|
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
|
16040
|
16045
|
16050
|
16005
|
16045
|
16030
|
5
|
-10
|
1560
|
36642
|
-1016
|
|
|
1205
|
16165
|
16145
|
16175
|
16145
|
16165
|
16160
|
0
|
-5
|
4394
|
46722
|
-2048
|
||
|
1206
|
16290
|
16275
|
16285
|
16260
|
16275
|
16265
|
-15
|
-25
|
5758
|
39472
|
-798
|
||
|
1207
|
16390
|
16380
|
16380
|
16350
|
16370
|
16360
|
-20
|
-30
|
1434
|
24542
|
506
|
||
|
1208
|
16470
|
16440
|
16455
|
16440
|
16455
|
16440
|
-15
|
-30
|
918
|
6202
|
180
|
||
|
1209
|
16570
|
16480
|
16545
|
16480
|
16530
|
16530
|
-40
|
-40
|
166
|
1688
|
78
|
||
|
1210
|
16650
|
16640
|
16640
|
16630
|
16630
|
16635
|
-20
|
-15
|
8
|
1826
|
2
|
||
|
1211
|
16740
|
16810
|
16810
|
16740
|
16740
|
16775
|
0
|
35
|
4
|
200
|
2
|
||
|
1212
|
16855
|
16855
|
16855
|
0
|
0
|
104
|
0
|
||||||
|
1301
|
16930
|
16930
|
16930
|
0
|
0
|
230
|
0
|
||||||
|
1302
|
17010
|
17000
|
17000
|
-10
|
-10
|
40
|
0
|
||||||
|
1303
|
17015
|
17015
|
17015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
14242
|
157674
|
-3094
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
342.45
|
343.45
|
343.45
|
340.62
|
342.29
|
342.34
|
-0.16
|
-0.11
|
8
|
132
|
-2
|
|
|
1205
|
342.16
|
342.70
|
343.13
|
341.89
|
342.80
|
342.65
|
0.64
|
0.49
|
34
|
164
|
2
|
||
|
1206
|
340.27
|
340.29
|
341.30
|
340.06
|
340.92
|
340.73
|
0.65
|
0.46
|
35598
|
79898
|
1794
|
||
|
1207
|
341.11
|
340.87
|
341.85
|
340.84
|
341.85
|
341.04
|
0.74
|
-0.07
|
10
|
72
|
2
|
||
|
1208
|
341.03
|
340.90
|
341.62
|
340.90
|
341.20
|
341.10
|
0.17
|
0.07
|
10
|
12
|
0
|
||
|
1209
|
340.93
|
341.75
|
342.20
|
340.96
|
342.08
|
341.72
|
1.15
|
0.79
|
42
|
58
|
14
|
||
|
1210
|
340.54
|
341.33
|
341.33
|
0.79
|
0.79
|
16
|
0
|
||||||
|
1211
|
341.30
|
342.09
|
342.09
|
0.79
|
0.79
|
10
|
0
|
||||||
|
1212
|
340.73
|
341.20
|
341.99
|
340.66
|
341.40
|
341.38
|
0.67
|
0.65
|
2688
|
12580
|
706
|
||
|
1301
|
346.40
|
343.60
|
343.60
|
-2.80
|
-2.80
|
6
|
0
|
||||||
|
1302
|
341.19
|
341.52
|
341.52
|
341.52
|
341.52
|
341.52
|
0.33
|
0.33
|
2
|
10
|
0
|
||
|
1303
|
337.15
|
337.15
|
337.15
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
38392
|
92958
|
2516
|
||||||||||
|
|
|||||||||||||
|
1204
|
60340
|
60110
|
60130
|
59720
|
59910
|
59880
|
-430
|
-460
|
8206
|
59734
|
-2054
|
||
|
1205
|
60650
|
60460
|
60460
|
59980
|
60160
|
60180
|
-490
|
-470
|
19262
|
97060
|
-1918
|
||
|
1206
|
60830
|
60600
|
60660
|
60120
|
60300
|
60350
|
-530
|
-480
|
316268
|
201862
|
-2000
|
||
|
1207
|
60980
|
60770
|
60800
|
60220
|
60380
|
60450
|
-600
|
-530
|
76084
|
73428
|
7482
|
||
|
1208
|
61030
|
60840
|
60840
|
60300
|
60490
|
60500
|
-540
|
-530
|
1486
|
7990
|
182
|
||
|
1209
|
61120
|
61010
|
61010
|
60360
|
60580
|
60590
|
-540
|
-530
|
304
|
5528
|
-4
|
||
|
1210
|
61210
|
60970
|
60980
|
60500
|
60580
|
60650
|
-630
|
-560
|
146
|
1636
|
18
|
||
|
1211
|
61270
|
60900
|
61030
|
60620
|
60740
|
60750
|
-530
|
-520
|
166
|
1410
|
84
|
||
|
1212
|
61340
|
61110
|
61110
|
60610
|
60780
|
60780
|
-560
|
-560
|
86
|
1030
|
14
|
||
|
1301
|
61300
|
61010
|
61010
|
60640
|
60800
|
60770
|
-500
|
-530
|
38
|
602
|
10
|
||
|
1302
|
61380
|
61060
|
61060
|
60800
|
60800
|
60890
|
-580
|
-490
|
14
|
266
|
-4
|
||
|
1303
|
60670
|
60670
|
60670
|
0
|
0
|
0
|
|||||||
|
小计
|
422060
|
450546
|
1810
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15900
|
15815
|
15850
|
15800
|
15850
|
15810
|
-50
|
-90
|
124
|
824
|
-72
|
|
|
1205
|
15965
|
15895
|
15900
|
15835
|
15865
|
15860
|
-100
|
-105
|
328
|
1552
|
54
|
||
|
1206
|
16000
|
15895
|
15910
|
15860
|
15905
|
15885
|
-95
|
-115
|
70
|
126
|
52
|
||
|
1207
|
16110
|
15935
|
15965
|
15925
|
15940
|
15935
|
-170
|
-175
|
16
|
16
|
0
|
||
|
1208
|
16525
|
16345
|
16345
|
-180
|
-180
|
0
|
|||||||
|
1209
|
16280
|
16105
|
16105
|
-175
|
-175
|
4
|
0
|
||||||
|
1210
|
16550
|
16370
|
16370
|
-180
|
-180
|
2
|
0
|
||||||
|
1211
|
16635
|
16455
|
16455
|
-180
|
-180
|
0
|
|||||||
|
1212
|
16280
|
16105
|
16105
|
-175
|
-175
|
0
|
|||||||
|
1301
|
16280
|
16280
|
16280
|
0
|
0
|
0
|
|||||||
|
1302
|
16280
|
16280
|
16280
|
0
|
0
|
0
|
|||||||
|
1303
|
16195
|
16195
|
16195
|
0
|
0
|
0
|
|||||||
|
小计
|
538
|
2524
|
34
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4290
|
4201
|
4289
|
4201
|
4289
|
4245
|
-1
|
-45
|
8
|
244
|
0
|
|
|
1205
|
4311
|
4310
|
4318
|
4304
|
4315
|
4311
|
4
|
0
|
14112
|
170784
|
-5410
|
||
|
1206
|
4311
|
4312
|
4314
|
4312
|
4314
|
4313
|
3
|
2
|
14
|
1604
|
0
|
||
|
1207
|
4320
|
4320
|
4320
|
0
|
0
|
158
|
0
|
||||||
|
1208
|
4345
|
4345
|
4345
|
0
|
0
|
354
|
0
|
||||||
|
1209
|
4329
|
4322
|
4331
|
4310
|
4328
|
4319
|
-1
|
-10
|
264
|
964
|
-52
|
||
|
1210
|
4333
|
4331
|
4346
|
4324
|
4343
|
4335
|
10
|
2
|
432844
|
636916
|
15314
|
||
|
1211
|
4353
|
4338
|
4345
|
4338
|
4345
|
4341
|
-8
|
-12
|
4
|
110
|
0
|
||
|
1212
|
4349
|
4351
|
4365
|
4351
|
4365
|
4357
|
16
|
8
|
28
|
44
|
26
|
||
|
1301
|
4339
|
4339
|
4347
|
4332
|
4347
|
4341
|
8
|
2
|
36
|
1200
|
6
|
||
|
1302
|
4344
|
4346
|
4346
|
2
|
2
|
12
|
0
|
||||||
|
1303
|
4341
|
4341
|
4341
|
0
|
0
|
0
|
|||||||
|
小计
|
447310
|
812390
|
9884
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15775
|
15750
|
15750
|
15630
|
15715
|
15655
|
-60
|
-120
|
1640
|
19782
|
-558
|
|
|
1205
|
15870
|
15820
|
15835
|
15725
|
15765
|
15765
|
-105
|
-105
|
15446
|
82924
|
-2844
|
||
|
1206
|
15985
|
15915
|
15945
|
15825
|
15875
|
15870
|
-110
|
-115
|
125874
|
161652
|
2494
|
||
|
1207
|
16085
|
16000
|
16035
|
15925
|
15970
|
15965
|
-115
|
-120
|
14360
|
26128
|
1868
|
||
|
1208
|
16225
|
16120
|
16135
|
16040
|
16085
|
16070
|
-140
|
-155
|
264
|
1846
|
58
|
||
|
1209
|
16270
|
16210
|
16210
|
16125
|
16165
|
16155
|
-105
|
-115
|
158
|
1272
|
50
|
||
|
1210
|
16355
|
16280
|
16300
|
16225
|
16260
|
16260
|
-95
|
-95
|
158
|
856
|
136
|
||
|
1211
|
16410
|
16310
|
16310
|
16310
|
16310
|
16310
|
-100
|
-100
|
4
|
194
|
0
|
||
|
1212
|
16560
|
16400
|
16400
|
16400
|
16400
|
16400
|
-160
|
-160
|
8
|
144
|
0
|
||
|
1301
|
16615
|
16500
|
16580
|
16465
|
16515
|
16485
|
-100
|
-130
|
24
|
116
|
2
|
||
|
1302
|
16680
|
16580
|
16580
|
16565
|
16565
|
16570
|
-115
|
-110
|
4
|
90
|
-2
|
||
|
1303
|
16770
|
16770
|
16770
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
157940
|
295008
|
1204
|
||||||||||
