|
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
|
15970
|
15925
|
15950
|
15925
|
15945
|
15935
|
-25
|
-35
|
1620
|
35790
|
-820
|
|
|
1204
|
16085
|
16005
|
16070
|
16005
|
16070
|
16040
|
-15
|
-45
|
2330
|
39788
|
-1018
|
||
|
1205
|
16190
|
16100
|
16165
|
16100
|
16165
|
16135
|
-25
|
-55
|
7972
|
51478
|
-994
|
||
|
1206
|
16285
|
16200
|
16250
|
16200
|
16245
|
16230
|
-40
|
-55
|
8904
|
37558
|
1216
|
||
|
1207
|
16380
|
16295
|
16340
|
16295
|
16340
|
16320
|
-40
|
-60
|
4104
|
21434
|
6
|
||
|
1208
|
16485
|
16410
|
16420
|
16410
|
16420
|
16415
|
-65
|
-70
|
554
|
3916
|
348
|
||
|
1209
|
16575
|
16500
|
16530
|
16500
|
16520
|
16515
|
-55
|
-60
|
48
|
1626
|
10
|
||
|
1210
|
16645
|
16605
|
16620
|
16605
|
16620
|
16615
|
-25
|
-30
|
26
|
1884
|
-6
|
||
|
1211
|
16860
|
16730
|
16730
|
16715
|
16715
|
16720
|
-145
|
-140
|
4
|
164
|
-2
|
||
|
1212
|
16835
|
16835
|
16835
|
0
|
0
|
116
|
0
|
||||||
|
1301
|
16975
|
16610
|
16800
|
16610
|
16800
|
16705
|
-175
|
-270
|
20
|
244
|
0
|
||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
25582
|
194022
|
-1260
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
350.50
|
346.50
|
346.50
|
-4.00
|
-4.00
|
120
|
0
|
|||||
|
1204
|
350.82
|
350.82
|
350.82
|
0.00
|
0.00
|
136
|
0
|
||||||
|
1205
|
349.22
|
345.22
|
345.22
|
342.89
|
342.89
|
343.54
|
-6.33
|
-5.68
|
38
|
174
|
-4
|
||
|
1206
|
347.70
|
341.92
|
342.58
|
341.20
|
341.28
|
341.83
|
-6.42
|
-5.87
|
53896
|
73900
|
364
|
||
|
1207
|
348.11
|
341.88
|
342.98
|
341.88
|
342.98
|
342.24
|
-5.13
|
-5.87
|
6
|
24
|
-4
|
||
|
1208
|
348.79
|
340.51
|
343.00
|
340.51
|
343.00
|
341.75
|
-5.79
|
-7.04
|
4
|
10
|
-2
|
||
|
1209
|
348.85
|
341.00
|
343.31
|
341.00
|
341.58
|
342.41
|
-7.27
|
-6.44
|
108
|
60
|
14
|
||
|
1210
|
348.66
|
342.23
|
342.23
|
-6.43
|
-6.43
|
16
|
0
|
||||||
|
1211
|
347.12
|
343.09
|
343.81
|
342.80
|
342.97
|
343.01
|
-4.15
|
-4.11
|
26
|
14
|
2
|
||
|
1212
|
348.16
|
342.89
|
342.90
|
341.44
|
341.66
|
342.18
|
-6.50
|
-5.98
|
1224
|
10678
|
136
|
||
|
1301
|
349.20
|
342.18
|
342.98
|
342.18
|
342.98
|
342.58
|
-6.22
|
-6.62
|
4
|
6
|
-2
|
||
|
1302
|
349.20
|
349.20
|
349.20
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
55306
|
85138
|
504
|
||||||||||
|
|
|||||||||||||
|
1203
|
59810
|
58560
|
58920
|
58510
|
58860
|
58760
|
-950
|
-1050
|
9930
|
24120
|
-3700
|
||
|
1204
|
60180
|
58930
|
59330
|
58840
|
59220
|
59100
|
-960
|
-1080
|
20706
|
62968
|
-2400
|
||
|
1205
|
60470
|
59150
|
59540
|
58990
|
59390
|
59290
|
-1080
|
-1180
|
113622
|
136868
|
-12044
|
||
|
1206
|
60580
|
59180
|
59650
|
59030
|
59470
|
59380
|
-1110
|
-1200
|
320936
|
186216
|
12314
|
||
|
1207
|
60660
|
59200
|
59710
|
59050
|
59510
|
59410
|
-1150
|
-1250
|
28148
|
38956
|
8386
|
||
|
1208
|
60720
|
59000
|
59800
|
59000
|
59600
|
59500
|
-1120
|
-1220
|
3206
|
5904
|
1262
|
||
|
1209
|
60800
|
59580
|
59800
|
59200
|
59550
|
59520
|
-1250
|
-1280
|
724
|
5046
|
104
|
||
|
1210
|
60750
|
59720
|
59800
|
59330
|
59620
|
59520
|
-1130
|
-1230
|
480
|
1490
|
228
|
||
|
1211
|
60750
|
58020
|
59800
|
58020
|
59610
|
59390
|
-1140
|
-1360
|
250
|
1024
|
110
|
||
|
1212
|
60900
|
59500
|
59860
|
59420
|
59770
|
59640
|
-1130
|
-1260
|
174
|
828
|
46
|
||
|
1301
|
60860
|
59500
|
59930
|
59480
|
59630
|
59630
|
-1230
|
-1230
|
138
|
420
|
-4
|
||
|
1302
|
60800
|
59610
|
59900
|
59400
|
59720
|
59660
|
-1080
|
-1140
|
22
|
134
|
10
|
||
|
小计
|
498336
|
463974
|
4312
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15860
|
15630
|
15630
|
15580
|
15600
|
15595
|
-260
|
-265
|
112
|
678
|
4
|
|
|
1204
|
15975
|
15660
|
15700
|
15620
|
15630
|
15665
|
-345
|
-310
|
578
|
1338
|
-224
|
||
|
1205
|
16045
|
15800
|
15800
|
15660
|
15710
|
15725
|
-335
|
-320
|
578
|
1092
|
260
|
||
|
1206
|
16070
|
15795
|
15795
|
15770
|
15770
|
15780
|
-300
|
-290
|
4
|
32
|
0
|
||
|
1207
|
16285
|
15990
|
15990
|
-295
|
-295
|
16
|
0
|
||||||
|
1208
|
16535
|
16235
|
16235
|
-300
|
-300
|
0
|
|||||||
|
1209
|
16295
|
16000
|
16000
|
-295
|
-295
|
4
|
0
|
||||||
|
1210
|
16590
|
16290
|
16290
|
-300
|
-300
|
2
|
0
|
||||||
|
1211
|
16650
|
16350
|
16350
|
-300
|
-300
|
0
|
|||||||
|
1212
|
16650
|
16650
|
16650
|
0
|
0
|
0
|
|||||||
|
1301
|
16650
|
16650
|
16650
|
0
|
0
|
0
|
|||||||
|
1302
|
16650
|
16650
|
16650
|
0
|
0
|
0
|
|||||||
|
小计
|
1272
|
3162
|
40
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4233
|
4236
|
4255
|
4236
|
4250
|
4246
|
17
|
13
|
46
|
250
|
2
|
||
|
1205
|
4261
|
4236
|
4255
|
4225
|
4245
|
4240
|
-16
|
-21
|
78788
|
289992
|
-26236
|
||
|
1206
|
4272
|
4212
|
4272
|
4212
|
4258
|
4239
|
-14
|
-33
|
600
|
1814
|
94
|
||
|
1207
|
4282
|
4249
|
4249
|
-33
|
-33
|
160
|
0
|
||||||
|
1208
|
4272
|
4272
|
4272
|
0
|
0
|
366
|
0
|
||||||
|
1209
|
4277
|
4253
|
4272
|
4241
|
4263
|
4253
|
-14
|
-24
|
100
|
1012
|
0
|
||
|
1210
|
4271
|
4238
|
4259
|
4230
|
4253
|
4246
|
-18
|
-25
|
484642
|
564836
|
25392
|
||
|
1211
|
4269
|
4258
|
4258
|
4250
|
4250
|
4254
|
-19
|
-15
|
4
|
10
|
0
|
||
|
1212
|
4289
|
4273
|
4273
|
-16
|
-16
|
18
|
0
|
||||||
|
1301
|
4278
|
4269
|
4269
|
4249
|
4258
|
4259
|
-20
|
-19
|
166
|
968
|
110
|
||
|
1302
|
4289
|
4289
|
4289
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
564346
|
859436
|
-638
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15610
|
15245
|
15380
|
15245
|
15340
|
15325
|
-270
|
-285
|
1370
|
10640
|
230
|
|
|
1204
|
15695
|
15330
|
15480
|
15305
|
15430
|
15415
|
-265
|
-280
|
7950
|
30730
|
-3244
|
||
|
1205
|
15825
|
15475
|
15590
|
15420
|
15515
|
15525
|
-310
|
-300
|
81610
|
135664
|
-12526
|
||
|
1206
|
15920
|
15560
|
15680
|
15520
|
15615
|
15620
|
-305
|
-300
|
180360
|
145050
|
20818
|
||
|
1207
|
16025
|
15605
|
15785
|
15605
|
15725
|
15725
|
-300
|
-300
|
6342
|
10296
|
3724
|
||
|
1208
|
16115
|
15820
|
15885
|
15695
|
15815
|
15825
|
-300
|
-290
|
458
|
1440
|
224
|
||
|
1209
|
16235
|
15880
|
15960
|
15790
|
15885
|
15895
|
-350
|
-340
|
404
|
1076
|
260
|
||
|
1210
|
16260
|
15860
|
16030
|
15860
|
16005
|
16000
|
-255
|
-260
|
166
|
392
|
84
|
||
|
1211
|
16345
|
16020
|
16075
|
16020
|
16075
|
16045
|
-270
|
-300
|
10
|
114
|
8
|
||
|
1212
|
16390
|
16120
|
16150
|
16120
|
16145
|
16135
|
-245
|
-255
|
10
|
100
|
4
|
||
|
1301
|
16475
|
16230
|
16280
|
16230
|
16230
|
16250
|
-245
|
-225
|
34
|
96
|
0
|
||
|
1302
|
16625
|
16445
|
16445
|
16220
|
16290
|
16300
|
-335
|
-325
|
42
|
82
|
26
|
||
|
小计
|
278756
|
335680
|
9608
|
||||||||||
