|
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
|
15935
|
15935
|
16000
|
15935
|
15960
|
15965
|
25
|
30
|
2010
|
33930
|
-1860
|
|
|
1204
|
16040
|
16075
|
16080
|
16050
|
16060
|
16070
|
20
|
30
|
2260
|
39478
|
-310
|
||
|
1205
|
16135
|
16190
|
16190
|
16140
|
16140
|
16165
|
5
|
30
|
3098
|
51190
|
-288
|
||
|
1206
|
16230
|
16245
|
16295
|
16230
|
16230
|
16255
|
0
|
25
|
5394
|
37394
|
-164
|
||
|
1207
|
16320
|
16315
|
16360
|
16315
|
16330
|
16345
|
10
|
25
|
944
|
21940
|
506
|
||
|
1208
|
16415
|
16420
|
16445
|
16420
|
16425
|
16430
|
10
|
15
|
174
|
4050
|
134
|
||
|
1209
|
16515
|
16615
|
16615
|
16505
|
16515
|
16560
|
0
|
45
|
32
|
1624
|
-2
|
||
|
1210
|
16615
|
16630
|
16630
|
16605
|
16605
|
16615
|
-10
|
0
|
4
|
1880
|
-4
|
||
|
1211
|
16720
|
16750
|
16760
|
16660
|
16690
|
16705
|
-30
|
-15
|
10
|
166
|
2
|
||
|
1212
|
16835
|
16820
|
16820
|
16800
|
16800
|
16810
|
-35
|
-25
|
18
|
108
|
-8
|
||
|
1301
|
16705
|
16870
|
16895
|
16870
|
16895
|
16880
|
190
|
175
|
4
|
246
|
2
|
||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
13948
|
192030
|
-1992
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
346.50
|
346.50
|
346.50
|
0.00
|
0.00
|
120
|
0
|
|||||
|
1204
|
350.82
|
350.82
|
350.82
|
0.00
|
0.00
|
136
|
0
|
||||||
|
1205
|
343.54
|
343.50
|
346.19
|
343.50
|
345.78
|
345.42
|
2.24
|
1.88
|
10
|
174
|
0
|
||
|
1206
|
341.83
|
343.61
|
344.68
|
343.29
|
344.61
|
344.03
|
2.78
|
2.20
|
34218
|
73584
|
-316
|
||
|
1207
|
342.24
|
347.93
|
347.95
|
344.15
|
344.49
|
346.53
|
2.25
|
4.29
|
20
|
24
|
0
|
||
|
1208
|
341.75
|
343.22
|
343.22
|
1.47
|
1.47
|
10
|
0
|
||||||
|
1209
|
342.41
|
343.86
|
343.99
|
343.86
|
343.99
|
343.94
|
1.58
|
1.53
|
6
|
58
|
-2
|
||
|
1210
|
342.23
|
343.76
|
343.76
|
1.53
|
1.53
|
16
|
0
|
||||||
|
1211
|
343.01
|
344.59
|
344.59
|
344.44
|
344.44
|
344.51
|
1.43
|
1.50
|
4
|
10
|
-4
|
||
|
1212
|
342.18
|
343.88
|
344.96
|
343.60
|
344.87
|
344.24
|
2.69
|
2.06
|
1110
|
10944
|
266
|
||
|
1301
|
342.58
|
344.76
|
345.74
|
344.76
|
345.74
|
345.25
|
3.16
|
2.67
|
4
|
6
|
0
|
||
|
1302
|
342.58
|
344.55
|
344.55
|
344.55
|
344.55
|
344.55
|
1.97
|
1.97
|
2
|
2
|
2
|
||
|
小计
|
35374
|
85084
|
-54
|
||||||||||
|
|
|||||||||||||
|
1203
|
58760
|
59100
|
59100
|
58870
|
58900
|
58970
|
140
|
210
|
5160
|
22310
|
-1810
|
||
|
1204
|
59100
|
59420
|
59490
|
59210
|
59300
|
59350
|
200
|
250
|
8802
|
63674
|
706
|
||
|
1205
|
59290
|
59540
|
59710
|
59370
|
59460
|
59540
|
170
|
250
|
64318
|
128088
|
-8780
|
||
|
1206
|
59380
|
59670
|
59800
|
59430
|
59500
|
59610
|
120
|
230
|
295874
|
186078
|
-138
|
||
|
1207
|
59410
|
59720
|
59860
|
59530
|
59590
|
59680
|
180
|
270
|
18806
|
42208
|
3252
|
||
|
1208
|
59500
|
59780
|
59900
|
59600
|
59630
|
59760
|
130
|
260
|
1306
|
6202
|
298
|
||
|
1209
|
59520
|
59850
|
59950
|
59630
|
59660
|
59800
|
140
|
280
|
272
|
5086
|
40
|
||
|
1210
|
59520
|
59980
|
60020
|
59750
|
59750
|
59910
|
230
|
390
|
252
|
1500
|
10
|
||
|
1211
|
59390
|
59990
|
60120
|
59790
|
59800
|
59920
|
410
|
530
|
376
|
1006
|
-18
|
||
|
1212
|
59640
|
60100
|
60140
|
59770
|
59770
|
59940
|
130
|
300
|
240
|
898
|
70
|
||
|
1301
|
59630
|
59950
|
60120
|
59850
|
59850
|
59970
|
220
|
340
|
94
|
444
|
24
|
||
|
1302
|
59660
|
59880
|
59880
|
59880
|
59880
|
59880
|
220
|
220
|
2
|
134
|
0
|
||
|
小计
|
395502
|
457628
|
-6346
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15595
|
15650
|
15700
|
15650
|
15700
|
15685
|
105
|
90
|
16
|
676
|
-2
|
|
|
1204
|
15665
|
15710
|
15970
|
15710
|
15810
|
15780
|
145
|
115
|
202
|
1306
|
-32
|
||
|
1205
|
15725
|
15740
|
16025
|
15740
|
15850
|
15830
|
125
|
105
|
300
|
1186
|
94
|
||
|
1206
|
15780
|
15780
|
15780
|
0
|
0
|
32
|
0
|
||||||
|
1207
|
15990
|
15990
|
15990
|
0
|
0
|
16
|
0
|
||||||
|
1208
|
16235
|
16345
|
16345
|
110
|
110
|
0
|
|||||||
|
1209
|
16000
|
16105
|
16105
|
105
|
105
|
4
|
0
|
||||||
|
1210
|
16290
|
16400
|
16400
|
110
|
110
|
2
|
0
|
||||||
|
1211
|
16350
|
16460
|
16460
|
110
|
110
|
0
|
|||||||
|
1212
|
16350
|
16590
|
16770
|
16070
|
16070
|
16405
|
-280
|
55
|
20
|
0
|
|||
|
1301
|
16350
|
16350
|
16350
|
0
|
0
|
0
|
|||||||
|
1302
|
16350
|
16350
|
16350
|
0
|
0
|
0
|
|||||||
|
小计
|
538
|
3222
|
60
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4246
|
4269
|
4269
|
4269
|
4269
|
4269
|
23
|
23
|
2
|
250
|
0
|
||
|
1205
|
4240
|
4250
|
4276
|
4250
|
4270
|
4266
|
30
|
26
|
53616
|
276492
|
-13500
|
||
|
1206
|
4239
|
4277
|
4285
|
4266
|
4282
|
4274
|
43
|
35
|
68
|
1826
|
12
|
||
|
1207
|
4249
|
4252
|
4252
|
3
|
3
|
160
|
0
|
||||||
|
1208
|
4272
|
4305
|
4330
|
4297
|
4297
|
4311
|
25
|
39
|
48
|
366
|
0
|
||
|
1209
|
4253
|
4274
|
4295
|
4274
|
4285
|
4285
|
32
|
32
|
432
|
1024
|
12
|
||
|
1210
|
4246
|
4264
|
4291
|
4262
|
4281
|
4278
|
35
|
32
|
563258
|
569716
|
4880
|
||
|
1211
|
4254
|
4295
|
4295
|
4295
|
4295
|
4295
|
41
|
41
|
2
|
10
|
0
|
||
|
1212
|
4273
|
4314
|
4314
|
41
|
41
|
18
|
0
|
||||||
|
1301
|
4259
|
4269
|
4293
|
4267
|
4283
|
4281
|
24
|
22
|
294
|
1014
|
46
|
||
|
1302
|
4289
|
4289
|
4289
|
4289
|
4289
|
4289
|
0
|
0
|
4
|
14
|
4
|
||
|
小计
|
617724
|
850890
|
-8546
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15325
|
15375
|
15465
|
15375
|
15425
|
15425
|
100
|
100
|
380
|
10730
|
90
|
|
|
1204
|
15415
|
15480
|
15570
|
15480
|
15525
|
15525
|
110
|
110
|
2862
|
29594
|
-1136
|
||
|
1205
|
15525
|
15545
|
15675
|
15545
|
15645
|
15620
|
120
|
95
|
51038
|
128120
|
-7544
|
||
|
1206
|
15620
|
15635
|
15780
|
15635
|
15730
|
15720
|
110
|
100
|
171746
|
159738
|
14688
|
||
|
1207
|
15725
|
15775
|
15875
|
15750
|
15820
|
15810
|
95
|
85
|
4730
|
11554
|
1258
|
||
|
1208
|
15825
|
15890
|
15950
|
15875
|
15930
|
15905
|
105
|
80
|
298
|
1546
|
106
|
||
|
1209
|
15895
|
15950
|
16040
|
15945
|
16010
|
15995
|
115
|
100
|
338
|
1048
|
-28
|
||
|
1210
|
16000
|
16095
|
16095
|
16040
|
16080
|
16050
|
80
|
50
|
88
|
440
|
48
|
||
|
1211
|
16045
|
16200
|
16200
|
16145
|
16145
|
16165
|
100
|
120
|
16
|
118
|
4
|
||
|
1212
|
16135
|
16245
|
16245
|
16245
|
16245
|
16245
|
110
|
110
|
6
|
102
|
2
|
||
|
1301
|
16250
|
16295
|
16340
|
16295
|
16335
|
16325
|
85
|
75
|
10
|
102
|
6
|
||
|
1302
|
16300
|
16385
|
16385
|
16385
|
16385
|
16385
|
85
|
85
|
2
|
80
|
-2
|
||
|
小计
|
231514
|
343172
|
7492
|
||||||||||
