|
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
|
16060
|
16060
|
16035
|
16050
|
16045
|
20
|
15
|
2876
|
35896
|
-746
|
|
|
1205
|
16160
|
16180
|
16185
|
16145
|
16160
|
16165
|
0
|
5
|
4836
|
45542
|
-1180
|
||
|
1206
|
16265
|
16290
|
16305
|
16250
|
16265
|
16270
|
0
|
5
|
7784
|
40176
|
704
|
||
|
1207
|
16360
|
16385
|
16395
|
16350
|
16375
|
16370
|
15
|
10
|
1894
|
24978
|
436
|
||
|
1208
|
16440
|
16480
|
16485
|
16445
|
16460
|
16450
|
20
|
10
|
1030
|
6462
|
260
|
||
|
1209
|
16530
|
16560
|
16565
|
16535
|
16550
|
16545
|
20
|
15
|
184
|
1824
|
136
|
||
|
1210
|
16635
|
16660
|
16660
|
16645
|
16650
|
16650
|
15
|
15
|
30
|
1846
|
20
|
||
|
1211
|
16775
|
16680
|
16680
|
16680
|
16680
|
16680
|
-95
|
-95
|
2
|
200
|
0
|
||
|
1212
|
16855
|
16835
|
16835
|
16835
|
16835
|
16835
|
-20
|
-20
|
4
|
104
|
0
|
||
|
1301
|
16930
|
16965
|
16965
|
16900
|
16900
|
16940
|
-30
|
10
|
18
|
244
|
14
|
||
|
1302
|
17000
|
16995
|
16995
|
16995
|
16995
|
16995
|
-5
|
-5
|
4
|
44
|
4
|
||
|
1303
|
17015
|
17015
|
17015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
18662
|
157322
|
-352
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
342.34
|
342.29
|
342.34
|
-0.05
|
0.00
|
132
|
0
|
|||||
|
1205
|
342.65
|
342.80
|
342.80
|
340.10
|
340.10
|
340.83
|
-2.55
|
-1.82
|
14
|
164
|
0
|
||
|
1206
|
340.73
|
341.00
|
341.24
|
338.36
|
338.52
|
339.29
|
-2.21
|
-1.44
|
53172
|
77758
|
-2140
|
||
|
1207
|
341.04
|
341.55
|
341.55
|
339.47
|
340.09
|
340.24
|
-0.95
|
-0.80
|
18
|
76
|
4
|
||
|
1208
|
341.10
|
339.68
|
339.68
|
-1.42
|
-1.42
|
12
|
0
|
||||||
|
1209
|
341.72
|
342.11
|
342.11
|
338.90
|
339.06
|
339.99
|
-2.66
|
-1.73
|
20
|
58
|
0
|
||
|
1210
|
341.33
|
342.30
|
342.30
|
341.57
|
341.57
|
341.93
|
0.24
|
0.60
|
4
|
16
|
0
|
||
|
1211
|
342.09
|
341.32
|
341.32
|
341.32
|
341.32
|
341.32
|
-0.77
|
-0.77
|
2
|
8
|
-2
|
||
|
1212
|
341.38
|
341.78
|
341.94
|
338.83
|
338.93
|
339.92
|
-2.45
|
-1.46
|
3098
|
12996
|
416
|
||
|
1301
|
343.60
|
340.32
|
340.32
|
-3.28
|
-3.28
|
6
|
0
|
||||||
|
1302
|
341.52
|
342.08
|
342.08
|
342.08
|
342.08
|
342.08
|
0.56
|
0.56
|
2
|
10
|
0
|
||
|
1303
|
337.15
|
337.15
|
337.15
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
56330
|
91236
|
-1722
|
||||||||||
|
|
|||||||||||||
|
1204
|
59880
|
60200
|
60280
|
59730
|
59960
|
59970
|
80
|
90
|
8686
|
58508
|
-1226
|
||
|
1205
|
60180
|
60490
|
60600
|
59980
|
60200
|
60280
|
20
|
100
|
15840
|
95396
|
-1664
|
||
|
1206
|
60350
|
60660
|
60790
|
60120
|
60350
|
60450
|
0
|
100
|
395528
|
209266
|
7404
|
||
|
1207
|
60450
|
60820
|
60920
|
60230
|
60500
|
60600
|
50
|
150
|
99320
|
80432
|
7004
|
||
|
1208
|
60500
|
60780
|
60990
|
60340
|
60570
|
60670
|
70
|
170
|
2470
|
8186
|
196
|
||
|
1209
|
60590
|
60970
|
61020
|
60350
|
60600
|
60730
|
10
|
140
|
830
|
5730
|
202
|
||
|
1210
|
60650
|
60970
|
61060
|
60500
|
60850
|
60750
|
200
|
100
|
214
|
1762
|
126
|
||
|
1211
|
60750
|
61150
|
61150
|
60620
|
60980
|
60860
|
230
|
110
|
164
|
1484
|
74
|
||
|
1212
|
60780
|
61150
|
61240
|
60620
|
60930
|
60870
|
150
|
90
|
186
|
1070
|
40
|
||
|
1301
|
60770
|
61190
|
61190
|
60730
|
61000
|
60930
|
230
|
160
|
34
|
606
|
4
|
||
|
1302
|
60890
|
61010
|
61220
|
60730
|
60960
|
60880
|
70
|
-10
|
62
|
268
|
2
|
||
|
1303
|
60670
|
60720
|
61170
|
60720
|
61010
|
61000
|
340
|
330
|
16
|
8
|
8
|
||
|
小计
|
523350
|
462716
|
12170
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15810
|
15840
|
15850
|
15790
|
15830
|
15810
|
20
|
0
|
114
|
750
|
-74
|
|
|
1205
|
15860
|
15905
|
15910
|
15805
|
15860
|
15850
|
0
|
-10
|
268
|
1600
|
48
|
||
|
1206
|
15885
|
15895
|
15925
|
15855
|
15860
|
15875
|
-25
|
-10
|
126
|
228
|
102
|
||
|
1207
|
15935
|
15905
|
15905
|
15900
|
15900
|
15900
|
-35
|
-35
|
4
|
20
|
4
|
||
|
1208
|
16345
|
16310
|
16310
|
-35
|
-35
|
0
|
|||||||
|
1209
|
16105
|
16070
|
16070
|
-35
|
-35
|
4
|
0
|
||||||
|
1210
|
16370
|
16335
|
16335
|
-35
|
-35
|
2
|
0
|
||||||
|
1211
|
16455
|
16420
|
16420
|
-35
|
-35
|
0
|
|||||||
|
1212
|
16105
|
16070
|
16070
|
-35
|
-35
|
0
|
|||||||
|
1301
|
16105
|
16105
|
16105
|
0
|
0
|
0
|
|||||||
|
1302
|
16105
|
16105
|
16105
|
0
|
0
|
0
|
|||||||
|
1303
|
16195
|
16195
|
16195
|
0
|
0
|
0
|
|||||||
|
小计
|
512
|
2604
|
80
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4245
|
4263
|
4288
|
4263
|
4267
|
4272
|
22
|
27
|
18
|
244
|
0
|
|
|
1205
|
4311
|
4316
|
4320
|
4300
|
4309
|
4309
|
-2
|
-2
|
14312
|
163414
|
-7370
|
||
|
1206
|
4313
|
4319
|
4320
|
4304
|
4312
|
4314
|
-1
|
1
|
20
|
1596
|
-8
|
||
|
1207
|
4320
|
4320
|
4320
|
0
|
0
|
158
|
0
|
||||||
|
1208
|
4345
|
4345
|
4345
|
0
|
0
|
354
|
0
|
||||||
|
1209
|
4319
|
4343
|
4343
|
4314
|
4325
|
4327
|
6
|
8
|
72
|
958
|
-6
|
||
|
1210
|
4335
|
4346
|
4353
|
4327
|
4333
|
4339
|
-2
|
4
|
452686
|
623888
|
-13028
|
||
|
1211
|
4341
|
4331
|
4350
|
4322
|
4340
|
4346
|
-1
|
5
|
76
|
168
|
58
|
||
|
1212
|
4357
|
4357
|
4357
|
4320
|
4320
|
4348
|
-37
|
-9
|
14
|
36
|
-8
|
||
|
1301
|
4341
|
4350
|
4356
|
4338
|
4344
|
4346
|
3
|
5
|
86
|
1224
|
24
|
||
|
1302
|
4346
|
4346
|
4346
|
0
|
0
|
12
|
0
|
||||||
|
1303
|
4341
|
4341
|
4341
|
0
|
0
|
0
|
|||||||
|
小计
|
467284
|
792052
|
-20338
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15655
|
15740
|
15740
|
15605
|
15680
|
15675
|
25
|
20
|
2278
|
18700
|
-1082
|
|
|
1205
|
15765
|
15800
|
15855
|
15715
|
15795
|
15785
|
30
|
20
|
21300
|
79104
|
-3820
|
||
|
1206
|
15870
|
15925
|
15970
|
15810
|
15885
|
15890
|
15
|
20
|
180810
|
157688
|
-3964
|
||
|
1207
|
15965
|
16020
|
16055
|
15910
|
15980
|
15980
|
15
|
15
|
27246
|
34430
|
8302
|
||
|
1208
|
16070
|
16120
|
16150
|
16025
|
16080
|
16065
|
10
|
-5
|
330
|
1756
|
-90
|
||
|
1209
|
16155
|
16240
|
16250
|
16120
|
16170
|
16195
|
15
|
40
|
350
|
1278
|
6
|
||
|
1210
|
16260
|
16310
|
16330
|
16220
|
16265
|
16285
|
5
|
25
|
92
|
868
|
12
|
||
|
1211
|
16310
|
16270
|
16270
|
16270
|
16270
|
16270
|
-40
|
-40
|
2
|
194
|
0
|
||
|
1212
|
16400
|
16455
|
16455
|
16405
|
16405
|
16430
|
5
|
30
|
4
|
144
|
0
|
||
|
1301
|
16485
|
16505
|
16505
|
16480
|
16505
|
16490
|
20
|
5
|
10
|
118
|
2
|
||
|
1302
|
16570
|
16590
|
16590
|
16590
|
16590
|
16590
|
20
|
20
|
2
|
92
|
2
|
||
|
1303
|
16770
|
16770
|
16770
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
232424
|
294376
|
-632
|
||||||||||
