|
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
|
16040
|
16040
|
15945
|
15945
|
15950
|
-20
|
-15
|
4160
|
28170
|
-3020
|
|
|
1204
|
16075
|
16090
|
16105
|
15610
|
15610
|
16050
|
-465
|
-25
|
2282
|
39426
|
-1032
|
||
|
1205
|
16195
|
16195
|
16235
|
16160
|
16175
|
16175
|
-20
|
-20
|
5148
|
51502
|
-12
|
||
|
1206
|
16290
|
16310
|
16345
|
16275
|
16280
|
16290
|
-10
|
0
|
6150
|
38546
|
574
|
||
|
1207
|
16380
|
16425
|
16425
|
16370
|
16385
|
16390
|
5
|
10
|
812
|
22364
|
352
|
||
|
1208
|
16470
|
16500
|
16505
|
16465
|
16465
|
16465
|
-5
|
-5
|
164
|
4426
|
162
|
||
|
1209
|
16575
|
16600
|
16600
|
16565
|
16565
|
16575
|
-10
|
0
|
14
|
1596
|
-2
|
||
|
1210
|
16665
|
16665
|
16665
|
16665
|
16665
|
16665
|
0
|
0
|
2
|
1858
|
0
|
||
|
1211
|
16760
|
16765
|
16765
|
16765
|
16765
|
16765
|
5
|
5
|
2
|
178
|
0
|
||
|
1212
|
16825
|
16825
|
16825
|
0
|
0
|
102
|
0
|
||||||
|
1301
|
16920
|
16855
|
16950
|
16850
|
16900
|
16900
|
-20
|
-20
|
34
|
236
|
-16
|
||
|
1302
|
17000
|
17000
|
17000
|
17000
|
17000
|
17000
|
0
|
0
|
12
|
36
|
12
|
||
|
小计
|
18780
|
188440
|
-2982
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
350.00
|
350.00
|
350.00
|
0.00
|
0.00
|
120
|
0
|
|||||
|
1204
|
354.36
|
354.36
|
354.36
|
0.00
|
0.00
|
136
|
0
|
||||||
|
1205
|
348.85
|
350.94
|
350.94
|
348.95
|
349.19
|
349.82
|
0.34
|
0.97
|
12
|
166
|
-8
|
||
|
1206
|
347.33
|
349.18
|
349.64
|
347.26
|
347.96
|
348.27
|
0.63
|
0.94
|
49552
|
67324
|
-4640
|
||
|
1207
|
347.74
|
348.85
|
348.85
|
347.69
|
347.69
|
347.87
|
-0.05
|
0.13
|
30
|
56
|
-24
|
||
|
1208
|
344.62
|
348.75
|
348.75
|
348.75
|
348.75
|
348.75
|
4.13
|
4.13
|
2
|
12
|
2
|
||
|
1209
|
347.44
|
348.65
|
349.08
|
347.39
|
348.00
|
348.17
|
0.56
|
0.73
|
36
|
46
|
-10
|
||
|
1210
|
347.26
|
347.98
|
347.98
|
0.72
|
0.72
|
16
|
0
|
||||||
|
1211
|
348.02
|
348.75
|
348.75
|
0.73
|
0.73
|
10
|
0
|
||||||
|
1212
|
347.83
|
349.40
|
350.00
|
347.41
|
348.00
|
348.06
|
0.17
|
0.23
|
5870
|
11042
|
170
|
||
|
1301
|
348.37
|
348.37
|
348.37
|
0.00
|
0.00
|
2
|
0
|
||||||
|
1302
|
348.01
|
348.93
|
348.93
|
348.30
|
348.30
|
348.61
|
0.29
|
0.60
|
4
|
6
|
2
|
||
|
小计
|
55506
|
78936
|
-4508
|
||||||||||
|
|
|||||||||||||
|
1203
|
59420
|
59850
|
59990
|
59620
|
59800
|
59720
|
380
|
300
|
6210
|
16870
|
-2770
|
||
|
1204
|
59820
|
60150
|
60410
|
59980
|
60130
|
60120
|
310
|
300
|
10492
|
66708
|
2006
|
||
|
1205
|
60020
|
60570
|
60670
|
60230
|
60420
|
60430
|
400
|
410
|
49470
|
115338
|
-3994
|
||
|
1206
|
60140
|
60700
|
60850
|
60350
|
60620
|
60560
|
480
|
420
|
322306
|
190108
|
3818
|
||
|
1207
|
60230
|
60740
|
60950
|
60480
|
60730
|
60690
|
500
|
460
|
27164
|
45542
|
2264
|
||
|
1208
|
60310
|
60870
|
61000
|
60540
|
60750
|
60700
|
440
|
390
|
1718
|
6770
|
548
|
||
|
1209
|
60390
|
60770
|
61050
|
60570
|
60840
|
60820
|
450
|
430
|
292
|
5298
|
90
|
||
|
1210
|
60310
|
61020
|
61060
|
60690
|
60810
|
60910
|
500
|
600
|
172
|
1480
|
32
|
||
|
1211
|
60260
|
60300
|
61010
|
60300
|
60700
|
60820
|
440
|
560
|
164
|
1044
|
22
|
||
|
1212
|
60460
|
61050
|
61050
|
60680
|
60760
|
60850
|
300
|
390
|
48
|
898
|
-4
|
||
|
1301
|
60380
|
60960
|
60960
|
60710
|
60880
|
60840
|
500
|
460
|
46
|
466
|
-2
|
||
|
1302
|
60390
|
61050
|
61050
|
60740
|
60910
|
60890
|
520
|
500
|
68
|
154
|
16
|
||
|
小计
|
418150
|
450676
|
2026
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15820
|
15750
|
15810
|
15730
|
15810
|
15745
|
-10
|
-75
|
80
|
736
|
52
|
|
|
1204
|
15920
|
15920
|
15950
|
15805
|
15930
|
15915
|
10
|
-5
|
278
|
1144
|
-154
|
||
|
1205
|
15935
|
15970
|
15975
|
15870
|
15940
|
15920
|
5
|
-15
|
396
|
1386
|
162
|
||
|
1206
|
16075
|
16075
|
16075
|
0
|
0
|
38
|
0
|
||||||
|
1207
|
15990
|
16000
|
16000
|
10
|
10
|
16
|
0
|
||||||
|
1208
|
16650
|
16635
|
16635
|
-15
|
-15
|
0
|
|||||||
|
1209
|
16405
|
16390
|
16390
|
-15
|
-15
|
4
|
0
|
||||||
|
1210
|
16705
|
16690
|
16690
|
-15
|
-15
|
2
|
0
|
||||||
|
1211
|
16765
|
16750
|
16750
|
-15
|
-15
|
0
|
|||||||
|
1212
|
16405
|
16390
|
16390
|
-15
|
-15
|
0
|
|||||||
|
1301
|
16405
|
16405
|
16405
|
0
|
0
|
0
|
|||||||
|
1302
|
16405
|
16405
|
16405
|
0
|
0
|
0
|
|||||||
|
小计
|
754
|
3326
|
60
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4312
|
4302
|
4329
|
4302
|
4306
|
4312
|
-6
|
0
|
6
|
250
|
-4
|
||
|
1205
|
4294
|
4320
|
4320
|
4298
|
4310
|
4306
|
16
|
12
|
43338
|
234920
|
-15574
|
||
|
1206
|
4307
|
4329
|
4329
|
4306
|
4314
|
4312
|
7
|
5
|
74
|
1848
|
36
|
||
|
1207
|
4320
|
4328
|
4328
|
4328
|
4328
|
4328
|
8
|
8
|
6
|
162
|
0
|
||
|
1208
|
4319
|
4330
|
4330
|
4285
|
4310
|
4312
|
-9
|
-7
|
46
|
372
|
6
|
||
|
1209
|
4316
|
4330
|
4338
|
4320
|
4328
|
4328
|
12
|
12
|
220
|
994
|
22
|
||
|
1210
|
4313
|
4331
|
4339
|
4318
|
4335
|
4328
|
22
|
15
|
468382
|
576982
|
-334
|
||
|
1211
|
4318
|
4319
|
4345
|
4319
|
4339
|
4334
|
21
|
16
|
16
|
12
|
2
|
||
|
1212
|
4326
|
4330
|
4330
|
4330
|
4330
|
4330
|
4
|
4
|
2
|
20
|
2
|
||
|
1301
|
4312
|
4330
|
4339
|
4318
|
4339
|
4328
|
27
|
16
|
258
|
1106
|
46
|
||
|
1302
|
4313
|
4327
|
4327
|
4327
|
4327
|
4327
|
14
|
14
|
2
|
16
|
2
|
||
|
小计
|
512350
|
816682
|
-15796
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15555
|
15550
|
15580
|
15500
|
15580
|
15530
|
25
|
-25
|
1500
|
9600
|
-690
|
|
|
1204
|
15635
|
15655
|
15710
|
15605
|
15700
|
15655
|
65
|
20
|
4564
|
26532
|
-2500
|
||
|
1205
|
15745
|
15815
|
15845
|
15715
|
15800
|
15760
|
55
|
15
|
43826
|
109868
|
-12386
|
||
|
1206
|
15840
|
15950
|
15950
|
15820
|
15900
|
15865
|
60
|
25
|
144162
|
158274
|
4936
|
||
|
1207
|
15935
|
16015
|
16035
|
15920
|
15985
|
15960
|
50
|
25
|
3406
|
11880
|
738
|
||
|
1208
|
16025
|
16200
|
16200
|
16010
|
16080
|
16065
|
55
|
40
|
34
|
1554
|
12
|
||
|
1209
|
16135
|
16170
|
16180
|
16080
|
16150
|
16140
|
15
|
5
|
122
|
1024
|
-10
|
||
|
1210
|
16205
|
16170
|
16235
|
16170
|
16205
|
16205
|
0
|
0
|
152
|
546
|
110
|
||
|
1211
|
16295
|
16215
|
16230
|
16215
|
16230
|
16225
|
-65
|
-70
|
6
|
118
|
4
|
||
|
1212
|
16345
|
16335
|
16355
|
16305
|
16350
|
16335
|
5
|
-10
|
24
|
110
|
12
|
||
|
1301
|
16420
|
16420
|
16420
|
16420
|
16420
|
16420
|
0
|
0
|
4
|
94
|
-4
|
||
|
1302
|
16575
|
16540
|
16540
|
16540
|
16540
|
16540
|
-35
|
-35
|
2
|
80
|
-2
|
||
|
小计
|
197802
|
319680
|
-9780
|
||||||||||
