|
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
|
16035
|
16005
|
16045
|
16005
|
16020
|
16035
|
-15
|
0
|
1346
|
33544
|
-464
|
|
|
1205
|
16140
|
16145
|
16145
|
16100
|
16100
|
16125
|
-40
|
-15
|
2706
|
41396
|
-726
|
||
|
1206
|
16240
|
16230
|
16240
|
16180
|
16180
|
16215
|
-60
|
-25
|
6558
|
45238
|
1220
|
||
|
1207
|
16350
|
16310
|
16345
|
16290
|
16290
|
16320
|
-60
|
-30
|
2126
|
26476
|
-194
|
||
|
1208
|
16440
|
16430
|
16440
|
16390
|
16390
|
16415
|
-50
|
-25
|
1684
|
11596
|
1342
|
||
|
1209
|
16520
|
16525
|
16525
|
16500
|
16500
|
16520
|
-20
|
0
|
222
|
1570
|
-10
|
||
|
1210
|
16630
|
16630
|
16630
|
16600
|
16600
|
16625
|
-30
|
-5
|
136
|
1808
|
2
|
||
|
1211
|
16715
|
16685
|
16685
|
16685
|
16685
|
16685
|
-30
|
-30
|
4
|
280
|
2
|
||
|
1212
|
16805
|
16785
|
16785
|
16735
|
16745
|
16745
|
-60
|
-60
|
28
|
116
|
0
|
||
|
1301
|
16810
|
16810
|
16810
|
0
|
0
|
252
|
0
|
||||||
|
1302
|
16950
|
16950
|
16950
|
0
|
0
|
58
|
0
|
||||||
|
1303
|
17030
|
17030
|
17030
|
17030
|
17030
|
17030
|
0
|
0
|
6
|
8
|
0
|
||
|
小计
|
14816
|
162342
|
1172
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
345.50
|
343.00
|
343.00
|
343.00
|
343.00
|
343.00
|
-2.50
|
-2.50
|
2
|
136
|
0
|
|
|
1205
|
347.39
|
345.89
|
345.89
|
344.23
|
344.23
|
345.24
|
-3.16
|
-2.15
|
12
|
158
|
-4
|
||
|
1206
|
345.57
|
344.11
|
344.20
|
342.30
|
342.39
|
343.36
|
-3.18
|
-2.21
|
31994
|
68050
|
-5438
|
||
|
1207
|
345.68
|
328.42
|
344.39
|
328.42
|
344.27
|
343.58
|
-1.41
|
-2.10
|
48
|
38
|
-46
|
||
|
1208
|
346.13
|
343.05
|
343.05
|
343.05
|
343.05
|
343.05
|
-3.08
|
-3.08
|
2
|
12
|
2
|
||
|
1209
|
346.30
|
343.47
|
343.47
|
343.11
|
343.11
|
343.29
|
-3.19
|
-3.01
|
4
|
52
|
-4
|
||
|
1210
|
344.95
|
344.58
|
344.69
|
344.58
|
344.69
|
344.58
|
-0.26
|
-0.37
|
42
|
50
|
38
|
||
|
1211
|
344.80
|
344.80
|
344.80
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1212
|
345.49
|
344.34
|
344.36
|
342.27
|
342.54
|
343.38
|
-2.95
|
-2.11
|
4548
|
20078
|
1336
|
||
|
1301
|
345.70
|
345.70
|
345.70
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1302
|
346.05
|
344.50
|
344.50
|
344.50
|
344.50
|
344.50
|
-1.55
|
-1.55
|
4
|
14
|
0
|
||
|
1303
|
346.35
|
344.79
|
344.79
|
-1.56
|
-1.56
|
2
|
0
|
||||||
|
小计
|
36656
|
88606
|
-4116
|
||||||||||
|
|
|||||||||||||
|
1204
|
60150
|
59850
|
59900
|
59560
|
59560
|
59790
|
-590
|
-360
|
6470
|
44538
|
-2288
|
||
|
1205
|
60500
|
60130
|
60220
|
59850
|
59880
|
60100
|
-620
|
-400
|
10844
|
74482
|
-2934
|
||
|
1206
|
60760
|
60370
|
60500
|
60080
|
60110
|
60340
|
-650
|
-420
|
146570
|
167120
|
-2726
|
||
|
1207
|
60950
|
60590
|
60690
|
60160
|
60190
|
60490
|
-760
|
-460
|
159422
|
123640
|
9632
|
||
|
1208
|
61070
|
60760
|
60810
|
60220
|
60230
|
60620
|
-840
|
-450
|
6390
|
13750
|
2252
|
||
|
1209
|
61100
|
60780
|
60870
|
60390
|
60390
|
60690
|
-710
|
-410
|
1030
|
6716
|
158
|
||
|
1210
|
61150
|
60890
|
60940
|
60400
|
60400
|
60820
|
-750
|
-330
|
334
|
2006
|
124
|
||
|
1211
|
61270
|
60980
|
61010
|
60650
|
60650
|
60870
|
-620
|
-400
|
108
|
1802
|
12
|
||
|
1212
|
61330
|
61080
|
61080
|
60650
|
60660
|
60880
|
-670
|
-450
|
118
|
1432
|
32
|
||
|
1301
|
61350
|
61100
|
61180
|
60790
|
60790
|
60900
|
-560
|
-450
|
70
|
680
|
10
|
||
|
1302
|
61340
|
61130
|
61140
|
60850
|
60850
|
60930
|
-490
|
-410
|
136
|
324
|
-80
|
||
|
1303
|
61420
|
61200
|
61220
|
60930
|
60930
|
61110
|
-490
|
-310
|
42
|
58
|
22
|
||
|
小计
|
331534
|
436548
|
4214
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15625
|
15480
|
15655
|
15480
|
15575
|
15600
|
-50
|
-25
|
64
|
448
|
-6
|
|
|
1205
|
15635
|
15580
|
15645
|
15365
|
15470
|
15565
|
-165
|
-70
|
240
|
1776
|
2
|
||
|
1206
|
15635
|
15570
|
15625
|
15450
|
15475
|
15560
|
-160
|
-75
|
532
|
2280
|
200
|
||
|
1207
|
15640
|
15575
|
15640
|
15500
|
15500
|
15565
|
-140
|
-75
|
146
|
176
|
98
|
||
|
1208
|
15665
|
15630
|
15630
|
15630
|
15630
|
15630
|
-35
|
-35
|
2
|
10
|
2
|
||
|
1209
|
15430
|
15995
|
15995
|
15655
|
15655
|
15825
|
225
|
395
|
120
|
6
|
2
|
||
|
1210
|
15730
|
15800
|
15800
|
15800
|
15800
|
15800
|
70
|
70
|
2
|
4
|
0
|
||
|
1211
|
15735
|
15805
|
15805
|
70
|
70
|
0
|
|||||||
|
1212
|
15410
|
15475
|
15475
|
65
|
65
|
0
|
|||||||
|
1301
|
15410
|
15410
|
15410
|
0
|
0
|
0
|
|||||||
|
1302
|
15695
|
16235
|
16235
|
16235
|
16235
|
16235
|
540
|
540
|
2
|
-2
|
|||
|
1303
|
15695
|
15695
|
15695
|
0
|
0
|
0
|
|||||||
|
小计
|
1108
|
4700
|
296
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4223
|
4225
|
4246
|
4225
|
4238
|
4236
|
15
|
13
|
58
|
188
|
-44
|
|
|
1205
|
4336
|
4334
|
4338
|
4315
|
4316
|
4324
|
-20
|
-12
|
13846
|
118322
|
-7206
|
||
|
1206
|
4334
|
4331
|
4331
|
4286
|
4286
|
4319
|
-48
|
-15
|
106
|
1464
|
-98
|
||
|
1207
|
4348
|
4312
|
4371
|
4312
|
4346
|
4341
|
-2
|
-7
|
60
|
146
|
0
|
||
|
1208
|
4341
|
4341
|
4341
|
0
|
0
|
352
|
0
|
||||||
|
1209
|
4363
|
4360
|
4360
|
4337
|
4337
|
4346
|
-26
|
-17
|
82
|
1524
|
-16
|
||
|
1210
|
4365
|
4365
|
4368
|
4345
|
4345
|
4353
|
-20
|
-12
|
451900
|
674062
|
2670
|
||
|
1211
|
4346
|
4328
|
4328
|
4328
|
4328
|
4328
|
-18
|
-18
|
4
|
176
|
-4
|
||
|
1212
|
4346
|
4368
|
4368
|
4315
|
4315
|
4335
|
-31
|
-11
|
20
|
50
|
0
|
||
|
1301
|
4323
|
4319
|
4323
|
4305
|
4305
|
4312
|
-18
|
-11
|
1352
|
10636
|
288
|
||
|
1302
|
4371
|
4340
|
4340
|
4336
|
4336
|
4338
|
-35
|
-33
|
24
|
32
|
20
|
||
|
1303
|
4371
|
4371
|
4371
|
0
|
0
|
0
|
|||||||
|
小计
|
467452
|
806952
|
-4390
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15400
|
15405
|
15470
|
15300
|
15310
|
15390
|
-90
|
-10
|
2238
|
13098
|
-606
|
|
|
1205
|
15530
|
15515
|
15595
|
15380
|
15395
|
15535
|
-135
|
5
|
15476
|
63666
|
-3866
|
||
|
1206
|
15600
|
15600
|
15685
|
15425
|
15455
|
15590
|
-145
|
-10
|
171478
|
187494
|
-3748
|
||
|
1207
|
15675
|
15675
|
15760
|
15505
|
15510
|
15655
|
-165
|
-20
|
144452
|
142338
|
21562
|
||
|
1208
|
15760
|
15745
|
15840
|
15595
|
15600
|
15750
|
-160
|
-10
|
5524
|
9078
|
2994
|
||
|
1209
|
15875
|
15825
|
15935
|
15685
|
15685
|
15845
|
-190
|
-30
|
1376
|
2674
|
744
|
||
|
1210
|
15945
|
15980
|
15980
|
15775
|
15775
|
15915
|
-170
|
-30
|
26
|
1354
|
6
|
||
|
1211
|
16060
|
16050
|
16100
|
15900
|
15900
|
16055
|
-160
|
-5
|
68
|
230
|
36
|
||
|
1212
|
16085
|
16185
|
16195
|
15960
|
15960
|
16080
|
-125
|
-5
|
14
|
126
|
6
|
||
|
1301
|
16155
|
16185
|
16185
|
16005
|
16005
|
16100
|
-150
|
-55
|
16
|
140
|
4
|
||
|
1302
|
16220
|
16285
|
16320
|
16070
|
16075
|
16225
|
-145
|
5
|
30
|
150
|
24
|
||
|
1303
|
16400
|
16405
|
16405
|
16270
|
16270
|
16310
|
-130
|
-90
|
8
|
12
|
6
|
||
|
小计
|
340706
|
420360
|
17162
|
||||||||||
