
1302
|
16755
|
16620
|
16760
|
16620
|
16660
|
16650
|
-95
|
-105
|
12
|
40
|
8
|
||
|
小计
|
259940
|
311090
|
-13416
|
||||||||||
