|
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
|
15950
|
15980
|
15980
|
15950
|
15970
|
15960
|
20
|
10
|
2780
|
26330
|
-1840
|
|
|
1204
|
16050
|
16040
|
16085
|
16040
|
16085
|
16070
|
35
|
20
|
3878
|
38752
|
-674
|
||
|
1205
|
16175
|
16190
|
16205
|
16170
|
16200
|
16195
|
25
|
20
|
6788
|
50854
|
-648
|
||
|
1206
|
16290
|
16290
|
16320
|
16280
|
16310
|
16305
|
20
|
15
|
6194
|
40062
|
1516
|
||
|
1207
|
16390
|
16395
|
16415
|
16385
|
16395
|
16395
|
5
|
5
|
970
|
22834
|
470
|
||
|
1208
|
16465
|
16470
|
16510
|
16470
|
16500
|
16480
|
35
|
15
|
490
|
4798
|
372
|
||
|
1209
|
16575
|
16595
|
16595
|
16585
|
16585
|
16585
|
10
|
10
|
24
|
1612
|
16
|
||
|
1210
|
16665
|
16710
|
16710
|
16680
|
16680
|
16705
|
15
|
40
|
22
|
1876
|
18
|
||
|
1211
|
16765
|
16765
|
16765
|
0
|
0
|
178
|
0
|
||||||
|
1212
|
16825
|
16825
|
16825
|
0
|
0
|
102
|
0
|
||||||
|
1301
|
16900
|
16900
|
16900
|
0
|
0
|
236
|
0
|
||||||
|
1302
|
17000
|
17000
|
17000
|
0
|
0
|
36
|
0
|
||||||
|
小计
|
21146
|
187670
|
-770
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
350.00
|
349.60
|
349.60
|
349.60
|
349.60
|
349.60
|
-0.40
|
-0.40
|
42
|
120
|
0
|
|
|
1204
|
354.36
|
348.57
|
348.57
|
348.57
|
348.57
|
348.57
|
-5.79
|
-5.79
|
2
|
134
|
-2
|
||
|
1205
|
349.82
|
349.25
|
350.00
|
348.54
|
349.37
|
349.20
|
-0.45
|
-0.62
|
46
|
154
|
-12
|
||
|
1206
|
348.27
|
347.37
|
348.13
|
347.30
|
347.55
|
347.71
|
-0.72
|
-0.56
|
34830
|
66530
|
-794
|
||
|
1207
|
347.87
|
347.87
|
347.87
|
347.87
|
347.87
|
347.87
|
0.00
|
0.00
|
2
|
56
|
0
|
||
|
1208
|
348.75
|
348.18
|
348.18
|
-0.57
|
-0.57
|
12
|
0
|
||||||
|
1209
|
348.17
|
349.23
|
349.23
|
348.04
|
348.56
|
348.50
|
0.39
|
0.33
|
12
|
38
|
-8
|
||
|
1210
|
347.98
|
348.31
|
348.31
|
0.33
|
0.33
|
16
|
0
|
||||||
|
1211
|
348.75
|
349.08
|
349.08
|
0.33
|
0.33
|
10
|
0
|
||||||
|
1212
|
348.06
|
347.81
|
348.39
|
347.65
|
348.00
|
348.06
|
-0.06
|
0.00
|
1438
|
11098
|
56
|
||
|
1301
|
348.37
|
348.37
|
348.37
|
0.00
|
0.00
|
2
|
0
|
||||||
|
1302
|
348.61
|
348.44
|
348.44
|
348.19
|
348.19
|
348.31
|
-0.42
|
-0.30
|
4
|
8
|
2
|
||
|
小计
|
36376
|
78178
|
-758
|
||||||||||
|
|
|||||||||||||
|
1203
|
59720
|
59810
|
60100
|
59740
|
60060
|
59970
|
340
|
250
|
5730
|
13910
|
-2960
|
||
|
1204
|
60120
|
60190
|
60530
|
60130
|
60530
|
60390
|
410
|
270
|
16756
|
66604
|
-104
|
||
|
1205
|
60430
|
60450
|
60870
|
60410
|
60830
|
60670
|
400
|
240
|
38314
|
110086
|
-5252
|
||
|
1206
|
60560
|
60680
|
61120
|
60580
|
61040
|
60880
|
480
|
320
|
297888
|
191676
|
1568
|
||
|
1207
|
60690
|
60730
|
61260
|
60700
|
61220
|
61000
|
530
|
310
|
31542
|
47860
|
2318
|
||
|
1208
|
60700
|
60850
|
61320
|
60760
|
61300
|
61040
|
600
|
340
|
2298
|
6354
|
-416
|
||
|
1209
|
60820
|
60850
|
61370
|
60800
|
61330
|
61150
|
510
|
330
|
538
|
5380
|
82
|
||
|
1210
|
60910
|
60850
|
61400
|
60850
|
61400
|
61230
|
490
|
320
|
128
|
1504
|
24
|
||
|
1211
|
60820
|
60910
|
61420
|
60910
|
61420
|
61280
|
600
|
460
|
140
|
1084
|
40
|
||
|
1212
|
60850
|
60980
|
61440
|
60850
|
61400
|
61180
|
550
|
330
|
60
|
888
|
-10
|
||
|
1301
|
60840
|
61030
|
61390
|
61030
|
61390
|
61240
|
550
|
400
|
12
|
468
|
2
|
||
|
1302
|
60890
|
61060
|
61470
|
60990
|
61410
|
61220
|
520
|
330
|
30
|
160
|
6
|
||
|
小计
|
393436
|
445974
|
-4702
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15745
|
15850
|
15980
|
15850
|
15980
|
15875
|
235
|
130
|
112
|
698
|
-38
|
|
|
1204
|
15915
|
15980
|
16050
|
15975
|
16045
|
16010
|
130
|
95
|
150
|
1130
|
-14
|
||
|
1205
|
15920
|
15980
|
16070
|
15965
|
16055
|
16030
|
135
|
110
|
138
|
1392
|
6
|
||
|
1206
|
16075
|
16100
|
16150
|
16085
|
16105
|
16100
|
30
|
25
|
40
|
44
|
6
|
||
|
1207
|
16000
|
16025
|
16025
|
25
|
25
|
16
|
0
|
||||||
|
1208
|
16635
|
16660
|
16660
|
25
|
25
|
0
|
|||||||
|
1209
|
16390
|
16415
|
16415
|
25
|
25
|
4
|
0
|
||||||
|
1210
|
16690
|
16715
|
16715
|
25
|
25
|
2
|
0
|
||||||
|
1211
|
16750
|
16775
|
16775
|
25
|
25
|
0
|
|||||||
|
1212
|
16390
|
16415
|
16415
|
25
|
25
|
0
|
|||||||
|
1301
|
16390
|
16390
|
16390
|
0
|
0
|
0
|
|||||||
|
1302
|
16390
|
16390
|
16390
|
0
|
0
|
0
|
|||||||
|
小计
|
440
|
3286
|
-40
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4312
|
4262
|
4312
|
4262
|
4312
|
4287
|
0
|
-25
|
4
|
250
|
0
|
||
|
1205
|
4306
|
4309
|
4316
|
4304
|
4310
|
4311
|
4
|
5
|
34638
|
217966
|
-16954
|
||
|
1206
|
4312
|
4325
|
4326
|
4313
|
4323
|
4322
|
11
|
10
|
48
|
1814
|
-34
|
||
|
1207
|
4328
|
4328
|
4328
|
0
|
0
|
162
|
0
|
||||||
|
1208
|
4312
|
4334
|
4334
|
4334
|
4334
|
4334
|
22
|
22
|
2
|
372
|
0
|
||
|
1209
|
4328
|
4337
|
4345
|
4327
|
4336
|
4338
|
8
|
10
|
284
|
976
|
-18
|
||
|
1210
|
4328
|
4335
|
4347
|
4332
|
4341
|
4340
|
13
|
12
|
392306
|
593444
|
16462
|
||
|
1211
|
4334
|
4343
|
4343
|
9
|
9
|
12
|
0
|
||||||
|
1212
|
4330
|
4330
|
4330
|
0
|
0
|
20
|
0
|
||||||
|
1301
|
4328
|
4331
|
4348
|
4331
|
4341
|
4342
|
13
|
14
|
146
|
1140
|
34
|
||
|
1302
|
4327
|
4361
|
4361
|
4339
|
4339
|
4347
|
12
|
20
|
8
|
16
|
0
|
||
|
小计
|
427436
|
816172
|
-510
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15530
|
15600
|
15700
|
15600
|
15700
|
15645
|
170
|
115
|
2440
|
9300
|
-300
|
|
|
1204
|
15655
|
15750
|
15825
|
15695
|
15820
|
15755
|
165
|
100
|
3606
|
24718
|
-1814
|
||
|
1205
|
15760
|
15820
|
15945
|
15800
|
15925
|
15875
|
165
|
115
|
38192
|
99708
|
-10160
|
||
|
1206
|
15865
|
15960
|
16070
|
15915
|
16050
|
15990
|
185
|
125
|
170834
|
167740
|
9466
|
||
|
1207
|
15960
|
16015
|
16150
|
16010
|
16130
|
16090
|
170
|
130
|
8944
|
15474
|
3594
|
||
|
1208
|
16065
|
16135
|
16240
|
16100
|
16235
|
16190
|
170
|
125
|
168
|
1548
|
-6
|
||
|
1209
|
16140
|
16150
|
16335
|
16150
|
16310
|
16270
|
170
|
130
|
250
|
1044
|
20
|
||
|
1210
|
16205
|
16245
|
16390
|
16245
|
16370
|
16375
|
165
|
170
|
170
|
664
|
118
|
||
|
1211
|
16225
|
16315
|
16420
|
16315
|
16420
|
16385
|
195
|
160
|
26
|
118
|
0
|
||
|
1212
|
16335
|
16415
|
16480
|
16415
|
16480
|
16445
|
145
|
110
|
4
|
112
|
2
|
||
|
1301
|
16420
|
16605
|
16605
|
16605
|
16605
|
16605
|
185
|
185
|
2
|
92
|
-2
|
||
|
1302
|
16540
|
16640
|
16690
|
16635
|
16670
|
16660
|
130
|
120
|
28
|
86
|
6
|
||
|
小计
|
224664
|
320604
|
924
|
||||||||||
