|
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
|
16015
|
15965
|
16020
|
15965
|
16005
|
15995
|
-10
|
-20
|
2258
|
33984
|
-1458
|
|
|
1205
|
16120
|
16105
|
16115
|
16080
|
16115
|
16100
|
-5
|
-20
|
2322
|
43854
|
-514
|
||
|
1206
|
16220
|
16195
|
16215
|
16175
|
16200
|
16195
|
-20
|
-25
|
9232
|
44658
|
2308
|
||
|
1207
|
16315
|
16300
|
16315
|
16275
|
16315
|
16295
|
0
|
-20
|
2002
|
26284
|
668
|
||
|
1208
|
16410
|
16395
|
16415
|
16370
|
16400
|
16395
|
-10
|
-15
|
1370
|
8544
|
896
|
||
|
1209
|
16500
|
16470
|
16500
|
16455
|
16500
|
16470
|
0
|
-30
|
76
|
1904
|
14
|
||
|
1210
|
16585
|
16515
|
16580
|
16515
|
16570
|
16565
|
-15
|
-20
|
34
|
1834
|
-14
|
||
|
1211
|
16675
|
16660
|
16660
|
16660
|
16660
|
16660
|
-15
|
-15
|
4
|
300
|
-4
|
||
|
1212
|
16775
|
16775
|
16775
|
0
|
0
|
112
|
0
|
||||||
|
1301
|
16865
|
16870
|
16870
|
16765
|
16795
|
16810
|
-70
|
-55
|
6
|
252
|
0
|
||
|
1302
|
16995
|
16995
|
16995
|
0
|
0
|
44
|
0
|
||||||
|
1303
|
17015
|
17015
|
17015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
17304
|
161776
|
1896
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
341.90
|
341.90
|
341.90
|
0.00
|
0.00
|
132
|
0
|
|||||
|
1205
|
340.27
|
339.82
|
339.82
|
338.51
|
338.51
|
339.36
|
-1.76
|
-0.91
|
14
|
168
|
0
|
||
|
1206
|
338.12
|
337.51
|
338.08
|
336.21
|
337.21
|
337.15
|
-0.91
|
-0.97
|
49178
|
79540
|
4248
|
||
|
1207
|
338.96
|
337.59
|
337.59
|
337.59
|
337.59
|
337.59
|
-1.37
|
-1.37
|
6
|
66
|
-6
|
||
|
1208
|
339.68
|
337.93
|
337.93
|
337.42
|
337.42
|
337.67
|
-2.26
|
-2.01
|
4
|
10
|
-4
|
||
|
1209
|
338.24
|
337.50
|
337.82
|
337.19
|
337.19
|
337.50
|
-1.05
|
-0.74
|
6
|
58
|
2
|
||
|
1210
|
338.35
|
338.51
|
338.51
|
337.70
|
337.70
|
338.10
|
-0.65
|
-0.25
|
4
|
14
|
0
|
||
|
1211
|
337.75
|
336.98
|
336.98
|
336.98
|
336.98
|
336.98
|
-0.77
|
-0.77
|
2
|
10
|
2
|
||
|
1212
|
338.32
|
338.38
|
338.38
|
336.43
|
337.28
|
337.27
|
-1.04
|
-1.05
|
4840
|
15766
|
1556
|
||
|
1301
|
338.22
|
338.35
|
338.76
|
338.35
|
338.76
|
338.51
|
0.54
|
0.29
|
8
|
6
|
-6
|
||
|
1302
|
339.26
|
338.89
|
338.89
|
337.80
|
337.80
|
338.34
|
-1.46
|
-0.92
|
4
|
14
|
2
|
||
|
1303
|
339.26
|
339.26
|
339.26
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
54066
|
95784
|
5794
|
||||||||||
|
|
|||||||||||||
|
1204
|
59480
|
59290
|
59600
|
59200
|
59600
|
59340
|
120
|
-140
|
7080
|
51714
|
-1552
|
||
|
1205
|
59730
|
59620
|
59860
|
59410
|
59830
|
59570
|
100
|
-160
|
14194
|
84876
|
-4596
|
||
|
1206
|
59960
|
59840
|
60050
|
59560
|
60030
|
59750
|
70
|
-210
|
259862
|
192544
|
-15050
|
||
|
1207
|
60030
|
59830
|
60200
|
59690
|
60160
|
59870
|
130
|
-160
|
103504
|
100764
|
-2168
|
||
|
1208
|
60080
|
59800
|
60290
|
59800
|
60250
|
59960
|
170
|
-120
|
3754
|
11040
|
640
|
||
|
1209
|
60070
|
59990
|
60320
|
59830
|
60290
|
59980
|
220
|
-90
|
410
|
6344
|
78
|
||
|
1210
|
60220
|
59990
|
60390
|
59930
|
60390
|
60070
|
170
|
-150
|
218
|
1926
|
72
|
||
|
1211
|
60170
|
59890
|
60330
|
59890
|
60330
|
60100
|
160
|
-70
|
94
|
1804
|
28
|
||
|
1212
|
60340
|
59970
|
60460
|
59970
|
60460
|
60150
|
120
|
-190
|
534
|
1414
|
126
|
||
|
1301
|
60400
|
60300
|
60590
|
60120
|
60590
|
60230
|
190
|
-170
|
76
|
664
|
-16
|
||
|
1302
|
60380
|
60230
|
60300
|
60110
|
60280
|
60210
|
-100
|
-170
|
70
|
284
|
10
|
||
|
1303
|
60420
|
60330
|
60350
|
60240
|
60330
|
60290
|
-90
|
-130
|
10
|
10
|
2
|
||
|
小计
|
389806
|
453384
|
-22426
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15625
|
15530
|
15580
|
15530
|
15580
|
15550
|
-45
|
-75
|
150
|
504
|
-114
|
|
|
1205
|
15630
|
15585
|
15620
|
15500
|
15620
|
15550
|
-10
|
-80
|
586
|
1840
|
-32
|
||
|
1206
|
15655
|
15510
|
15600
|
15510
|
15600
|
15560
|
-55
|
-95
|
710
|
1792
|
566
|
||
|
1207
|
15690
|
15685
|
15685
|
-5
|
-5
|
20
|
0
|
||||||
|
1208
|
16090
|
15990
|
15990
|
-100
|
-100
|
0
|
|||||||
|
1209
|
15855
|
15755
|
15755
|
-100
|
-100
|
4
|
0
|
||||||
|
1210
|
16000
|
15900
|
15900
|
-100
|
-100
|
4
|
0
|
||||||
|
1211
|
16005
|
15905
|
15905
|
-100
|
-100
|
0
|
|||||||
|
1212
|
15670
|
15575
|
15575
|
-95
|
-95
|
0
|
|||||||
|
1301
|
15670
|
15670
|
15670
|
0
|
0
|
0
|
|||||||
|
1302
|
15670
|
15865
|
15865
|
15865
|
15865
|
15865
|
195
|
195
|
2
|
2
|
2
|
||
|
1303
|
15670
|
15670
|
15670
|
0
|
0
|
0
|
|||||||
|
小计
|
1448
|
4166
|
422
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4272
|
4248
|
4248
|
4248
|
4248
|
4248
|
-24
|
-24
|
2
|
238
|
-2
|
|
|
1205
|
4327
|
4317
|
4325
|
4312
|
4318
|
4316
|
-9
|
-11
|
11984
|
135176
|
-5762
|
||
|
1206
|
4332
|
4308
|
4308
|
4305
|
4305
|
4306
|
-27
|
-26
|
8
|
1566
|
0
|
||
|
1207
|
4350
|
4326
|
4334
|
4326
|
4334
|
4329
|
-16
|
-21
|
8
|
150
|
-6
|
||
|
1208
|
4350
|
4313
|
4313
|
4313
|
4313
|
4313
|
-37
|
-37
|
12
|
350
|
0
|
||
|
1209
|
4345
|
4328
|
4333
|
4321
|
4330
|
4328
|
-15
|
-17
|
116
|
1044
|
-6
|
||
|
1210
|
4356
|
4352
|
4355
|
4338
|
4347
|
4343
|
-9
|
-13
|
422408
|
680868
|
6240
|
||
|
1211
|
4344
|
4338
|
4338
|
4338
|
4338
|
4338
|
-6
|
-6
|
20
|
188
|
20
|
||
|
1212
|
4356
|
4306
|
4334
|
4306
|
4334
|
4322
|
-22
|
-34
|
6
|
66
|
-4
|
||
|
1301
|
4331
|
4321
|
4330
|
4318
|
4325
|
4323
|
-6
|
-8
|
456
|
4900
|
190
|
||
|
1302
|
4331
|
4337
|
4337
|
4337
|
4337
|
4337
|
6
|
6
|
2
|
10
|
-2
|
||
|
1303
|
4331
|
4331
|
4331
|
0
|
0
|
0
|
|||||||
|
小计
|
435022
|
824556
|
668
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15480
|
15380
|
15455
|
15340
|
15450
|
15395
|
-30
|
-85
|
3314
|
16376
|
-916
|
|
|
1205
|
15590
|
15500
|
15570
|
15430
|
15570
|
15500
|
-20
|
-90
|
10500
|
73628
|
-3064
|
||
|
1206
|
15680
|
15570
|
15655
|
15500
|
15650
|
15580
|
-30
|
-100
|
207704
|
188326
|
-6974
|
||
|
1207
|
15765
|
15650
|
15730
|
15600
|
15715
|
15665
|
-50
|
-100
|
70902
|
81944
|
23888
|
||
|
1208
|
15835
|
15835
|
15835
|
15685
|
15780
|
15745
|
-55
|
-90
|
886
|
3244
|
584
|
||
|
1209
|
15940
|
15780
|
15890
|
15775
|
15885
|
15840
|
-55
|
-100
|
532
|
1904
|
298
|
||
|
1210
|
16025
|
15955
|
16010
|
15860
|
16010
|
15950
|
-15
|
-75
|
218
|
1166
|
84
|
||
|
1211
|
16125
|
15185
|
16105
|
15180
|
16035
|
15810
|
-90
|
-315
|
94
|
198
|
-42
|
||
|
1212
|
16205
|
16030
|
16115
|
16030
|
16110
|
16040
|
-95
|
-165
|
38
|
126
|
-14
|
||
|
1301
|
16250
|
16190
|
16190
|
16190
|
16190
|
16190
|
-60
|
-60
|
2
|
104
|
0
|
||
|
1302
|
16345
|
16315
|
16315
|
16220
|
16275
|
16250
|
-70
|
-95
|
60
|
112
|
0
|
||
|
1303
|
16425
|
16425
|
16425
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
294250
|
367134
|
13844
|
||||||||||
