|
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
|
15920
|
15945
|
15900
|
15920
|
15920
|
-30
|
-30
|
2310
|
21790
|
-1770
|
|
|
1204
|
16075
|
16040
|
16055
|
16020
|
16045
|
16030
|
-30
|
-45
|
1618
|
37984
|
18
|
||
|
1205
|
16195
|
16170
|
16175
|
16140
|
16170
|
16155
|
-25
|
-40
|
3186
|
49454
|
-750
|
||
|
1206
|
16320
|
16265
|
16300
|
16255
|
16280
|
16275
|
-40
|
-45
|
6336
|
38592
|
764
|
||
|
1207
|
16410
|
16330
|
16390
|
16330
|
16380
|
16370
|
-30
|
-40
|
718
|
23436
|
292
|
||
|
1208
|
16515
|
16455
|
16465
|
16445
|
16465
|
16450
|
-50
|
-65
|
508
|
5630
|
362
|
||
|
1209
|
16605
|
16570
|
16570
|
16545
|
16560
|
16550
|
-45
|
-55
|
168
|
1612
|
22
|
||
|
1210
|
16730
|
16665
|
16670
|
16650
|
16655
|
16650
|
-75
|
-80
|
150
|
1838
|
-48
|
||
|
1211
|
16785
|
16730
|
16730
|
16730
|
16730
|
16730
|
-55
|
-55
|
2
|
200
|
0
|
||
|
1212
|
16885
|
16885
|
16885
|
0
|
0
|
104
|
0
|
||||||
|
1301
|
16960
|
16960
|
16960
|
0
|
0
|
234
|
0
|
||||||
|
1302
|
17040
|
17040
|
17040
|
0
|
0
|
40
|
0
|
||||||
|
小计
|
14996
|
180914
|
-1110
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1203
|
349.60
|
349.60
|
349.60
|
0.00
|
0.00
|
120
|
0
|
|||||
|
1204
|
344.46
|
344.35
|
344.46
|
-0.11
|
0.00
|
134
|
0
|
||||||
|
1205
|
344.35
|
338.30
|
339.22
|
338.05
|
338.13
|
338.52
|
-6.22
|
-5.83
|
50
|
170
|
14
|
||
|
1206
|
342.46
|
335.16
|
338.10
|
335.00
|
337.36
|
336.85
|
-5.10
|
-5.61
|
69330
|
78976
|
5992
|
||
|
1207
|
343.54
|
337.36
|
338.49
|
337.18
|
338.22
|
337.41
|
-5.32
|
-6.13
|
46
|
66
|
8
|
||
|
1208
|
342.89
|
337.84
|
337.84
|
337.03
|
337.03
|
337.43
|
-5.86
|
-5.46
|
4
|
14
|
2
|
||
|
1209
|
343.20
|
337.00
|
338.60
|
336.41
|
338.12
|
337.41
|
-5.08
|
-5.79
|
30
|
48
|
4
|
||
|
1210
|
343.01
|
337.22
|
337.22
|
-5.79
|
-5.79
|
16
|
0
|
||||||
|
1211
|
343.77
|
337.97
|
337.97
|
-5.80
|
-5.80
|
10
|
0
|
||||||
|
1212
|
343.02
|
335.98
|
338.60
|
335.66
|
337.80
|
337.41
|
-5.22
|
-5.61
|
3636
|
11654
|
172
|
||
|
1301
|
343.27
|
343.03
|
343.03
|
-0.24
|
-0.24
|
6
|
0
|
||||||
|
1302
|
343.29
|
337.15
|
337.15
|
337.15
|
337.15
|
337.15
|
-6.14
|
-6.14
|
2
|
10
|
2
|
||
|
小计
|
73098
|
91224
|
6194
|
||||||||||
|
|
|||||||||||||
|
1203
|
60020
|
58750
|
59890
|
58750
|
59760
|
59430
|
-260
|
-590
|
3590
|
11420
|
-810
|
||
|
1204
|
60470
|
59820
|
60090
|
59640
|
60000
|
59830
|
-470
|
-640
|
13804
|
63468
|
-2458
|
||
|
1205
|
60750
|
60110
|
60410
|
59880
|
60280
|
60130
|
-470
|
-620
|
32520
|
103676
|
-2822
|
||
|
1206
|
60930
|
60300
|
60580
|
60030
|
60420
|
60280
|
-510
|
-650
|
388758
|
208296
|
5290
|
||
|
1207
|
61080
|
60380
|
60670
|
60120
|
60540
|
60370
|
-540
|
-710
|
56090
|
63288
|
9290
|
||
|
1208
|
61080
|
60470
|
60750
|
60220
|
60560
|
60410
|
-520
|
-670
|
1950
|
7018
|
288
|
||
|
1209
|
61240
|
60580
|
60850
|
60300
|
60780
|
60590
|
-460
|
-650
|
514
|
5390
|
88
|
||
|
1210
|
61250
|
60720
|
60900
|
60400
|
60780
|
60590
|
-470
|
-660
|
238
|
1600
|
24
|
||
|
1211
|
61410
|
60740
|
60920
|
60450
|
60820
|
60590
|
-590
|
-820
|
396
|
1328
|
206
|
||
|
1212
|
61330
|
60700
|
60920
|
60450
|
60920
|
60600
|
-410
|
-730
|
152
|
1020
|
82
|
||
|
1301
|
61410
|
60670
|
60950
|
60520
|
60880
|
60740
|
-530
|
-670
|
40
|
598
|
8
|
||
|
1302
|
61280
|
60700
|
60830
|
60610
|
60660
|
60670
|
-620
|
-610
|
26
|
258
|
12
|
||
|
小计
|
498078
|
467360
|
9198
|
||||||||||
|
|
|||||||||||||
|
铅
|
1203
|
15910
|
15700
|
15750
|
15685
|
15690
|
15715
|
-220
|
-195
|
106
|
734
|
32
|
|
|
1204
|
16025
|
15755
|
15860
|
15755
|
15800
|
15800
|
-225
|
-225
|
188
|
962
|
-124
|
||
|
1205
|
16010
|
15820
|
15890
|
15760
|
15850
|
15840
|
-160
|
-170
|
356
|
1468
|
60
|
||
|
1206
|
16125
|
15880
|
15915
|
15880
|
15885
|
15885
|
-240
|
-240
|
28
|
66
|
18
|
||
|
1207
|
16025
|
16025
|
16025
|
0
|
0
|
16
|
0
|
||||||
|
1208
|
16685
|
16440
|
16440
|
-245
|
-245
|
0
|
|||||||
|
1209
|
16440
|
16195
|
16195
|
-245
|
-245
|
4
|
0
|
||||||
|
1210
|
16710
|
16465
|
16465
|
-245
|
-245
|
2
|
0
|
||||||
|
1211
|
16800
|
16550
|
16550
|
-250
|
-250
|
0
|
|||||||
|
1212
|
16440
|
16195
|
16195
|
-245
|
-245
|
0
|
|||||||
|
1301
|
16440
|
16440
|
16440
|
0
|
0
|
0
|
|||||||
|
1302
|
16440
|
16440
|
16440
|
0
|
0
|
0
|
|||||||
|
小计
|
678
|
3252
|
-14
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1203
|
4200
|
4200
|
4200
|
0
|
0
|
0
|
||||||
|
1204
|
4291
|
4291
|
4291
|
0
|
0
|
248
|
0
|
||||||
|
1205
|
4307
|
4305
|
4324
|
4288
|
4312
|
4310
|
5
|
3
|
45174
|
184366
|
-17956
|
||
|
1206
|
4317
|
4287
|
4321
|
4287
|
4321
|
4313
|
4
|
-4
|
136
|
1606
|
-34
|
||
|
1207
|
4312
|
4320
|
4320
|
4320
|
4320
|
4320
|
8
|
8
|
2
|
158
|
-2
|
||
|
1208
|
4314
|
4320
|
4320
|
4320
|
4320
|
4320
|
6
|
6
|
8
|
358
|
-8
|
||
|
1209
|
4325
|
4323
|
4333
|
4310
|
4328
|
4321
|
3
|
-4
|
126
|
956
|
-18
|
||
|
1210
|
4334
|
4321
|
4340
|
4310
|
4337
|
4327
|
3
|
-7
|
528178
|
612814
|
-3396
|
||
|
1211
|
4323
|
4343
|
4343
|
4343
|
4343
|
4343
|
20
|
20
|
2
|
10
|
0
|
||
|
1212
|
4330
|
4330
|
4330
|
0
|
0
|
20
|
0
|
||||||
|
1301
|
4337
|
4320
|
4346
|
4320
|
4343
|
4336
|
6
|
-1
|
166
|
1178
|
22
|
||
|
1302
|
4343
|
4341
|
4341
|
4341
|
4341
|
4341
|
-2
|
-2
|
2
|
12
|
0
|
||
|
小计
|
573794
|
801726
|
-21392
|
||||||||||
|
|
|||||||||||||
|
锌
|
1203
|
15740
|
15560
|
15575
|
15480
|
15570
|
15550
|
-170
|
-190
|
1130
|
9620
|
430
|
|
|
1204
|
15790
|
15610
|
15700
|
15585
|
15635
|
15655
|
-155
|
-135
|
2712
|
21390
|
-1004
|
||
|
1205
|
15920
|
15740
|
15815
|
15700
|
15770
|
15765
|
-150
|
-155
|
23738
|
87330
|
-2086
|
||
|
1206
|
16030
|
15830
|
15930
|
15805
|
15875
|
15875
|
-155
|
-155
|
161758
|
160038
|
-3832
|
||
|
1207
|
16125
|
15945
|
16030
|
15910
|
15975
|
15970
|
-150
|
-155
|
17474
|
22774
|
5026
|
||
|
1208
|
16175
|
16110
|
16110
|
16005
|
16080
|
16080
|
-95
|
-95
|
706
|
1642
|
-146
|
||
|
1209
|
16335
|
16180
|
16210
|
16095
|
16170
|
16160
|
-165
|
-175
|
244
|
1198
|
52
|
||
|
1210
|
16460
|
16250
|
16320
|
16200
|
16275
|
16260
|
-185
|
-200
|
84
|
748
|
38
|
||
|
1211
|
16585
|
16320
|
16380
|
16300
|
16350
|
16350
|
-235
|
-235
|
32
|
196
|
20
|
||
|
1212
|
16665
|
16400
|
16485
|
16360
|
16450
|
16410
|
-215
|
-255
|
12
|
146
|
2
|
||
|
1301
|
16715
|
16450
|
16565
|
16450
|
16520
|
16525
|
-195
|
-190
|
22
|
112
|
6
|
||
|
1302
|
16705
|
16600
|
16600
|
16555
|
16575
|
16585
|
-130
|
-120
|
10
|
98
|
2
|
||
|
小计
|
207922
|
305292
|
-1492
|
||||||||||
