|
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
|
15965
|
15915
|
15990
|
15915
|
15960
|
15965
|
-5
|
0
|
3500
|
31190
|
-2740
|
|
|
1204
|
16070
|
16075
|
16100
|
16065
|
16075
|
16075
|
5
|
5
|
2652
|
40458
|
980
|
||
|
1205
|
16165
|
16155
|
16230
|
16155
|
16195
|
16195
|
30
|
30
|
5804
|
51514
|
324
|
||
|
1206
|
16255
|
16240
|
16320
|
16240
|
16310
|
16290
|
55
|
35
|
5812
|
37972
|
578
|
||
|
1207
|
16345
|
16360
|
16410
|
16355
|
16405
|
16380
|
60
|
35
|
692
|
22012
|
72
|
||
|
1208
|
16430
|
16450
|
16500
|
16440
|
16485
|
16470
|
55
|
40
|
404
|
4264
|
214
|
||
|
1209
|
16560
|
16560
|
16630
|
16540
|
16600
|
16575
|
40
|
15
|
162
|
1598
|
-26
|
||
|
1210
|
16615
|
16655
|
16685
|
16650
|
16685
|
16665
|
70
|
50
|
56
|
1858
|
-22
|
||
|
1211
|
16705
|
16745
|
16780
|
16745
|
16780
|
16760
|
75
|
55
|
30
|
178
|
12
|
||
|
1212
|
16810
|
16825
|
16825
|
16825
|
16825
|
16825
|
15
|
15
|
8
|
102
|
-6
|
||
|
1301
|
16880
|
16920
|
16920
|
16920
|
16920
|
16920
|
40
|
40
|
6
|
252
|
6
|
||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
24
|
0
|
||||||
|
小计
|
19126
|
191422
|
-608
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
346.50
|
350.00
|
350.00
|
350.00
|
350.00
|
350.00
|
3.50
|
3.50
|
6
|
120
|
0
|
|
|
1204
|
350.82
|
354.36
|
354.36
|
3.54
|
3.54
|
136
|
0
|
||||||
|
1205
|
345.42
|
348.53
|
349.85
|
347.90
|
349.72
|
348.85
|
4.30
|
3.43
|
36
|
174
|
0
|
||
|
1206
|
344.03
|
346.70
|
348.22
|
346.25
|
347.67
|
347.33
|
3.64
|
3.30
|
44950
|
71964
|
-1620
|
||
|
1207
|
346.53
|
347.73
|
348.08
|
347.73
|
348.07
|
347.74
|
1.54
|
1.21
|
74
|
80
|
56
|
||
|
1208
|
343.22
|
344.62
|
344.62
|
1.40
|
1.40
|
10
|
0
|
||||||
|
1209
|
343.94
|
347.28
|
347.72
|
347.28
|
347.51
|
347.44
|
3.57
|
3.50
|
8
|
56
|
-2
|
||
|
1210
|
343.76
|
347.26
|
347.26
|
3.50
|
3.50
|
16
|
0
|
||||||
|
1211
|
344.51
|
348.02
|
348.02
|
3.51
|
3.51
|
10
|
0
|
||||||
|
1212
|
344.24
|
346.91
|
348.81
|
346.60
|
348.39
|
347.83
|
4.15
|
3.59
|
1928
|
10872
|
-72
|
||
|
1301
|
345.25
|
347.88
|
348.87
|
347.88
|
348.87
|
348.37
|
3.62
|
3.12
|
4
|
2
|
-4
|
||
|
1302
|
344.55
|
348.01
|
348.01
|
348.01
|
348.01
|
348.01
|
3.46
|
3.46
|
2
|
4
|
2
|
||
|
小计
|
47008
|
83444
|
-1640
|
||||||||||
|
|
|||||||||||||
|
1203
|
58970
|
59100
|
59700
|
59100
|
59560
|
59420
|
590
|
450
|
6450
|
19640
|
-2670
|
||
|
1204
|
59350
|
59450
|
60170
|
59440
|
60150
|
59820
|
800
|
470
|
12938
|
64702
|
1028
|
||
|
1205
|
59540
|
59620
|
60400
|
59600
|
60370
|
60020
|
830
|
480
|
64310
|
119332
|
-8756
|
||
|
1206
|
59610
|
59690
|
60560
|
59640
|
60520
|
60140
|
910
|
530
|
376514
|
186290
|
212
|
||
|
1207
|
59680
|
59800
|
60670
|
59740
|
60640
|
60230
|
960
|
550
|
28700
|
43278
|
1070
|
||
|
1208
|
59760
|
59780
|
60710
|
59780
|
60680
|
60310
|
920
|
550
|
882
|
6222
|
20
|
||
|
1209
|
59800
|
59660
|
60770
|
59660
|
60770
|
60390
|
970
|
590
|
1302
|
5208
|
122
|
||
|
1210
|
59910
|
60040
|
60750
|
60040
|
60750
|
60310
|
840
|
400
|
198
|
1448
|
-52
|
||
|
1211
|
59920
|
60000
|
60820
|
60000
|
60810
|
60260
|
890
|
340
|
162
|
1022
|
16
|
||
|
1212
|
59940
|
60120
|
60770
|
60100
|
60770
|
60460
|
830
|
520
|
66
|
902
|
4
|
||
|
1301
|
59970
|
60050
|
60700
|
60050
|
60700
|
60380
|
730
|
410
|
50
|
468
|
24
|
||
|
1302
|
59880
|
60100
|
60670
|
60080
|
60670
|
60390
|
790
|
510
|
22
|
138
|
4
|
||
|
小计
|
491594
|
448650
|
-8978
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15685
|
15800
|
15850
|
15800
|
15830
|
15820
|
145
|
135
|
42
|
684
|
8
|
|
|
1204
|
15780
|
15880
|
15970
|
15860
|
15970
|
15920
|
190
|
140
|
92
|
1298
|
-8
|
||
|
1205
|
15830
|
15900
|
16020
|
15895
|
16020
|
15935
|
190
|
105
|
240
|
1224
|
38
|
||
|
1206
|
15780
|
16085
|
16085
|
16065
|
16075
|
16075
|
295
|
295
|
8
|
38
|
6
|
||
|
1207
|
15990
|
15990
|
15990
|
0
|
0
|
16
|
0
|
||||||
|
1208
|
16345
|
16650
|
16650
|
305
|
305
|
0
|
|||||||
|
1209
|
16105
|
16405
|
16405
|
300
|
300
|
4
|
0
|
||||||
|
1210
|
16400
|
16705
|
16705
|
305
|
305
|
2
|
0
|
||||||
|
1211
|
16460
|
16765
|
16765
|
305
|
305
|
0
|
|||||||
|
1212
|
16405
|
16405
|
16405
|
0
|
0
|
0
|
|||||||
|
1301
|
16405
|
16405
|
16405
|
0
|
0
|
0
|
|||||||
|
1302
|
16405
|
16405
|
16405
|
0
|
0
|
0
|
|||||||
|
小计
|
382
|
3266
|
44
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4269
|
4312
|
4330
|
4300
|
4300
|
4312
|
31
|
43
|
38
|
254
|
4
|
||
|
1205
|
4266
|
4280
|
4303
|
4279
|
4299
|
4294
|
33
|
28
|
73176
|
250494
|
-25998
|
||
|
1206
|
4274
|
4287
|
4314
|
4287
|
4304
|
4307
|
30
|
33
|
118
|
1812
|
-14
|
||
|
1207
|
4252
|
4323
|
4323
|
4314
|
4322
|
4320
|
70
|
68
|
8
|
162
|
2
|
||
|
1208
|
4311
|
4319
|
4320
|
4319
|
4320
|
4319
|
9
|
8
|
4
|
366
|
0
|
||
|
1209
|
4285
|
4308
|
4324
|
4302
|
4322
|
4316
|
37
|
31
|
300
|
972
|
-52
|
||
|
1210
|
4278
|
4291
|
4325
|
4291
|
4319
|
4313
|
41
|
35
|
612186
|
577316
|
7600
|
||
|
1211
|
4295
|
4318
|
4319
|
4318
|
4319
|
4318
|
24
|
23
|
4
|
10
|
0
|
||
|
1212
|
4314
|
4331
|
4331
|
4313
|
4330
|
4326
|
16
|
12
|
8
|
18
|
0
|
||
|
1301
|
4281
|
4300
|
4326
|
4293
|
4320
|
4312
|
39
|
31
|
186
|
1060
|
46
|
||
|
1302
|
4289
|
4317
|
4320
|
4309
|
4312
|
4313
|
23
|
24
|
22
|
14
|
0
|
||
|
小计
|
686050
|
832478
|
-18412
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15425
|
15625
|
15625
|
15515
|
15580
|
15555
|
155
|
130
|
1260
|
10290
|
-440
|
|
|
1204
|
15525
|
15600
|
15680
|
15570
|
15640
|
15635
|
115
|
110
|
1894
|
29032
|
-562
|
||
|
1205
|
15620
|
15715
|
15805
|
15670
|
15790
|
15745
|
170
|
125
|
44396
|
122254
|
-5866
|
||
|
1206
|
15720
|
15840
|
15905
|
15765
|
15890
|
15840
|
170
|
120
|
148042
|
153338
|
-6400
|
||
|
1207
|
15810
|
15890
|
16005
|
15865
|
16000
|
15935
|
190
|
125
|
4840
|
11142
|
-412
|
||
|
1208
|
15905
|
15970
|
16080
|
15970
|
16080
|
16025
|
175
|
120
|
192
|
1542
|
-4
|
||
|
1209
|
15995
|
16075
|
16175
|
16075
|
16165
|
16135
|
170
|
140
|
160
|
1034
|
-14
|
||
|
1210
|
16050
|
16160
|
16220
|
16160
|
16220
|
16205
|
170
|
155
|
34
|
436
|
-4
|
||
|
1211
|
16165
|
16300
|
16305
|
16280
|
16305
|
16295
|
140
|
130
|
32
|
114
|
-4
|
||
|
1212
|
16245
|
16305
|
16380
|
16305
|
16380
|
16345
|
135
|
100
|
8
|
98
|
-4
|
||
|
1301
|
16325
|
16420
|
16425
|
16420
|
16425
|
16420
|
100
|
95
|
4
|
98
|
-4
|
||
|
1302
|
16385
|
16540
|
16605
|
16540
|
16550
|
16575
|
165
|
190
|
8
|
82
|
2
|
||
|
小计
|
200870
|
329460
|
-13712
|
||||||||||
