|
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
|
1204
|
16030
|
16070
|
16080
|
16020
|
16025
|
16040
|
-5
|
10
|
1286
|
37658
|
-326
|
|
|
1205
|
16155
|
16190
|
16190
|
16150
|
16150
|
16165
|
-5
|
10
|
2702
|
48770
|
-684
|
||
|
1206
|
16275
|
16300
|
16310
|
16260
|
16260
|
16290
|
-15
|
15
|
6044
|
40270
|
1678
|
||
|
1207
|
16370
|
16405
|
16415
|
16370
|
16370
|
16390
|
0
|
20
|
944
|
24036
|
600
|
||
|
1208
|
16450
|
16475
|
16485
|
16450
|
16460
|
16470
|
10
|
20
|
548
|
6022
|
392
|
||
|
1209
|
16550
|
16570
|
16590
|
16570
|
16570
|
16570
|
20
|
20
|
64
|
1610
|
-2
|
||
|
1210
|
16650
|
16650
|
16690
|
16650
|
16690
|
16650
|
40
|
0
|
22
|
1824
|
-14
|
||
|
1211
|
16730
|
16655
|
16760
|
16655
|
16755
|
16740
|
25
|
10
|
24
|
198
|
-2
|
||
|
1212
|
16885
|
16850
|
16865
|
16850
|
16855
|
16855
|
-30
|
-30
|
10
|
104
|
0
|
||
|
1301
|
16960
|
16940
|
16940
|
16920
|
16920
|
16930
|
-40
|
-30
|
6
|
230
|
-4
|
||
|
1302
|
17040
|
17010
|
17010
|
-30
|
-30
|
40
|
0
|
||||||
|
1303
|
16975
|
17055
|
16975
|
17055
|
17015
|
0
|
0
|
10
|
6
|
6
|
|||
|
小计
|
11660
|
160768
|
1644
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
344.46
|
341.71
|
344.44
|
341.10
|
344.44
|
342.45
|
-0.02
|
-2.01
|
10
|
134
|
0
|
|
|
1205
|
338.52
|
343.96
|
343.96
|
340.88
|
342.73
|
342.16
|
4.21
|
3.64
|
44
|
162
|
-8
|
||
|
1206
|
336.85
|
339.20
|
340.99
|
339.11
|
340.70
|
340.27
|
3.85
|
3.42
|
48100
|
78104
|
-872
|
||
|
1207
|
337.41
|
341.40
|
342.06
|
340.84
|
341.27
|
341.11
|
3.86
|
3.70
|
24
|
70
|
4
|
||
|
1208
|
337.43
|
341.03
|
341.03
|
341.03
|
341.03
|
341.03
|
3.60
|
3.60
|
2
|
12
|
-2
|
||
|
1209
|
337.41
|
340.48
|
341.57
|
340.12
|
341.56
|
340.93
|
4.15
|
3.52
|
24
|
44
|
-4
|
||
|
1210
|
337.22
|
339.98
|
341.11
|
339.98
|
341.11
|
340.54
|
3.89
|
3.32
|
4
|
16
|
0
|
||
|
1211
|
337.97
|
341.30
|
341.30
|
3.33
|
3.33
|
10
|
0
|
||||||
|
1212
|
337.41
|
339.39
|
341.52
|
339.39
|
341.40
|
340.73
|
3.99
|
3.32
|
2772
|
11874
|
220
|
||
|
1301
|
343.03
|
346.40
|
346.40
|
3.37
|
3.37
|
6
|
0
|
||||||
|
1302
|
337.15
|
341.19
|
341.19
|
341.19
|
341.19
|
341.19
|
4.04
|
4.04
|
2
|
10
|
0
|
||
|
1303
|
337.15
|
337.15
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
50982
|
90442
|
-662
|
||||||||||
|
|
|||||||||||||
|
1204
|
59830
|
60470
|
60500
|
60170
|
60240
|
60340
|
410
|
510
|
9228
|
61788
|
-1680
|
||
|
1205
|
60130
|
60610
|
60830
|
60420
|
60580
|
60650
|
450
|
520
|
24962
|
98978
|
-4698
|
||
|
1206
|
60280
|
60860
|
61050
|
60580
|
60780
|
60830
|
500
|
550
|
387510
|
203862
|
-4434
|
||
|
1207
|
60370
|
61050
|
61210
|
60730
|
60930
|
60980
|
560
|
610
|
67846
|
65946
|
2658
|
||
|
1208
|
60410
|
61000
|
61250
|
60780
|
61030
|
61030
|
620
|
620
|
2738
|
7808
|
790
|
||
|
1209
|
60590
|
61220
|
61340
|
60830
|
61070
|
61120
|
480
|
530
|
480
|
5532
|
142
|
||
|
1210
|
60590
|
61280
|
61400
|
61000
|
61200
|
61210
|
610
|
620
|
120
|
1618
|
18
|
||
|
1211
|
60590
|
61310
|
61420
|
61020
|
61120
|
61270
|
530
|
680
|
74
|
1326
|
-2
|
||
|
1212
|
60600
|
61500
|
61500
|
61140
|
61280
|
61340
|
680
|
740
|
54
|
1016
|
-4
|
||
|
1301
|
60740
|
61330
|
61530
|
61130
|
61320
|
61300
|
580
|
560
|
54
|
592
|
-6
|
||
|
1302
|
60670
|
61350
|
61520
|
61120
|
61200
|
61380
|
530
|
710
|
42
|
270
|
12
|
||
|
1303
|
60670
|
60670
|
0
|
0
|
0
|
||||||||
|
小计
|
493108
|
448736
|
-7204
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15800
|
15940
|
15940
|
15880
|
15910
|
15900
|
110
|
100
|
70
|
896
|
-66
|
|
|
1205
|
15840
|
15965
|
16020
|
15905
|
16015
|
15965
|
175
|
125
|
216
|
1498
|
30
|
||
|
1206
|
15885
|
15965
|
16010
|
15965
|
16010
|
16000
|
125
|
115
|
18
|
74
|
8
|
||
|
1207
|
16025
|
16110
|
16110
|
16110
|
16110
|
16110
|
85
|
85
|
2
|
16
|
0
|
||
|
1208
|
16440
|
16525
|
16525
|
85
|
85
|
0
|
|||||||
|
1209
|
16195
|
16280
|
16280
|
85
|
85
|
4
|
0
|
||||||
|
1210
|
16465
|
16550
|
16550
|
85
|
85
|
2
|
0
|
||||||
|
1211
|
16550
|
16635
|
16635
|
85
|
85
|
0
|
|||||||
|
1212
|
16195
|
16280
|
16280
|
85
|
85
|
0
|
|||||||
|
1301
|
16195
|
16195
|
16195
|
0
|
0
|
0
|
|||||||
|
1302
|
16195
|
16195
|
16195
|
0
|
0
|
0
|
|||||||
|
1303
|
16195
|
16195
|
0
|
0
|
0
|
||||||||
|
小计
|
306
|
2490
|
-28
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4291
|
4295
|
4295
|
4284
|
4284
|
4290
|
-7
|
-1
|
6
|
244
|
-4
|
|
|
1205
|
4310
|
4312
|
4324
|
4299
|
4309
|
4311
|
-1
|
1
|
18486
|
176194
|
-8172
|
||
|
1206
|
4313
|
4314
|
4318
|
4302
|
4317
|
4311
|
4
|
-2
|
42
|
1604
|
-2
|
||
|
1207
|
4320
|
4320
|
4320
|
0
|
0
|
158
|
0
|
||||||
|
1208
|
4320
|
4344
|
4347
|
4344
|
4347
|
4345
|
27
|
25
|
4
|
354
|
-4
|
||
|
1209
|
4321
|
4335
|
4340
|
4317
|
4329
|
4329
|
8
|
8
|
262
|
1016
|
60
|
||
|
1210
|
4327
|
4348
|
4352
|
4318
|
4335
|
4333
|
8
|
6
|
517400
|
621602
|
8788
|
||
|
1211
|
4343
|
4334
|
4380
|
4326
|
4326
|
4353
|
-17
|
10
|
406
|
110
|
100
|
||
|
1212
|
4330
|
4349
|
4349
|
4349
|
4349
|
4349
|
19
|
19
|
2
|
18
|
-2
|
||
|
1301
|
4336
|
4347
|
4350
|
4326
|
4334
|
4339
|
-2
|
3
|
102
|
1194
|
16
|
||
|
1302
|
4341
|
4344
|
4344
|
3
|
3
|
12
|
0
|
||||||
|
1303
|
4341
|
4341
|
0
|
0
|
0
|
||||||||
|
小计
|
536710
|
802506
|
780
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15655
|
15750
|
15825
|
15710
|
15755
|
15775
|
100
|
120
|
2744
|
20340
|
-1050
|
|
|
1205
|
15765
|
15830
|
15925
|
15820
|
15865
|
15870
|
100
|
105
|
28552
|
85768
|
-1562
|
||
|
1206
|
15875
|
15975
|
16045
|
15910
|
15980
|
15985
|
105
|
110
|
171836
|
159158
|
-880
|
||
|
1207
|
15970
|
16100
|
16145
|
16010
|
16080
|
16085
|
110
|
115
|
14872
|
24260
|
1486
|
||
|
1208
|
16080
|
16215
|
16300
|
16125
|
16170
|
16225
|
90
|
145
|
440
|
1788
|
146
|
||
|
1209
|
16160
|
16280
|
16335
|
16230
|
16280
|
16270
|
120
|
110
|
256
|
1222
|
24
|
||
|
1210
|
16260
|
16345
|
16420
|
16330
|
16345
|
16355
|
85
|
95
|
42
|
720
|
-28
|
||
|
1211
|
16350
|
16470
|
16470
|
16400
|
16420
|
16410
|
70
|
60
|
22
|
194
|
-2
|
||
|
1212
|
16410
|
16570
|
16570
|
16550
|
16550
|
16560
|
140
|
150
|
4
|
144
|
-2
|
||
|
1301
|
16525
|
16695
|
16695
|
16570
|
16570
|
16615
|
45
|
90
|
6
|
114
|
2
|
||
|
1302
|
16585
|
16685
|
16700
|
16655
|
16655
|
16680
|
70
|
95
|
14
|
92
|
-6
|
||
|
1303
|
16865
|
16865
|
16690
|
16760
|
16770
|
0
|
0
|
6
|
4
|
4
|
|||
|
小计
|
218794
|
293804
|
-1868
|
||||||||||
