|
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
|
16020
|
16030
|
16050
|
16030
|
16035
|
16035
|
15
|
15
|
1666
|
34008
|
166
|
|
|
1205
|
16130
|
16160
|
16160
|
16130
|
16145
|
16140
|
15
|
10
|
2976
|
42122
|
-708
|
||
|
1206
|
16235
|
16260
|
16265
|
16220
|
16250
|
16240
|
15
|
5
|
4472
|
44018
|
-56
|
||
|
1207
|
16340
|
16370
|
16370
|
16330
|
16345
|
16350
|
5
|
10
|
772
|
26670
|
58
|
||
|
1208
|
16440
|
16455
|
16455
|
16425
|
16440
|
16440
|
0
|
0
|
1478
|
10254
|
1084
|
||
|
1209
|
16540
|
16520
|
16540
|
16520
|
16540
|
16520
|
0
|
-20
|
26
|
1580
|
14
|
||
|
1210
|
16630
|
16630
|
16630
|
0
|
0
|
1806
|
0
|
||||||
|
1211
|
16715
|
16715
|
16715
|
0
|
0
|
278
|
0
|
||||||
|
1212
|
16775
|
16805
|
16805
|
16805
|
16805
|
16805
|
30
|
30
|
4
|
116
|
4
|
||
|
1301
|
16810
|
16810
|
16810
|
0
|
0
|
252
|
0
|
||||||
|
1302
|
16950
|
16950
|
16950
|
0
|
0
|
58
|
0
|
||||||
|
1303
|
17015
|
17030
|
17030
|
17030
|
17030
|
17030
|
15
|
15
|
2
|
8
|
2
|
||
|
小计
|
11396
|
161170
|
564
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
341.50
|
345.50
|
345.50
|
345.50
|
345.50
|
345.50
|
4.00
|
4.00
|
4
|
136
|
4
|
|
|
1205
|
342.82
|
347.03
|
347.77
|
347.03
|
347.50
|
347.39
|
4.68
|
4.57
|
28
|
162
|
-2
|
||
|
1206
|
340.60
|
345.78
|
345.99
|
345.08
|
345.84
|
345.57
|
5.24
|
4.97
|
37540
|
73488
|
-5790
|
||
|
1207
|
341.17
|
348.55
|
348.55
|
345.38
|
345.73
|
345.68
|
4.56
|
4.51
|
86
|
84
|
20
|
||
|
1208
|
340.57
|
346.69
|
346.69
|
345.29
|
345.96
|
346.13
|
5.39
|
5.56
|
8
|
10
|
-2
|
||
|
1209
|
341.28
|
345.78
|
346.69
|
345.78
|
346.57
|
346.30
|
5.29
|
5.02
|
14
|
56
|
-2
|
||
|
1210
|
341.17
|
344.95
|
344.95
|
3.78
|
3.78
|
12
|
0
|
||||||
|
1211
|
341.64
|
344.80
|
344.80
|
3.16
|
3.16
|
12
|
0
|
||||||
|
1212
|
340.77
|
345.01
|
345.94
|
345.00
|
345.85
|
345.49
|
5.08
|
4.72
|
7448
|
18742
|
2212
|
||
|
1301
|
341.48
|
345.70
|
345.70
|
345.70
|
345.70
|
345.70
|
4.22
|
4.22
|
2
|
4
|
-2
|
||
|
1302
|
341.08
|
346.60
|
346.60
|
345.41
|
345.41
|
346.05
|
4.33
|
4.97
|
8
|
14
|
2
|
||
|
1303
|
341.70
|
346.35
|
346.35
|
346.35
|
346.35
|
346.35
|
4.65
|
4.65
|
2
|
2
|
0
|
||
|
小计
|
45140
|
92722
|
-3560
|
||||||||||
|
|
|||||||||||||
|
1204
|
59730
|
60380
|
60380
|
60010
|
60010
|
60150
|
280
|
420
|
11674
|
46826
|
-2728
|
||
|
1205
|
60000
|
60700
|
60700
|
60350
|
60390
|
60500
|
390
|
500
|
19956
|
77416
|
-3696
|
||
|
1206
|
60200
|
60900
|
60950
|
60570
|
60710
|
60760
|
510
|
560
|
199316
|
169846
|
-14470
|
||
|
1207
|
60350
|
61020
|
61140
|
60770
|
60940
|
60950
|
590
|
600
|
131882
|
114008
|
11860
|
||
|
1208
|
60440
|
61100
|
61240
|
60900
|
61080
|
61070
|
640
|
630
|
3732
|
11498
|
358
|
||
|
1209
|
60490
|
61260
|
61300
|
61000
|
61200
|
61100
|
710
|
610
|
1154
|
6558
|
166
|
||
|
1210
|
60540
|
61190
|
61330
|
61110
|
61220
|
61150
|
680
|
610
|
88
|
1882
|
-30
|
||
|
1211
|
60610
|
61130
|
61420
|
61110
|
61420
|
61270
|
810
|
660
|
56
|
1790
|
-16
|
||
|
1212
|
60690
|
61420
|
61480
|
61160
|
61350
|
61330
|
660
|
640
|
130
|
1400
|
-8
|
||
|
1301
|
60710
|
61460
|
61500
|
61200
|
61450
|
61350
|
740
|
640
|
56
|
670
|
-4
|
||
|
1302
|
60720
|
61380
|
61550
|
61220
|
61410
|
61340
|
690
|
620
|
164
|
404
|
106
|
||
|
1303
|
60760
|
61290
|
61580
|
61280
|
61440
|
61420
|
680
|
660
|
36
|
36
|
24
|
||
|
小计
|
368244
|
432334
|
-8438
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15610
|
15620
|
15630
|
15620
|
15630
|
15625
|
20
|
15
|
6
|
454
|
0
|
|
|
1205
|
15610
|
15690
|
15690
|
15610
|
15620
|
15635
|
10
|
25
|
188
|
1774
|
-44
|
||
|
1206
|
15610
|
15680
|
15680
|
15610
|
15625
|
15635
|
15
|
25
|
364
|
2080
|
138
|
||
|
1207
|
15630
|
15640
|
15670
|
15610
|
15670
|
15640
|
40
|
10
|
40
|
78
|
38
|
||
|
1208
|
15830
|
15690
|
15690
|
15640
|
15640
|
15665
|
-190
|
-165
|
4
|
8
|
4
|
||
|
1209
|
15595
|
15430
|
15430
|
-165
|
-165
|
4
|
0
|
||||||
|
1210
|
15900
|
15730
|
15730
|
-170
|
-170
|
4
|
0
|
||||||
|
1211
|
15905
|
15735
|
15735
|
-170
|
-170
|
0
|
|||||||
|
1212
|
15575
|
15410
|
15410
|
-165
|
-165
|
0
|
|||||||
|
1301
|
15575
|
15575
|
15575
|
0
|
0
|
0
|
|||||||
|
1302
|
15865
|
15695
|
15695
|
-170
|
-170
|
2
|
0
|
||||||
|
1303
|
15865
|
15865
|
15865
|
0
|
0
|
0
|
|||||||
|
小计
|
602
|
4404
|
136
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4233
|
4221
|
4249
|
4191
|
4249
|
4223
|
16
|
-10
|
84
|
232
|
-4
|
|
|
1205
|
4325
|
4328
|
4341
|
4326
|
4340
|
4336
|
15
|
11
|
17502
|
125528
|
-6408
|
||
|
1206
|
4313
|
4337
|
4337
|
4331
|
4331
|
4334
|
18
|
21
|
12
|
1562
|
-4
|
||
|
1207
|
4329
|
4348
|
4350
|
4348
|
4350
|
4348
|
21
|
19
|
6
|
146
|
-4
|
||
|
1208
|
4321
|
4341
|
4341
|
4341
|
4341
|
4341
|
20
|
20
|
2
|
352
|
2
|
||
|
1209
|
4342
|
4362
|
4369
|
4345
|
4355
|
4363
|
13
|
21
|
808
|
1540
|
326
|
||
|
1210
|
4354
|
4362
|
4371
|
4355
|
4367
|
4365
|
13
|
11
|
407734
|
671392
|
-6960
|
||
|
1211
|
4339
|
4338
|
4350
|
4338
|
4345
|
4346
|
6
|
7
|
52
|
180
|
-8
|
||
|
1212
|
4346
|
4351
|
4395
|
4327
|
4395
|
4346
|
49
|
0
|
38
|
50
|
-10
|
||
|
1301
|
4328
|
4329
|
4335
|
4318
|
4320
|
4323
|
-8
|
-5
|
5380
|
10348
|
4268
|
||
|
1302
|
4345
|
4395
|
4395
|
4348
|
4348
|
4371
|
3
|
26
|
4
|
12
|
2
|
||
|
1303
|
4345
|
4345
|
4345
|
0
|
0
|
0
|
|||||||
|
小计
|
431622
|
811342
|
-8800
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15420
|
15450
|
15455
|
15365
|
15440
|
15400
|
20
|
-20
|
4294
|
13704
|
-1506
|
|
|
1205
|
15525
|
15525
|
15575
|
15465
|
15540
|
15530
|
15
|
5
|
12832
|
67532
|
-4448
|
||
|
1206
|
15600
|
15615
|
15650
|
15540
|
15640
|
15600
|
40
|
0
|
191008
|
191242
|
-15532
|
||
|
1207
|
15675
|
15680
|
15735
|
15610
|
15715
|
15675
|
40
|
0
|
109424
|
120776
|
14600
|
||
|
1208
|
15760
|
15760
|
15820
|
15715
|
15810
|
15760
|
50
|
0
|
2756
|
6084
|
924
|
||
|
1209
|
15850
|
15850
|
15915
|
15815
|
15900
|
15875
|
50
|
25
|
1134
|
1930
|
-70
|
||
|
1210
|
15950
|
15905
|
15990
|
15905
|
15990
|
15945
|
40
|
-5
|
72
|
1348
|
2
|
||
|
1211
|
16060
|
16030
|
16090
|
16020
|
16090
|
16060
|
30
|
0
|
18
|
194
|
-4
|
||
|
1212
|
16145
|
16100
|
16100
|
16060
|
16060
|
16085
|
-85
|
-60
|
62
|
120
|
-6
|
||
|
1301
|
16200
|
16180
|
16220
|
16120
|
16220
|
16155
|
20
|
-45
|
56
|
136
|
32
|
||
|
1302
|
16225
|
16200
|
16245
|
16200
|
16245
|
16220
|
20
|
-5
|
4
|
126
|
0
|
||
|
1303
|
16400
|
16400
|
16400
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
321660
|
403198
|
-6008
|
||||||||||
