|
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
|
16045
|
16015
|
16025
|
16005
|
16010
|
16015
|
-35
|
-30
|
1298
|
35442
|
-388
|
|
|
1205
|
16160
|
16160
|
16160
|
16100
|
16105
|
16120
|
-55
|
-40
|
2572
|
44368
|
-316
|
||
|
1206
|
16265
|
16250
|
16250
|
16200
|
16205
|
16220
|
-60
|
-45
|
10330
|
42350
|
1044
|
||
|
1207
|
16360
|
16320
|
16355
|
16300
|
16300
|
16315
|
-60
|
-45
|
1638
|
25616
|
384
|
||
|
1208
|
16455
|
16420
|
16435
|
16345
|
16400
|
16410
|
-55
|
-45
|
1168
|
7648
|
814
|
||
|
1209
|
16550
|
16535
|
16535
|
16475
|
16485
|
16500
|
-65
|
-50
|
70
|
1890
|
6
|
||
|
1210
|
16650
|
16625
|
16625
|
16545
|
16585
|
16585
|
-65
|
-65
|
102
|
1848
|
2
|
||
|
1211
|
16710
|
16700
|
16700
|
16665
|
16690
|
16675
|
-20
|
-35
|
32
|
304
|
8
|
||
|
1212
|
16835
|
16765
|
16780
|
16765
|
16780
|
16775
|
-55
|
-60
|
8
|
112
|
8
|
||
|
1301
|
16890
|
16875
|
16875
|
16860
|
16860
|
16865
|
-30
|
-25
|
10
|
252
|
10
|
||
|
1302
|
16995
|
16995
|
16995
|
0
|
0
|
44
|
0
|
||||||
|
1303
|
17015
|
17015
|
17015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
17228
|
159880
|
1572
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
341.00
|
341.90
|
341.90
|
341.90
|
341.90
|
341.90
|
0.90
|
0.90
|
2
|
132
|
0
|
|
|
1205
|
340.55
|
340.59
|
340.59
|
339.96
|
339.96
|
340.27
|
-0.59
|
-0.28
|
4
|
168
|
0
|
||
|
1206
|
338.59
|
338.40
|
339.20
|
337.29
|
337.99
|
338.12
|
-0.60
|
-0.47
|
44366
|
75292
|
-1424
|
||
|
1207
|
339.74
|
340.01
|
340.01
|
338.26
|
338.30
|
338.96
|
-1.44
|
-0.78
|
10
|
72
|
-6
|
||
|
1208
|
339.68
|
339.68
|
339.68
|
339.68
|
339.68
|
339.68
|
0.00
|
0.00
|
2
|
14
|
2
|
||
|
1209
|
339.11
|
339.42
|
339.42
|
337.70
|
337.97
|
338.24
|
-1.14
|
-0.87
|
52
|
56
|
-4
|
||
|
1210
|
341.04
|
338.35
|
338.35
|
338.35
|
338.35
|
338.35
|
-2.69
|
-2.69
|
2
|
14
|
-2
|
||
|
1211
|
340.44
|
337.75
|
337.75
|
-2.69
|
-2.69
|
8
|
0
|
||||||
|
1212
|
338.97
|
338.88
|
339.42
|
337.71
|
338.38
|
338.32
|
-0.59
|
-0.65
|
3484
|
14210
|
546
|
||
|
1301
|
339.51
|
338.35
|
338.40
|
338.03
|
338.18
|
338.22
|
-1.33
|
-1.29
|
24
|
12
|
-2
|
||
|
1302
|
347.33
|
340.29
|
340.29
|
338.69
|
338.69
|
339.26
|
-8.64
|
-8.07
|
8
|
12
|
2
|
||
|
1303
|
347.33
|
347.33
|
347.33
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
47954
|
89990
|
-888
|
||||||||||
|
|
|||||||||||||
|
1204
|
59810
|
59840
|
59890
|
59270
|
59360
|
59480
|
-450
|
-330
|
11268
|
53266
|
-3398
|
||
|
1205
|
60080
|
60280
|
60290
|
59500
|
59590
|
59730
|
-490
|
-350
|
20814
|
89472
|
-3362
|
||
|
1206
|
60270
|
60300
|
60410
|
59620
|
59750
|
59960
|
-520
|
-310
|
425620
|
207594
|
5062
|
||
|
1207
|
60400
|
60500
|
60550
|
59720
|
59810
|
60030
|
-590
|
-370
|
122456
|
102932
|
17616
|
||
|
1208
|
60490
|
60510
|
60620
|
59810
|
59920
|
60080
|
-570
|
-410
|
4856
|
10400
|
2200
|
||
|
1209
|
60570
|
60630
|
60710
|
59860
|
59990
|
60070
|
-580
|
-500
|
1098
|
6266
|
470
|
||
|
1210
|
60650
|
60750
|
60770
|
59940
|
60060
|
60220
|
-590
|
-430
|
234
|
1854
|
64
|
||
|
1211
|
60730
|
60730
|
60760
|
60000
|
60070
|
60170
|
-660
|
-560
|
570
|
1776
|
218
|
||
|
1212
|
60750
|
60870
|
60870
|
60130
|
60200
|
60340
|
-550
|
-410
|
432
|
1288
|
124
|
||
|
1301
|
60810
|
60800
|
60810
|
60180
|
60270
|
60400
|
-540
|
-410
|
184
|
680
|
72
|
||
|
1302
|
60650
|
60810
|
60810
|
60210
|
60230
|
60380
|
-420
|
-270
|
64
|
274
|
-2
|
||
|
1303
|
60860
|
60370
|
60560
|
60300
|
60300
|
60420
|
-560
|
-440
|
8
|
8
|
0
|
||
|
小计
|
587604
|
475810
|
19064
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15690
|
15685
|
15700
|
15590
|
15620
|
15625
|
-70
|
-65
|
258
|
618
|
-126
|
|
|
1205
|
15700
|
15705
|
15745
|
15585
|
15615
|
15630
|
-85
|
-70
|
664
|
1872
|
-46
|
||
|
1206
|
15735
|
15760
|
15760
|
15600
|
15605
|
15655
|
-130
|
-80
|
714
|
1226
|
490
|
||
|
1207
|
15760
|
15690
|
15690
|
15690
|
15690
|
15690
|
-70
|
-70
|
2
|
20
|
0
|
||
|
1208
|
16165
|
16090
|
16090
|
-75
|
-75
|
0
|
|||||||
|
1209
|
15930
|
15855
|
15855
|
-75
|
-75
|
4
|
0
|
||||||
|
1210
|
16000
|
16000
|
16000
|
0
|
0
|
4
|
0
|
||||||
|
1211
|
16080
|
16005
|
16005
|
-75
|
-75
|
0
|
|||||||
|
1212
|
15740
|
15670
|
15670
|
-70
|
-70
|
0
|
|||||||
|
1301
|
15740
|
15740
|
15740
|
0
|
0
|
0
|
|||||||
|
1302
|
15740
|
15740
|
15740
|
0
|
0
|
0
|
|||||||
|
1303
|
15740
|
15740
|
15740
|
0
|
0
|
0
|
|||||||
|
小计
|
1638
|
3744
|
318
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4285
|
4281
|
4281
|
4260
|
4260
|
4272
|
-25
|
-13
|
10
|
240
|
-4
|
|
|
1205
|
4321
|
4333
|
4335
|
4321
|
4325
|
4327
|
4
|
6
|
13318
|
140938
|
-4644
|
||
|
1206
|
4321
|
4330
|
4346
|
4326
|
4333
|
4332
|
12
|
11
|
94
|
1566
|
-30
|
||
|
1207
|
4335
|
4350
|
4350
|
4350
|
4350
|
4350
|
15
|
15
|
4
|
156
|
4
|
||
|
1208
|
4331
|
4487
|
4487
|
4310
|
4330
|
4350
|
-1
|
19
|
20
|
350
|
-4
|
||
|
1209
|
4337
|
4357
|
4357
|
4335
|
4338
|
4345
|
1
|
8
|
370
|
1050
|
4
|
||
|
1210
|
4343
|
4358
|
4367
|
4346
|
4355
|
4356
|
12
|
13
|
659168
|
674628
|
7288
|
||
|
1211
|
4343
|
4347
|
4347
|
4338
|
4344
|
4344
|
1
|
1
|
18
|
168
|
0
|
||
|
1212
|
4341
|
4301
|
4411
|
4301
|
4357
|
4356
|
16
|
15
|
56
|
70
|
30
|
||
|
1301
|
4338
|
4338
|
4344
|
4325
|
4328
|
4331
|
-10
|
-7
|
2140
|
4710
|
1708
|
||
|
1302
|
4338
|
4331
|
4331
|
-7
|
-7
|
12
|
0
|
||||||
|
1303
|
4338
|
4338
|
4338
|
0
|
0
|
0
|
|||||||
|
小计
|
675198
|
823888
|
4352
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15605
|
15540
|
15580
|
15405
|
15430
|
15480
|
-175
|
-125
|
2606
|
17292
|
-742
|
|
|
1205
|
15710
|
15670
|
15690
|
15510
|
15520
|
15590
|
-190
|
-120
|
12970
|
76692
|
-1536
|
||
|
1206
|
15810
|
15750
|
15785
|
15585
|
15600
|
15680
|
-210
|
-130
|
240482
|
195300
|
26498
|
||
|
1207
|
15900
|
15850
|
15870
|
15675
|
15685
|
15765
|
-215
|
-135
|
46796
|
58056
|
13882
|
||
|
1208
|
15995
|
15960
|
15970
|
15770
|
15780
|
15835
|
-215
|
-160
|
1334
|
2660
|
672
|
||
|
1209
|
16095
|
16050
|
16055
|
15805
|
15875
|
15940
|
-220
|
-155
|
414
|
1606
|
130
|
||
|
1210
|
16195
|
16140
|
16140
|
15970
|
15985
|
16025
|
-210
|
-170
|
506
|
1082
|
200
|
||
|
1211
|
16285
|
16170
|
16320
|
16065
|
16065
|
16125
|
-220
|
-160
|
88
|
240
|
42
|
||
|
1212
|
16360
|
16290
|
16290
|
16140
|
16140
|
16205
|
-220
|
-155
|
16
|
140
|
6
|
||
|
1301
|
16420
|
16325
|
16340
|
16170
|
16205
|
16250
|
-215
|
-170
|
32
|
104
|
4
|
||
|
1302
|
16485
|
16485
|
16485
|
16300
|
16305
|
16345
|
-180
|
-140
|
48
|
112
|
10
|
||
|
1303
|
16620
|
16460
|
16460
|
16390
|
16390
|
16425
|
-230
|
-195
|
4
|
6
|
2
|
||
|
小计
|
305296
|
353290
|
39168
|
||||||||||
