|
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
|
15955
|
16030
|
15955
|
15995
|
15995
|
-40
|
-40
|
3494
|
32012
|
-1532
|
|
|
1205
|
16125
|
16085
|
16095
|
16075
|
16085
|
16080
|
-40
|
-45
|
3460
|
41096
|
-300
|
||
|
1206
|
16215
|
16185
|
16195
|
16150
|
16170
|
16165
|
-45
|
-50
|
9632
|
49038
|
3800
|
||
|
1207
|
16320
|
16280
|
16300
|
16250
|
16265
|
16265
|
-55
|
-55
|
5314
|
28288
|
1812
|
||
|
1208
|
16415
|
16375
|
16375
|
16350
|
16360
|
16360
|
-55
|
-55
|
3238
|
14122
|
2526
|
||
|
1209
|
16520
|
16420
|
16480
|
16420
|
16430
|
16455
|
-90
|
-65
|
116
|
1622
|
52
|
||
|
1210
|
16625
|
16570
|
16570
|
16550
|
16550
|
16560
|
-75
|
-65
|
8
|
1808
|
0
|
||
|
1211
|
16685
|
16650
|
16650
|
-35
|
-35
|
280
|
0
|
||||||
|
1212
|
16745
|
16745
|
16745
|
0
|
0
|
116
|
0
|
||||||
|
1301
|
16810
|
16610
|
16775
|
16610
|
16770
|
16735
|
-40
|
-75
|
44
|
232
|
-20
|
||
|
1302
|
16950
|
16860
|
16860
|
16860
|
16860
|
16860
|
-90
|
-90
|
4
|
62
|
4
|
||
|
1303
|
17030
|
16935
|
16935
|
-95
|
-95
|
8
|
0
|
||||||
|
小计
|
25310
|
168684
|
6342
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
343.00
|
335.22
|
348.51
|
335.22
|
339.00
|
340.33
|
-4.00
|
-2.67
|
14
|
134
|
-2
|
|
|
1205
|
345.24
|
341.30
|
341.34
|
340.99
|
341.19
|
341.17
|
-4.05
|
-4.07
|
14
|
164
|
6
|
||
|
1206
|
343.36
|
340.21
|
340.21
|
338.63
|
339.97
|
339.55
|
-3.39
|
-3.81
|
35768
|
62648
|
-5402
|
||
|
1207
|
343.58
|
339.85
|
340.63
|
339.21
|
340.63
|
339.79
|
-2.95
|
-3.79
|
44
|
42
|
4
|
||
|
1208
|
343.05
|
340.32
|
340.32
|
340.32
|
340.32
|
340.32
|
-2.73
|
-2.73
|
2
|
10
|
-2
|
||
|
1209
|
343.29
|
339.60
|
340.78
|
339.12
|
340.78
|
339.85
|
-2.51
|
-3.44
|
8
|
52
|
0
|
||
|
1210
|
344.58
|
341.90
|
341.90
|
-2.68
|
-2.68
|
50
|
0
|
||||||
|
1211
|
344.80
|
339.97
|
339.97
|
339.97
|
339.97
|
339.97
|
-4.83
|
-4.83
|
2
|
12
|
0
|
||
|
1212
|
343.38
|
340.21
|
340.40
|
338.71
|
340.20
|
339.83
|
-3.18
|
-3.55
|
9306
|
22288
|
2210
|
||
|
1301
|
345.70
|
345.70
|
345.70
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1302
|
344.50
|
342.97
|
342.97
|
-1.53
|
-1.53
|
14
|
0
|
||||||
|
1303
|
344.79
|
341.23
|
341.23
|
-3.56
|
-3.56
|
2
|
0
|
||||||
|
小计
|
45158
|
85420
|
-3186
|
||||||||||
|
|
|||||||||||||
|
1204
|
59790
|
59400
|
59440
|
59100
|
59200
|
59200
|
-590
|
-590
|
9550
|
41372
|
-3166
|
||
|
1205
|
60100
|
59880
|
59880
|
59360
|
59530
|
59500
|
-570
|
-600
|
15464
|
71728
|
-2754
|
||
|
1206
|
60340
|
59820
|
59950
|
59510
|
59740
|
59680
|
-600
|
-660
|
140870
|
147538
|
-19582
|
||
|
1207
|
60490
|
59990
|
60030
|
59580
|
59760
|
59760
|
-730
|
-730
|
253216
|
141996
|
18356
|
||
|
1208
|
60620
|
59930
|
60100
|
59680
|
59850
|
59840
|
-770
|
-780
|
13534
|
16880
|
3130
|
||
|
1209
|
60690
|
60180
|
60210
|
59770
|
59990
|
59940
|
-700
|
-750
|
1830
|
6592
|
-124
|
||
|
1210
|
60820
|
60170
|
60190
|
59850
|
59990
|
59980
|
-830
|
-840
|
494
|
2212
|
206
|
||
|
1211
|
60870
|
60300
|
60320
|
59960
|
60010
|
60040
|
-860
|
-830
|
342
|
1920
|
118
|
||
|
1212
|
60880
|
60340
|
60350
|
60000
|
60000
|
60080
|
-880
|
-800
|
826
|
1860
|
428
|
||
|
1301
|
60900
|
60470
|
60530
|
60060
|
60190
|
60230
|
-710
|
-670
|
198
|
686
|
6
|
||
|
1302
|
60930
|
60550
|
60550
|
60090
|
60210
|
60290
|
-720
|
-640
|
30
|
324
|
0
|
||
|
1303
|
61110
|
60500
|
60500
|
60140
|
60250
|
60320
|
-860
|
-790
|
36
|
56
|
-2
|
||
|
小计
|
436390
|
433164
|
-3384
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15600
|
15500
|
15505
|
15430
|
15490
|
15475
|
-110
|
-125
|
70
|
424
|
-24
|
|
|
1205
|
15565
|
15430
|
15475
|
15430
|
15430
|
15445
|
-135
|
-120
|
290
|
1622
|
-154
|
||
|
1206
|
15560
|
15440
|
15470
|
15380
|
15385
|
15435
|
-175
|
-125
|
496
|
2400
|
120
|
||
|
1207
|
15565
|
15470
|
15470
|
15400
|
15400
|
15450
|
-165
|
-115
|
164
|
314
|
138
|
||
|
1208
|
15630
|
15485
|
15485
|
15485
|
15485
|
15485
|
-145
|
-145
|
4
|
14
|
4
|
||
|
1209
|
15825
|
15655
|
15655
|
15605
|
15605
|
15640
|
-220
|
-185
|
8
|
4
|
-2
|
||
|
1210
|
15800
|
15715
|
15715
|
15715
|
15715
|
15715
|
-85
|
-85
|
2
|
4
|
0
|
||
|
1211
|
15805
|
15715
|
15715
|
-90
|
-90
|
0
|
|||||||
|
1212
|
15475
|
15390
|
15390
|
-85
|
-85
|
0
|
|||||||
|
1301
|
15475
|
15475
|
15475
|
0
|
0
|
0
|
|||||||
|
1302
|
16235
|
16145
|
16145
|
-90
|
-90
|
0
|
|||||||
|
1303
|
16235
|
16235
|
16235
|
0
|
0
|
0
|
|||||||
|
小计
|
1034
|
4782
|
82
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4236
|
4231
|
4231
|
4230
|
4230
|
4230
|
-6
|
-6
|
6
|
184
|
-4
|
|
|
1205
|
4324
|
4310
|
4314
|
4291
|
4304
|
4299
|
-20
|
-25
|
20086
|
106592
|
-11730
|
||
|
1206
|
4319
|
4301
|
4302
|
4283
|
4287
|
4289
|
-32
|
-30
|
86
|
1392
|
-72
|
||
|
1207
|
4341
|
4330
|
4330
|
4295
|
4295
|
4312
|
-46
|
-29
|
4
|
146
|
0
|
||
|
1208
|
4341
|
4313
|
4313
|
4313
|
4313
|
4313
|
-28
|
-28
|
2
|
350
|
-2
|
||
|
1209
|
4346
|
4343
|
4343
|
4300
|
4315
|
4315
|
-31
|
-31
|
182
|
1510
|
-14
|
||
|
1210
|
4353
|
4338
|
4342
|
4313
|
4320
|
4323
|
-33
|
-30
|
540574
|
672526
|
-1536
|
||
|
1211
|
4328
|
4307
|
4307
|
4303
|
4303
|
4306
|
-25
|
-22
|
12
|
174
|
-2
|
||
|
1212
|
4335
|
4307
|
4308
|
4295
|
4295
|
4304
|
-40
|
-31
|
8
|
50
|
0
|
||
|
1301
|
4312
|
4318
|
4318
|
4275
|
4280
|
4285
|
-32
|
-27
|
1468
|
11338
|
702
|
||
|
1302
|
4338
|
4330
|
4330
|
4313
|
4318
|
4324
|
-20
|
-14
|
38
|
58
|
26
|
||
|
1303
|
4338
|
4338
|
4338
|
0
|
0
|
0
|
|||||||
|
小计
|
562466
|
794320
|
-12632
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15390
|
15330
|
15330
|
15160
|
15195
|
15245
|
-195
|
-145
|
2402
|
13420
|
322
|
|
|
1205
|
15535
|
15355
|
15415
|
15245
|
15275
|
15330
|
-260
|
-205
|
11292
|
59600
|
-4066
|
||
|
1206
|
15590
|
15405
|
15485
|
15310
|
15340
|
15405
|
-250
|
-185
|
124560
|
173380
|
-14114
|
||
|
1207
|
15655
|
15485
|
15540
|
15370
|
15405
|
15460
|
-250
|
-195
|
143736
|
150728
|
8390
|
||
|
1208
|
15750
|
15570
|
15625
|
15460
|
15480
|
15535
|
-270
|
-215
|
3498
|
10620
|
1542
|
||
|
1209
|
15845
|
15700
|
15715
|
15545
|
15565
|
15615
|
-280
|
-230
|
1056
|
2698
|
24
|
||
|
1210
|
15915
|
15750
|
15780
|
15610
|
15660
|
15720
|
-255
|
-195
|
108
|
1390
|
36
|
||
|
1211
|
16055
|
15845
|
15865
|
15700
|
15705
|
15795
|
-350
|
-260
|
20
|
238
|
8
|
||
|
1212
|
16080
|
15840
|
15845
|
15800
|
15825
|
15825
|
-255
|
-255
|
10
|
128
|
2
|
||
|
1301
|
16100
|
16000
|
16000
|
15830
|
15830
|
15890
|
-270
|
-210
|
24
|
142
|
2
|
||
|
1302
|
16225
|
16065
|
16120
|
15980
|
15980
|
16065
|
-245
|
-160
|
36
|
160
|
10
|
||
|
1303
|
16310
|
15950
|
15950
|
15950
|
15950
|
15950
|
-360
|
-360
|
2
|
14
|
2
|
||
|
小计
|
286744
|
412518
|
-7842
|
||||||||||
