|
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
|
15995
|
16020
|
16040
|
16000
|
16035
|
16020
|
40
|
25
|
2570
|
33842
|
-142
|
|
|
1205
|
16100
|
16105
|
16145
|
16100
|
16145
|
16130
|
45
|
30
|
5362
|
42830
|
-1024
|
||
|
1206
|
16195
|
16210
|
16265
|
16200
|
16235
|
16235
|
40
|
40
|
8494
|
44074
|
-584
|
||
|
1207
|
16295
|
16320
|
16365
|
16310
|
16335
|
16340
|
40
|
45
|
3008
|
26612
|
328
|
||
|
1208
|
16395
|
16410
|
16460
|
16405
|
16435
|
16440
|
40
|
45
|
2302
|
9170
|
626
|
||
|
1209
|
16470
|
16350
|
16555
|
16350
|
16525
|
16540
|
55
|
70
|
586
|
1566
|
-338
|
||
|
1210
|
16565
|
16630
|
16655
|
16620
|
16645
|
16630
|
80
|
65
|
298
|
1806
|
-28
|
||
|
1211
|
16660
|
16740
|
16740
|
16700
|
16700
|
16715
|
40
|
55
|
58
|
278
|
-22
|
||
|
1212
|
16775
|
16775
|
16775
|
0
|
0
|
112
|
0
|
||||||
|
1301
|
16810
|
16810
|
16810
|
0
|
0
|
252
|
0
|
||||||
|
1302
|
16995
|
16950
|
16955
|
16945
|
16950
|
16950
|
-45
|
-45
|
14
|
58
|
14
|
||
|
1303
|
17015
|
17015
|
17015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
22692
|
160606
|
-1170
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
341.90
|
341.50
|
341.50
|
-0.40
|
-0.40
|
132
|
0
|
|||||
|
1205
|
339.36
|
342.75
|
344.32
|
342.05
|
342.32
|
342.82
|
2.96
|
3.46
|
56
|
164
|
-4
|
||
|
1206
|
337.15
|
340.86
|
342.99
|
340.09
|
340.78
|
340.60
|
3.63
|
3.45
|
36238
|
79278
|
-262
|
||
|
1207
|
337.59
|
340.95
|
341.40
|
340.95
|
341.40
|
341.17
|
3.81
|
3.58
|
4
|
64
|
-2
|
||
|
1208
|
337.67
|
340.57
|
340.57
|
340.57
|
340.57
|
340.57
|
2.90
|
2.90
|
2
|
12
|
2
|
||
|
1209
|
337.50
|
340.45
|
342.56
|
340.45
|
340.90
|
341.28
|
3.40
|
3.78
|
10
|
58
|
0
|
||
|
1210
|
338.10
|
341.49
|
341.49
|
340.71
|
341.46
|
341.17
|
3.36
|
3.07
|
10
|
12
|
-2
|
||
|
1211
|
336.98
|
342.12
|
342.12
|
341.16
|
341.16
|
341.64
|
4.18
|
4.66
|
4
|
12
|
2
|
||
|
1212
|
337.27
|
340.50
|
342.75
|
340.30
|
340.69
|
340.77
|
3.42
|
3.50
|
5360
|
16530
|
764
|
||
|
1301
|
338.51
|
341.60
|
341.60
|
341.36
|
341.36
|
341.48
|
2.85
|
2.97
|
4
|
6
|
0
|
||
|
1302
|
338.34
|
341.57
|
341.57
|
340.79
|
340.88
|
341.08
|
2.54
|
2.74
|
6
|
12
|
-2
|
||
|
1303
|
338.34
|
341.70
|
341.70
|
341.70
|
341.70
|
341.70
|
3.36
|
3.36
|
2
|
2
|
2
|
||
|
小计
|
41696
|
96282
|
498
|
||||||||||
|
|
|||||||||||||
|
1204
|
59340
|
59600
|
59880
|
59590
|
59690
|
59730
|
350
|
390
|
6950
|
49554
|
-2160
|
||
|
1205
|
59570
|
60010
|
60160
|
59880
|
59980
|
60000
|
410
|
430
|
13520
|
81112
|
-3764
|
||
|
1206
|
59750
|
60190
|
60370
|
60060
|
60180
|
60200
|
430
|
450
|
208516
|
184316
|
-8228
|
||
|
1207
|
59870
|
60280
|
60510
|
60220
|
60340
|
60350
|
470
|
480
|
93772
|
102148
|
1384
|
||
|
1208
|
59960
|
60280
|
60590
|
60280
|
60470
|
60440
|
510
|
480
|
2696
|
11140
|
100
|
||
|
1209
|
59980
|
60400
|
60650
|
60340
|
60500
|
60490
|
520
|
510
|
504
|
6392
|
48
|
||
|
1210
|
60070
|
60570
|
60650
|
60480
|
60520
|
60540
|
450
|
470
|
84
|
1912
|
-14
|
||
|
1211
|
60100
|
60640
|
60760
|
60550
|
60610
|
60610
|
510
|
510
|
56
|
1806
|
2
|
||
|
1212
|
60150
|
60690
|
60810
|
60590
|
60640
|
60690
|
490
|
540
|
108
|
1408
|
-6
|
||
|
1301
|
60230
|
60650
|
60800
|
60650
|
60650
|
60710
|
420
|
480
|
34
|
674
|
10
|
||
|
1302
|
60210
|
60690
|
60840
|
60670
|
60730
|
60720
|
520
|
510
|
22
|
298
|
14
|
||
|
1303
|
60290
|
60760
|
60760
|
60760
|
60760
|
60760
|
470
|
470
|
2
|
12
|
2
|
||
|
小计
|
326264
|
440772
|
-12612
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15550
|
15610
|
15660
|
15560
|
15560
|
15610
|
10
|
60
|
120
|
454
|
-50
|
|
|
1205
|
15550
|
15550
|
15695
|
15545
|
15595
|
15610
|
45
|
60
|
276
|
1818
|
-22
|
||
|
1206
|
15560
|
15645
|
15680
|
15540
|
15570
|
15610
|
10
|
50
|
302
|
1942
|
150
|
||
|
1207
|
15685
|
15695
|
15695
|
15580
|
15580
|
15630
|
-105
|
-55
|
24
|
40
|
20
|
||
|
1208
|
15990
|
15990
|
15990
|
15750
|
15750
|
15830
|
-240
|
-160
|
6
|
4
|
4
|
||
|
1209
|
15755
|
15595
|
15595
|
-160
|
-160
|
4
|
0
|
||||||
|
1210
|
15900
|
15900
|
15900
|
15900
|
15900
|
15900
|
0
|
0
|
2
|
4
|
0
|
||
|
1211
|
15905
|
15905
|
15905
|
0
|
0
|
0
|
|||||||
|
1212
|
15575
|
15575
|
15575
|
0
|
0
|
0
|
|||||||
|
1301
|
15575
|
15575
|
15575
|
0
|
0
|
0
|
|||||||
|
1302
|
15865
|
15865
|
15865
|
0
|
0
|
2
|
0
|
||||||
|
1303
|
15865
|
15865
|
15865
|
0
|
0
|
0
|
|||||||
|
小计
|
730
|
4268
|
102
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4248
|
4233
|
4233
|
4233
|
4233
|
4233
|
-15
|
-15
|
2
|
236
|
-2
|
|
|
1205
|
4316
|
4318
|
4330
|
4317
|
4324
|
4325
|
8
|
9
|
9962
|
131936
|
-3240
|
||
|
1206
|
4306
|
4313
|
4313
|
7
|
7
|
1566
|
0
|
||||||
|
1207
|
4329
|
4329
|
4329
|
0
|
0
|
150
|
0
|
||||||
|
1208
|
4313
|
4321
|
4321
|
8
|
8
|
350
|
0
|
||||||
|
1209
|
4328
|
4348
|
4350
|
4326
|
4342
|
4342
|
14
|
14
|
426
|
1214
|
170
|
||
|
1210
|
4343
|
4350
|
4361
|
4345
|
4354
|
4354
|
11
|
11
|
372336
|
678352
|
-2516
|
||
|
1211
|
4338
|
4338
|
4340
|
4338
|
4340
|
4339
|
2
|
1
|
22
|
188
|
0
|
||
|
1212
|
4322
|
4362
|
4362
|
4315
|
4341
|
4346
|
19
|
24
|
20
|
60
|
-6
|
||
|
1301
|
4323
|
4330
|
4339
|
4320
|
4320
|
4328
|
-3
|
5
|
1554
|
6080
|
1180
|
||
|
1302
|
4337
|
4345
|
4345
|
4345
|
4345
|
4345
|
8
|
8
|
2
|
10
|
0
|
||
|
1303
|
4337
|
4337
|
4337
|
0
|
0
|
0
|
|||||||
|
小计
|
384324
|
820142
|
-4414
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15395
|
15495
|
15495
|
15330
|
15330
|
15420
|
-65
|
25
|
3444
|
15210
|
-1166
|
|
|
1205
|
15500
|
15595
|
15610
|
15400
|
15400
|
15525
|
-100
|
25
|
9322
|
71980
|
-1648
|
||
|
1206
|
15580
|
15640
|
15695
|
15460
|
15490
|
15600
|
-90
|
20
|
162910
|
206774
|
18448
|
||
|
1207
|
15665
|
15720
|
15765
|
15555
|
15555
|
15675
|
-110
|
10
|
70126
|
106176
|
24232
|
||
|
1208
|
15745
|
15820
|
15865
|
15660
|
15660
|
15760
|
-85
|
15
|
2824
|
5160
|
1916
|
||
|
1209
|
15840
|
15885
|
15935
|
15745
|
15750
|
15850
|
-90
|
10
|
406
|
2000
|
96
|
||
|
1210
|
15950
|
16040
|
16040
|
15860
|
15880
|
15950
|
-70
|
0
|
256
|
1346
|
180
|
||
|
1211
|
15810
|
16075
|
16075
|
16050
|
16050
|
16060
|
240
|
250
|
34
|
198
|
0
|
||
|
1212
|
16040
|
16155
|
16155
|
16120
|
16120
|
16145
|
80
|
105
|
30
|
126
|
0
|
||
|
1301
|
16190
|
16200
|
16200
|
16200
|
16200
|
16200
|
10
|
10
|
6
|
104
|
0
|
||
|
1302
|
16250
|
16310
|
16310
|
16180
|
16190
|
16225
|
-60
|
-25
|
26
|
126
|
14
|
||
|
1303
|
16425
|
16400
|
16400
|
-25
|
-25
|
6
|
0
|
||||||
|
小计
|
249384
|
409206
|
42072
|
||||||||||
