|
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
|
16025
|
15990
|
16015
|
15990
|
16000
|
15995
|
-25
|
-30
|
1560
|
37500
|
-580
|
|
|
1204
|
16145
|
16080
|
16140
|
16080
|
16115
|
16120
|
-30
|
-25
|
2198
|
41234
|
-218
|
||
|
1205
|
16260
|
16245
|
16265
|
16210
|
16235
|
16235
|
-25
|
-25
|
5896
|
53168
|
-712
|
||
|
1206
|
16360
|
16360
|
16380
|
16310
|
16330
|
16335
|
-30
|
-25
|
5740
|
33842
|
1112
|
||
|
1207
|
16465
|
16395
|
16490
|
16395
|
16430
|
16430
|
-35
|
-35
|
818
|
20318
|
406
|
||
|
1208
|
16555
|
16565
|
16575
|
16505
|
16515
|
16535
|
-40
|
-20
|
378
|
3208
|
320
|
||
|
1209
|
16630
|
16640
|
16695
|
16600
|
16620
|
16635
|
-10
|
5
|
24
|
1580
|
-2
|
||
|
1210
|
16775
|
16745
|
16760
|
16710
|
16710
|
16725
|
-65
|
-50
|
16
|
1848
|
8
|
||
|
1211
|
16860
|
16860
|
16860
|
0
|
0
|
166
|
0
|
||||||
|
1212
|
16860
|
16860
|
16860
|
0
|
0
|
114
|
0
|
||||||
|
1301
|
16955
|
17045
|
17045
|
17045
|
17045
|
17045
|
90
|
90
|
4
|
244
|
0
|
||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
16634
|
193246
|
334
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
355.00
|
351.01
|
351.01
|
351.01
|
351.01
|
351.01
|
-3.99
|
-3.99
|
6
|
120
|
0
|
|
|
1204
|
352.69
|
350.82
|
350.82
|
-1.87
|
-1.87
|
136
|
0
|
||||||
|
1205
|
352.67
|
352.02
|
352.05
|
350.38
|
350.76
|
351.39
|
-1.91
|
-1.28
|
54
|
168
|
6
|
||
|
1206
|
350.95
|
349.55
|
350.39
|
348.60
|
348.82
|
349.47
|
-2.13
|
-1.48
|
50688
|
75830
|
-186
|
||
|
1207
|
352.37
|
350.07
|
350.38
|
350.07
|
350.38
|
350.22
|
-1.99
|
-2.15
|
4
|
26
|
2
|
||
|
1208
|
351.96
|
350.17
|
350.17
|
350.17
|
350.17
|
350.17
|
-1.79
|
-1.79
|
2
|
12
|
-2
|
||
|
1209
|
351.16
|
350.90
|
350.90
|
349.40
|
349.40
|
350.22
|
-1.76
|
-0.94
|
8
|
48
|
-4
|
||
|
1210
|
351.66
|
350.72
|
350.72
|
-0.94
|
-0.94
|
14
|
0
|
||||||
|
1211
|
351.90
|
350.96
|
350.96
|
-0.94
|
-0.94
|
10
|
0
|
||||||
|
1212
|
351.02
|
351.00
|
351.00
|
348.80
|
349.21
|
349.61
|
-1.81
|
-1.41
|
1594
|
10554
|
328
|
||
|
1301
|
350.76
|
341.03
|
351.00
|
341.03
|
349.53
|
348.37
|
-1.23
|
-2.39
|
10
|
8
|
4
|
||
|
1302
|
350.76
|
350.76
|
350.76
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
52366
|
86926
|
148
|
||||||||||
|
|
|||||||||||||
|
1203
|
60540
|
60580
|
60710
|
60270
|
60370
|
60500
|
-170
|
-40
|
6760
|
30100
|
-2610
|
||
|
1204
|
60920
|
60900
|
61170
|
60620
|
60740
|
60840
|
-180
|
-80
|
12968
|
67928
|
-1892
|
||
|
1205
|
61140
|
61160
|
61450
|
60880
|
61010
|
61130
|
-130
|
-10
|
181530
|
158202
|
-16700
|
||
|
1206
|
61370
|
61330
|
61720
|
61050
|
61190
|
61320
|
-180
|
-50
|
244712
|
161664
|
8074
|
||
|
1207
|
61450
|
61600
|
61820
|
61190
|
61360
|
61410
|
-90
|
-40
|
10886
|
24656
|
4260
|
||
|
1208
|
61540
|
61600
|
61860
|
61250
|
61400
|
61460
|
-140
|
-80
|
592
|
4594
|
34
|
||
|
1209
|
61530
|
61820
|
61820
|
61360
|
61500
|
61480
|
-30
|
-50
|
274
|
4954
|
14
|
||
|
1210
|
61560
|
61670
|
61940
|
61420
|
61510
|
61600
|
-50
|
40
|
168
|
1314
|
30
|
||
|
1211
|
61590
|
61510
|
61940
|
60430
|
61510
|
61550
|
-80
|
-40
|
190
|
916
|
108
|
||
|
1212
|
61570
|
61860
|
61860
|
61290
|
61620
|
61530
|
50
|
-40
|
184
|
792
|
118
|
||
|
1301
|
61630
|
61330
|
61940
|
61330
|
61580
|
61570
|
-50
|
-60
|
52
|
418
|
-2
|
||
|
1302
|
61640
|
61440
|
61920
|
61440
|
61580
|
61630
|
-60
|
-10
|
68
|
120
|
20
|
||
|
小计
|
458384
|
455658
|
-8546
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15985
|
15990
|
15990
|
15990
|
15990
|
15990
|
5
|
5
|
6
|
708
|
0
|
|
|
1204
|
16150
|
16160
|
16205
|
16120
|
16130
|
16155
|
-20
|
5
|
74
|
1708
|
-28
|
||
|
1205
|
16180
|
16270
|
16270
|
16150
|
16190
|
16195
|
10
|
15
|
64
|
802
|
8
|
||
|
1206
|
16275
|
16230
|
16230
|
16230
|
16230
|
16230
|
-45
|
-45
|
2
|
32
|
-2
|
||
|
1207
|
16460
|
16410
|
16410
|
-50
|
-50
|
16
|
0
|
||||||
|
1208
|
16740
|
16690
|
16690
|
-50
|
-50
|
0
|
|||||||
|
1209
|
16495
|
16445
|
16445
|
-50
|
-50
|
4
|
0
|
||||||
|
1210
|
16795
|
16745
|
16745
|
-50
|
-50
|
2
|
0
|
||||||
|
1211
|
16855
|
16805
|
16805
|
-50
|
-50
|
0
|
|||||||
|
1212
|
16855
|
16855
|
16855
|
0
|
0
|
0
|
|||||||
|
1301
|
16855
|
16855
|
16855
|
0
|
0
|
0
|
|||||||
|
1302
|
16855
|
16855
|
16855
|
0
|
0
|
0
|
|||||||
|
小计
|
146
|
3272
|
-22
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4272
|
4244
|
4258
|
4244
|
4258
|
4253
|
-14
|
-19
|
6
|
248
|
-6
|
||
|
1205
|
4288
|
4282
|
4297
|
4252
|
4260
|
4266
|
-28
|
-22
|
138912
|
329780
|
-47060
|
||
|
1206
|
4294
|
4271
|
4290
|
4263
|
4273
|
4270
|
-21
|
-24
|
344
|
1714
|
-70
|
||
|
1207
|
4307
|
4282
|
4282
|
-25
|
-25
|
160
|
0
|
||||||
|
1208
|
4295
|
4272
|
4272
|
4272
|
4272
|
4272
|
-23
|
-23
|
4
|
366
|
0
|
||
|
1209
|
4306
|
4312
|
4312
|
4263
|
4282
|
4277
|
-24
|
-29
|
642
|
1040
|
-14
|
||
|
1210
|
4295
|
4295
|
4309
|
4251
|
4267
|
4272
|
-28
|
-23
|
669090
|
551168
|
85722
|
||
|
1211
|
4300
|
4300
|
4300
|
4248
|
4265
|
4269
|
-35
|
-31
|
8
|
10
|
6
|
||
|
1212
|
4318
|
4294
|
4294
|
4283
|
4283
|
4289
|
-35
|
-29
|
6
|
18
|
2
|
||
|
1301
|
4303
|
4304
|
4304
|
4264
|
4271
|
4278
|
-32
|
-25
|
124
|
858
|
58
|
||
|
1302
|
4311
|
4300
|
4302
|
4283
|
4283
|
4289
|
-28
|
-22
|
12
|
10
|
2
|
||
|
小计
|
809148
|
885372
|
38640
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15795
|
15825
|
15850
|
15755
|
15790
|
15795
|
-5
|
0
|
1800
|
10730
|
-730
|
|
|
1204
|
15905
|
15950
|
15995
|
15870
|
15895
|
15915
|
-10
|
10
|
4898
|
36700
|
-2208
|
||
|
1205
|
16030
|
16115
|
16125
|
16000
|
16020
|
16050
|
-10
|
20
|
82456
|
156486
|
-7748
|
||
|
1206
|
16145
|
16205
|
16245
|
16115
|
16145
|
16170
|
0
|
25
|
58678
|
93368
|
3132
|
||
|
1207
|
16245
|
16310
|
16350
|
16220
|
16260
|
16260
|
15
|
15
|
998
|
6344
|
252
|
||
|
1208
|
16345
|
16380
|
16415
|
16315
|
16315
|
16360
|
-30
|
15
|
62
|
1222
|
16
|
||
|
1209
|
16400
|
16490
|
16490
|
16380
|
16400
|
16415
|
0
|
15
|
156
|
800
|
62
|
||
|
1210
|
16480
|
16545
|
16585
|
16465
|
16475
|
16525
|
-5
|
45
|
14
|
312
|
0
|
||
|
1211
|
16500
|
16500
|
16570
|
16500
|
16550
|
16540
|
50
|
40
|
8
|
106
|
-6
|
||
|
1212
|
16580
|
16635
|
16635
|
16590
|
16590
|
16610
|
10
|
30
|
4
|
88
|
0
|
||
|
1301
|
16665
|
16665
|
16770
|
16520
|
16675
|
16615
|
10
|
-50
|
26
|
96
|
8
|
||
|
1302
|
16710
|
16785
|
16800
|
16700
|
16710
|
16765
|
0
|
55
|
14
|
54
|
10
|
||
|
小计
|
149114
|
306306
|
-7212
|
||||||||||
