|
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
|
15960
|
15990
|
15960
|
15960
|
15970
|
-35
|
-25
|
1450
|
36610
|
-890
|
|
|
1204
|
16120
|
16080
|
16105
|
16065
|
16075
|
16085
|
-45
|
-35
|
2818
|
40806
|
-428
|
||
|
1205
|
16235
|
16185
|
16225
|
16165
|
16175
|
16190
|
-60
|
-45
|
7420
|
52472
|
-696
|
||
|
1206
|
16335
|
16280
|
16330
|
16250
|
16275
|
16285
|
-60
|
-50
|
6752
|
36342
|
2500
|
||
|
1207
|
16430
|
16410
|
16425
|
16360
|
16370
|
16380
|
-60
|
-50
|
1734
|
21428
|
1110
|
||
|
1208
|
16535
|
16480
|
16515
|
16450
|
16450
|
16485
|
-85
|
-50
|
698
|
3568
|
360
|
||
|
1209
|
16635
|
16600
|
16600
|
16560
|
16560
|
16575
|
-75
|
-60
|
66
|
1616
|
36
|
||
|
1210
|
16725
|
16690
|
16690
|
16500
|
16650
|
16645
|
-75
|
-80
|
88
|
1890
|
42
|
||
|
1211
|
16860
|
16860
|
16860
|
0
|
0
|
166
|
0
|
||||||
|
1212
|
16860
|
16840
|
16840
|
16835
|
16835
|
16835
|
-25
|
-25
|
6
|
116
|
2
|
||
|
1301
|
17045
|
16975
|
16975
|
-70
|
-70
|
244
|
0
|
||||||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
21032
|
195282
|
2036
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
351.01
|
350.50
|
350.50
|
-0.51
|
-0.51
|
120
|
0
|
|||||
|
1204
|
350.82
|
350.82
|
350.82
|
0.00
|
0.00
|
136
|
0
|
||||||
|
1205
|
351.39
|
349.93
|
350.01
|
348.51
|
348.51
|
349.22
|
-2.88
|
-2.17
|
44
|
178
|
10
|
||
|
1206
|
349.47
|
348.40
|
348.89
|
346.70
|
346.76
|
347.70
|
-2.71
|
-1.77
|
49458
|
73536
|
-2294
|
||
|
1207
|
350.22
|
348.50
|
348.50
|
347.35
|
347.35
|
348.11
|
-2.87
|
-2.11
|
6
|
28
|
2
|
||
|
1208
|
350.17
|
348.79
|
348.79
|
-1.38
|
-1.38
|
12
|
0
|
||||||
|
1209
|
350.22
|
349.20
|
349.47
|
347.58
|
347.58
|
348.85
|
-2.64
|
-1.37
|
12
|
46
|
-2
|
||
|
1210
|
350.72
|
348.66
|
348.66
|
348.66
|
348.66
|
348.66
|
-2.06
|
-2.06
|
2
|
16
|
2
|
||
|
1211
|
350.96
|
347.12
|
347.13
|
347.12
|
347.13
|
347.12
|
-3.83
|
-3.84
|
4
|
12
|
2
|
||
|
1212
|
349.61
|
349.17
|
349.23
|
347.05
|
347.27
|
348.16
|
-2.34
|
-1.45
|
856
|
10542
|
-12
|
||
|
1301
|
348.37
|
349.20
|
349.20
|
349.20
|
349.20
|
349.20
|
0.83
|
0.83
|
2
|
8
|
0
|
||
|
1302
|
348.37
|
348.37
|
348.37
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
50384
|
84634
|
-2292
|
||||||||||
|
|
|||||||||||||
|
1203
|
60500
|
60110
|
60110
|
59660
|
59660
|
59810
|
-840
|
-690
|
6870
|
27820
|
-2280
|
||
|
1204
|
60840
|
60650
|
60650
|
60010
|
60040
|
60180
|
-800
|
-660
|
12122
|
65368
|
-2560
|
||
|
1205
|
61130
|
60750
|
60870
|
60190
|
60280
|
60470
|
-850
|
-660
|
133954
|
148912
|
-9290
|
||
|
1206
|
61320
|
61000
|
61050
|
60270
|
60390
|
60580
|
-930
|
-740
|
306496
|
173902
|
12238
|
||
|
1207
|
61410
|
61180
|
61180
|
60390
|
60470
|
60660
|
-940
|
-750
|
20788
|
30570
|
5914
|
||
|
1208
|
61460
|
61200
|
61200
|
60490
|
60550
|
60720
|
-910
|
-740
|
722
|
4642
|
48
|
||
|
1209
|
61480
|
61290
|
61290
|
60560
|
60610
|
60800
|
-870
|
-680
|
464
|
4942
|
-12
|
||
|
1210
|
61600
|
61500
|
61500
|
60590
|
60610
|
60750
|
-990
|
-850
|
160
|
1262
|
-52
|
||
|
1211
|
61550
|
61170
|
61170
|
60600
|
60640
|
60750
|
-910
|
-800
|
90
|
914
|
-2
|
||
|
1212
|
61530
|
61330
|
61330
|
60620
|
60620
|
60900
|
-910
|
-630
|
68
|
782
|
-10
|
||
|
1301
|
61570
|
61100
|
61120
|
60650
|
60700
|
60860
|
-870
|
-710
|
16
|
424
|
6
|
||
|
1302
|
61630
|
60900
|
60900
|
60750
|
60750
|
60800
|
-880
|
-830
|
14
|
124
|
4
|
||
|
小计
|
481764
|
459662
|
4004
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15990
|
16020
|
16430
|
15805
|
15805
|
15860
|
-185
|
-130
|
84
|
674
|
-34
|
|
|
1204
|
16155
|
16060
|
16100
|
15900
|
15900
|
15975
|
-255
|
-180
|
290
|
1562
|
-146
|
||
|
1205
|
16195
|
16130
|
16130
|
15955
|
15980
|
16045
|
-215
|
-150
|
164
|
832
|
30
|
||
|
1206
|
16230
|
16070
|
16070
|
-160
|
-160
|
32
|
0
|
||||||
|
1207
|
16410
|
16285
|
16285
|
-125
|
-125
|
16
|
0
|
||||||
|
1208
|
16690
|
16535
|
16535
|
-155
|
-155
|
0
|
|||||||
|
1209
|
16445
|
16295
|
16295
|
-150
|
-150
|
4
|
0
|
||||||
|
1210
|
16745
|
16590
|
16590
|
-155
|
-155
|
2
|
0
|
||||||
|
1211
|
16805
|
16650
|
16650
|
-155
|
-155
|
0
|
|||||||
|
1212
|
16805
|
16805
|
16805
|
0
|
0
|
0
|
|||||||
|
1301
|
16805
|
16805
|
16805
|
0
|
0
|
0
|
|||||||
|
1302
|
16805
|
16805
|
16805
|
0
|
0
|
0
|
|||||||
|
小计
|
538
|
3122
|
-150
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4253
|
4233
|
4233
|
4233
|
4233
|
4233
|
-20
|
-20
|
4
|
248
|
0
|
||
|
1205
|
4266
|
4263
|
4271
|
4252
|
4258
|
4261
|
-8
|
-5
|
64190
|
316228
|
-13552
|
||
|
1206
|
4270
|
4274
|
4283
|
4268
|
4268
|
4272
|
-2
|
2
|
42
|
1720
|
6
|
||
|
1207
|
4282
|
4282
|
4282
|
0
|
0
|
160
|
0
|
||||||
|
1208
|
4272
|
4272
|
4272
|
0
|
0
|
366
|
0
|
||||||
|
1209
|
4277
|
4268
|
4285
|
4268
|
4278
|
4277
|
1
|
0
|
546
|
1012
|
-28
|
||
|
1210
|
4272
|
4269
|
4282
|
4256
|
4268
|
4271
|
-4
|
-1
|
536342
|
539444
|
-11724
|
||
|
1211
|
4269
|
4269
|
4269
|
0
|
0
|
10
|
0
|
||||||
|
1212
|
4289
|
4289
|
4289
|
0
|
0
|
18
|
0
|
||||||
|
1301
|
4278
|
4265
|
4288
|
4265
|
4280
|
4278
|
2
|
0
|
124
|
858
|
0
|
||
|
1302
|
4289
|
4289
|
4289
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
601248
|
860074
|
-25298
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15795
|
15720
|
15720
|
15520
|
15520
|
15610
|
-275
|
-185
|
920
|
10410
|
-320
|
|
|
1204
|
15915
|
15815
|
15845
|
15605
|
15630
|
15695
|
-285
|
-220
|
8064
|
33974
|
-2726
|
||
|
1205
|
16050
|
15970
|
15975
|
15720
|
15760
|
15825
|
-290
|
-225
|
131060
|
148190
|
-8296
|
||
|
1206
|
16170
|
16100
|
16100
|
15810
|
15860
|
15920
|
-310
|
-250
|
170166
|
124232
|
30864
|
||
|
1207
|
16260
|
16200
|
16200
|
15920
|
15960
|
16025
|
-300
|
-235
|
3060
|
6572
|
228
|
||
|
1208
|
16360
|
16270
|
16270
|
16020
|
16060
|
16115
|
-300
|
-245
|
130
|
1216
|
-6
|
||
|
1209
|
16415
|
16345
|
16355
|
16095
|
16120
|
16235
|
-295
|
-180
|
116
|
816
|
16
|
||
|
1210
|
16525
|
16300
|
16300
|
16190
|
16250
|
16260
|
-275
|
-265
|
54
|
308
|
-4
|
||
|
1211
|
16540
|
16440
|
16440
|
16250
|
16250
|
16345
|
-290
|
-195
|
14
|
106
|
0
|
||
|
1212
|
16610
|
16425
|
16475
|
16330
|
16330
|
16390
|
-280
|
-220
|
26
|
96
|
8
|
||
|
1301
|
16615
|
16570
|
16570
|
16385
|
16385
|
16475
|
-230
|
-140
|
8
|
96
|
0
|
||
|
1302
|
16765
|
16675
|
16675
|
16555
|
16555
|
16625
|
-210
|
-140
|
14
|
56
|
2
|
||
|
小计
|
313632
|
326072
|
19766
|
||||||||||
