|
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
|
15995
|
16025
|
16040
|
16015
|
16035
|
16025
|
40
|
30
|
2120
|
38080
|
-770
|
|
|
1204
|
16105
|
16140
|
16160
|
16130
|
16155
|
16145
|
50
|
40
|
3818
|
41452
|
66
|
||
|
1205
|
16205
|
16250
|
16280
|
16235
|
16270
|
16260
|
65
|
55
|
9638
|
53880
|
1038
|
||
|
1206
|
16295
|
16325
|
16385
|
16325
|
16380
|
16360
|
85
|
65
|
5524
|
32730
|
942
|
||
|
1207
|
16400
|
16435
|
16490
|
16435
|
16490
|
16465
|
90
|
65
|
1762
|
19912
|
390
|
||
|
1208
|
16505
|
16540
|
16580
|
16540
|
16580
|
16555
|
75
|
50
|
624
|
2888
|
48
|
||
|
1209
|
16620
|
16600
|
16700
|
16600
|
16700
|
16630
|
80
|
10
|
16
|
1582
|
-4
|
||
|
1210
|
16700
|
16795
|
16795
|
16750
|
16770
|
16775
|
70
|
75
|
14
|
1840
|
0
|
||
|
1211
|
16815
|
16860
|
16860
|
16860
|
16860
|
16860
|
45
|
45
|
2
|
166
|
-2
|
||
|
1212
|
16860
|
16860
|
16860
|
0
|
0
|
114
|
0
|
||||||
|
1301
|
16910
|
16795
|
17040
|
16795
|
17000
|
16955
|
90
|
45
|
76
|
244
|
10
|
||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
23594
|
192912
|
1718
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
355.00
|
355.00
|
355.00
|
0.00
|
0.00
|
120
|
0
|
|||||
|
1204
|
352.44
|
352.31
|
352.95
|
352.31
|
352.95
|
352.69
|
0.51
|
0.25
|
10
|
136
|
2
|
||
|
1205
|
351.53
|
353.34
|
353.34
|
351.97
|
352.10
|
352.67
|
0.57
|
1.14
|
34
|
162
|
-4
|
||
|
1206
|
350.25
|
350.84
|
351.75
|
350.40
|
350.49
|
350.95
|
0.24
|
0.70
|
46136
|
76016
|
2102
|
||
|
1207
|
350.39
|
352.90
|
352.90
|
352.10
|
352.10
|
352.37
|
1.71
|
1.98
|
6
|
24
|
0
|
||
|
1208
|
351.27
|
351.59
|
352.15
|
351.59
|
352.14
|
351.96
|
0.87
|
0.69
|
6
|
14
|
2
|
||
|
1209
|
350.70
|
351.10
|
351.56
|
350.45
|
351.24
|
351.16
|
0.54
|
0.46
|
22
|
52
|
-8
|
||
|
1210
|
351.20
|
351.66
|
351.66
|
0.46
|
0.46
|
14
|
0
|
||||||
|
1211
|
349.40
|
351.90
|
351.90
|
351.90
|
351.90
|
351.90
|
2.50
|
2.50
|
2
|
10
|
2
|
||
|
1212
|
350.69
|
351.00
|
352.17
|
350.40
|
350.70
|
351.02
|
0.01
|
0.33
|
2146
|
10226
|
230
|
||
|
1301
|
350.43
|
350.76
|
350.76
|
0.33
|
0.33
|
4
|
0
|
||||||
|
1302
|
350.43
|
350.43
|
350.43
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
48362
|
86778
|
2326
|
||||||||||
|
|
|||||||||||||
|
1203
|
59880
|
60340
|
60690
|
60210
|
60660
|
60540
|
780
|
660
|
6880
|
32710
|
-1550
|
||
|
1204
|
60240
|
60730
|
61090
|
60560
|
61070
|
60920
|
830
|
680
|
21672
|
69820
|
-4010
|
||
|
1205
|
60450
|
60910
|
61390
|
60780
|
61330
|
61140
|
880
|
690
|
309492
|
174902
|
-14274
|
||
|
1206
|
60580
|
61120
|
61640
|
61000
|
61590
|
61370
|
1010
|
790
|
223138
|
153590
|
30886
|
||
|
1207
|
60630
|
61240
|
61750
|
61080
|
61690
|
61450
|
1060
|
820
|
10290
|
20396
|
832
|
||
|
1208
|
60720
|
61170
|
61800
|
61150
|
61670
|
61540
|
950
|
820
|
592
|
4560
|
6
|
||
|
1209
|
60690
|
61190
|
61940
|
61170
|
61730
|
61530
|
1040
|
840
|
384
|
4940
|
76
|
||
|
1210
|
60780
|
61190
|
61840
|
61160
|
61780
|
61560
|
1000
|
780
|
172
|
1284
|
6
|
||
|
1211
|
60800
|
61190
|
61850
|
61190
|
61780
|
61590
|
980
|
790
|
214
|
808
|
36
|
||
|
1212
|
60730
|
61200
|
61850
|
61200
|
61800
|
61570
|
1070
|
840
|
130
|
674
|
-4
|
||
|
1301
|
60770
|
61330
|
61820
|
61330
|
61700
|
61630
|
930
|
860
|
66
|
420
|
10
|
||
|
1302
|
60770
|
61310
|
62370
|
61310
|
61670
|
61640
|
900
|
870
|
36
|
100
|
12
|
||
|
小计
|
573066
|
464204
|
12026
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15995
|
16000
|
16000
|
15980
|
15980
|
15985
|
-15
|
-10
|
88
|
708
|
-4
|
|
|
1204
|
16145
|
16095
|
16210
|
16095
|
16210
|
16150
|
65
|
5
|
454
|
1736
|
0
|
||
|
1205
|
16180
|
16140
|
16245
|
16140
|
16245
|
16180
|
65
|
0
|
182
|
794
|
72
|
||
|
1206
|
16245
|
16255
|
16295
|
16255
|
16280
|
16275
|
35
|
30
|
18
|
34
|
14
|
||
|
1207
|
16430
|
16460
|
16460
|
30
|
30
|
16
|
0
|
||||||
|
1208
|
16710
|
16740
|
16740
|
30
|
30
|
0
|
|||||||
|
1209
|
16465
|
16495
|
16495
|
30
|
30
|
4
|
0
|
||||||
|
1210
|
16765
|
16795
|
16795
|
30
|
30
|
2
|
0
|
||||||
|
1211
|
16825
|
16855
|
16855
|
30
|
30
|
0
|
|||||||
|
1212
|
16825
|
16825
|
16825
|
0
|
0
|
0
|
|||||||
|
1301
|
16825
|
16825
|
16825
|
0
|
0
|
0
|
|||||||
|
1302
|
16825
|
16825
|
16825
|
0
|
0
|
0
|
|||||||
|
小计
|
742
|
3294
|
82
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4273
|
4272
|
4272
|
4272
|
4272
|
4272
|
-1
|
-1
|
16
|
254
|
-14
|
||
|
1205
|
4290
|
4290
|
4295
|
4280
|
4290
|
4288
|
0
|
-2
|
111242
|
376840
|
-24902
|
||
|
1206
|
4301
|
4297
|
4308
|
4282
|
4298
|
4294
|
-3
|
-7
|
50
|
1784
|
4
|
||
|
1207
|
4311
|
4331
|
4331
|
4283
|
4283
|
4307
|
-28
|
-4
|
4
|
160
|
2
|
||
|
1208
|
4310
|
4292
|
4298
|
4292
|
4298
|
4295
|
-12
|
-15
|
26
|
366
|
-16
|
||
|
1209
|
4301
|
4298
|
4325
|
4295
|
4305
|
4306
|
4
|
5
|
314
|
1054
|
50
|
||
|
1210
|
4291
|
4294
|
4307
|
4286
|
4299
|
4295
|
8
|
4
|
456356
|
465446
|
9744
|
||
|
1211
|
4300
|
4300
|
4300
|
4300
|
4300
|
4300
|
0
|
0
|
4
|
4
|
-4
|
||
|
1212
|
4306
|
4318
|
4318
|
4318
|
4318
|
4318
|
12
|
12
|
2
|
16
|
0
|
||
|
1301
|
4299
|
4300
|
4310
|
4295
|
4303
|
4303
|
4
|
4
|
518
|
800
|
286
|
||
|
1302
|
4301
|
4310
|
4343
|
4298
|
4302
|
4311
|
1
|
10
|
12
|
8
|
6
|
||
|
小计
|
568544
|
846732
|
-14844
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15755
|
15775
|
15835
|
15755
|
15835
|
15795
|
80
|
40
|
770
|
11460
|
-170
|
|
|
1204
|
15855
|
15860
|
15955
|
15835
|
15950
|
15905
|
95
|
50
|
7856
|
38908
|
-3966
|
||
|
1205
|
15980
|
15985
|
16090
|
15950
|
16075
|
16030
|
95
|
50
|
136040
|
164234
|
-8472
|
||
|
1206
|
16095
|
16090
|
16205
|
16065
|
16200
|
16145
|
105
|
50
|
65072
|
90236
|
14560
|
||
|
1207
|
16190
|
16155
|
16300
|
16155
|
16285
|
16245
|
95
|
55
|
1594
|
6092
|
292
|
||
|
1208
|
16270
|
16325
|
16380
|
16300
|
16365
|
16345
|
95
|
75
|
258
|
1206
|
170
|
||
|
1209
|
16335
|
16320
|
16465
|
16320
|
16450
|
16400
|
115
|
65
|
82
|
738
|
16
|
||
|
1210
|
16415
|
16460
|
16500
|
16460
|
16465
|
16480
|
50
|
65
|
20
|
312
|
8
|
||
|
1211
|
16495
|
16495
|
16510
|
16495
|
16510
|
16500
|
15
|
5
|
8
|
112
|
-6
|
||
|
1212
|
16540
|
16540
|
16605
|
16540
|
16605
|
16580
|
65
|
40
|
8
|
88
|
-4
|
||
|
1301
|
16585
|
16615
|
16695
|
16615
|
16660
|
16665
|
75
|
80
|
8
|
88
|
-4
|
||
|
1302
|
16650
|
16710
|
16710
|
16710
|
16710
|
16710
|
60
|
60
|
4
|
44
|
4
|
||
|
小计
|
211720
|
313518
|
2428
|
||||||||||
