|
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
|
15960
|
16000
|
16000
|
15900
|
15900
|
15950
|
-60
|
-10
|
3690
|
23560
|
-2770
|
|
|
1204
|
16070
|
16080
|
16095
|
16025
|
16040
|
16075
|
-30
|
5
|
3730
|
37966
|
-786
|
||
|
1205
|
16195
|
16230
|
16230
|
16150
|
16165
|
16195
|
-30
|
0
|
8794
|
50204
|
-650
|
||
|
1206
|
16305
|
16330
|
16350
|
16265
|
16285
|
16320
|
-20
|
15
|
12308
|
37828
|
-2234
|
||
|
1207
|
16395
|
16425
|
16440
|
16370
|
16375
|
16410
|
-20
|
15
|
2156
|
23144
|
310
|
||
|
1208
|
16480
|
16510
|
16530
|
16450
|
16450
|
16515
|
-30
|
35
|
1250
|
5268
|
470
|
||
|
1209
|
16585
|
16620
|
16620
|
16560
|
16560
|
16605
|
-25
|
20
|
120
|
1590
|
-22
|
||
|
1210
|
16705
|
16710
|
16740
|
16670
|
16670
|
16730
|
-35
|
25
|
134
|
1886
|
10
|
||
|
1211
|
16765
|
16800
|
16800
|
16755
|
16755
|
16785
|
-10
|
20
|
34
|
200
|
22
|
||
|
1212
|
16825
|
16900
|
16900
|
16870
|
16870
|
16885
|
45
|
60
|
4
|
104
|
2
|
||
|
1301
|
16900
|
16960
|
16960
|
16960
|
16960
|
16960
|
60
|
60
|
2
|
234
|
-2
|
||
|
1302
|
17000
|
17040
|
17040
|
17040
|
17040
|
17040
|
40
|
40
|
4
|
40
|
4
|
||
|
小计
|
32226
|
182024
|
-5646
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
349.60
|
349.60
|
349.60
|
0.00
|
0.00
|
120
|
0
|
|||||
|
1204
|
348.57
|
344.50
|
344.50
|
344.35
|
344.35
|
344.46
|
-4.22
|
-4.11
|
16
|
134
|
0
|
||
|
1205
|
349.20
|
344.75
|
344.85
|
343.55
|
343.55
|
344.35
|
-5.65
|
-4.85
|
24
|
156
|
2
|
||
|
1206
|
347.71
|
342.57
|
343.29
|
341.10
|
341.39
|
342.46
|
-6.32
|
-5.25
|
67038
|
72984
|
6454
|
||
|
1207
|
347.87
|
343.60
|
343.70
|
342.50
|
342.50
|
343.54
|
-5.37
|
-4.33
|
70
|
58
|
2
|
||
|
1208
|
348.18
|
342.89
|
342.89
|
342.89
|
342.89
|
342.89
|
-5.29
|
-5.29
|
2
|
12
|
0
|
||
|
1209
|
348.50
|
343.49
|
343.81
|
342.00
|
342.00
|
343.20
|
-6.50
|
-5.30
|
32
|
44
|
6
|
||
|
1210
|
348.31
|
343.01
|
343.01
|
-5.30
|
-5.30
|
16
|
0
|
||||||
|
1211
|
349.08
|
343.77
|
343.77
|
-5.31
|
-5.31
|
10
|
0
|
||||||
|
1212
|
348.06
|
343.40
|
343.96
|
341.53
|
341.53
|
343.02
|
-6.53
|
-5.04
|
4730
|
11482
|
384
|
||
|
1301
|
348.37
|
343.43
|
343.43
|
343.18
|
343.18
|
343.27
|
-5.19
|
-5.10
|
10
|
6
|
4
|
||
|
1302
|
348.31
|
343.40
|
343.40
|
343.19
|
343.19
|
343.29
|
-5.12
|
-5.02
|
4
|
8
|
0
|
||
|
小计
|
71926
|
85030
|
6852
|
||||||||||
|
|
|||||||||||||
|
1203
|
59970
|
60300
|
60400
|
59600
|
59600
|
60020
|
-370
|
50
|
5090
|
12230
|
-1680
|
||
|
1204
|
60390
|
60810
|
60850
|
60010
|
60080
|
60470
|
-310
|
80
|
15672
|
65926
|
-678
|
||
|
1205
|
60670
|
61100
|
61210
|
60320
|
60370
|
60750
|
-300
|
80
|
38010
|
106498
|
-3588
|
||
|
1206
|
60880
|
61330
|
61460
|
60460
|
60530
|
60930
|
-350
|
50
|
394474
|
203006
|
11330
|
||
|
1207
|
61000
|
61460
|
61640
|
60600
|
60670
|
61080
|
-330
|
80
|
53410
|
53998
|
6138
|
||
|
1208
|
61040
|
61530
|
61730
|
60670
|
60720
|
61080
|
-320
|
40
|
3416
|
6730
|
376
|
||
|
1209
|
61150
|
61680
|
61760
|
60750
|
60750
|
61240
|
-400
|
90
|
810
|
5302
|
-78
|
||
|
1210
|
61230
|
61680
|
61760
|
60850
|
60880
|
61250
|
-350
|
20
|
274
|
1576
|
72
|
||
|
1211
|
61280
|
62280
|
62280
|
60900
|
60900
|
61410
|
-380
|
130
|
154
|
1122
|
38
|
||
|
1212
|
61180
|
61660
|
61800
|
60900
|
61050
|
61330
|
-130
|
150
|
232
|
938
|
50
|
||
|
1301
|
61240
|
61530
|
61810
|
60980
|
60980
|
61410
|
-260
|
170
|
262
|
590
|
122
|
||
|
1302
|
61220
|
61850
|
62030
|
60920
|
60990
|
61280
|
-230
|
60
|
172
|
246
|
86
|
||
|
小计
|
511976
|
458162
|
12188
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15875
|
15950
|
15950
|
15760
|
15760
|
15910
|
-115
|
35
|
58
|
702
|
4
|
|
|
1204
|
16010
|
16200
|
16200
|
15890
|
15900
|
16025
|
-110
|
15
|
120
|
1086
|
-44
|
||
|
1205
|
16030
|
16170
|
16170
|
15910
|
15920
|
16010
|
-110
|
-20
|
140
|
1408
|
16
|
||
|
1206
|
16100
|
16220
|
16220
|
16050
|
16050
|
16125
|
-50
|
25
|
8
|
48
|
4
|
||
|
1207
|
16025
|
16025
|
16025
|
0
|
0
|
16
|
0
|
||||||
|
1208
|
16660
|
16685
|
16685
|
25
|
25
|
0
|
|||||||
|
1209
|
16415
|
16440
|
16440
|
25
|
25
|
4
|
0
|
||||||
|
1210
|
16715
|
16710
|
16710
|
-5
|
-5
|
2
|
0
|
||||||
|
1211
|
16775
|
16800
|
16800
|
25
|
25
|
0
|
|||||||
|
1212
|
16415
|
16440
|
16440
|
25
|
25
|
0
|
|||||||
|
1301
|
16415
|
16415
|
16415
|
0
|
0
|
0
|
|||||||
|
1302
|
16415
|
16415
|
16415
|
0
|
0
|
0
|
|||||||
|
小计
|
326
|
3266
|
-20
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4287
|
4287
|
4330
|
4257
|
4257
|
4291
|
-30
|
4
|
6
|
248
|
-2
|
||
|
1205
|
4311
|
4320
|
4321
|
4287
|
4295
|
4307
|
-16
|
-4
|
40524
|
202322
|
-15644
|
||
|
1206
|
4322
|
4345
|
4345
|
4291
|
4296
|
4317
|
-26
|
-5
|
358
|
1640
|
-174
|
||
|
1207
|
4328
|
4312
|
4312
|
4312
|
4312
|
4312
|
-16
|
-16
|
4
|
160
|
-2
|
||
|
1208
|
4334
|
4325
|
4325
|
4295
|
4295
|
4314
|
-39
|
-20
|
36
|
366
|
-6
|
||
|
1209
|
4338
|
4342
|
4350
|
4308
|
4320
|
4325
|
-18
|
-13
|
252
|
974
|
-2
|
||
|
1210
|
4340
|
4359
|
4359
|
4313
|
4325
|
4334
|
-15
|
-6
|
676324
|
616210
|
22766
|
||
|
1211
|
4343
|
4318
|
4329
|
4318
|
4329
|
4323
|
-14
|
-20
|
4
|
10
|
-2
|
||
|
1212
|
4330
|
4330
|
4330
|
0
|
0
|
20
|
0
|
||||||
|
1301
|
4342
|
4351
|
4355
|
4318
|
4331
|
4337
|
-11
|
-5
|
238
|
1156
|
16
|
||
|
1302
|
4347
|
4376
|
4376
|
4330
|
4334
|
4343
|
-13
|
-4
|
16
|
12
|
-4
|
||
|
小计
|
717762
|
823118
|
6946
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15645
|
15780
|
15800
|
15580
|
15580
|
15740
|
-65
|
95
|
780
|
9190
|
-110
|
|
|
1204
|
15755
|
15830
|
15930
|
15620
|
15680
|
15790
|
-75
|
35
|
5722
|
22394
|
-2324
|
||
|
1205
|
15875
|
15955
|
16050
|
15785
|
15810
|
15920
|
-65
|
45
|
42758
|
89416
|
-10292
|
||
|
1206
|
15990
|
16075
|
16175
|
15885
|
15905
|
16030
|
-85
|
40
|
229496
|
163870
|
-3870
|
||
|
1207
|
16090
|
16180
|
16275
|
15990
|
16010
|
16125
|
-80
|
35
|
16508
|
17748
|
2274
|
||
|
1208
|
16190
|
16285
|
16355
|
16075
|
16100
|
16175
|
-90
|
-15
|
660
|
1788
|
240
|
||
|
1209
|
16270
|
16440
|
16450
|
16170
|
16185
|
16335
|
-85
|
65
|
262
|
1146
|
102
|
||
|
1210
|
16375
|
16510
|
16510
|
16255
|
16290
|
16460
|
-85
|
85
|
112
|
710
|
46
|
||
|
1211
|
16385
|
16645
|
16645
|
16325
|
16340
|
16585
|
-45
|
200
|
80
|
176
|
58
|
||
|
1212
|
16445
|
16695
|
16700
|
16410
|
16535
|
16665
|
90
|
220
|
74
|
144
|
32
|
||
|
1301
|
16605
|
16740
|
16745
|
16535
|
16580
|
16715
|
-25
|
110
|
38
|
106
|
14
|
||
|
1302
|
16660
|
16965
|
16965
|
16590
|
16600
|
16705
|
-60
|
45
|
56
|
96
|
10
|
||
|
小计
|
296546
|
306784
|
-13820
|
||||||||||
