|
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
|
16010
|
16010
|
15960
|
15960
|
15990
|
-35
|
-5
|
3924
|
29268
|
-2744
|
|
|
1205
|
16080
|
16090
|
16100
|
16070
|
16090
|
16080
|
10
|
0
|
2720
|
40336
|
-760
|
||
|
1206
|
16165
|
16175
|
16190
|
16145
|
16165
|
16160
|
0
|
-5
|
5522
|
48042
|
-996
|
||
|
1207
|
16265
|
16265
|
16285
|
16245
|
16265
|
16260
|
0
|
-5
|
3332
|
28738
|
450
|
||
|
1208
|
16360
|
16375
|
16375
|
16340
|
16345
|
16355
|
-15
|
-5
|
1728
|
15574
|
1452
|
||
|
1209
|
16455
|
16465
|
16465
|
16425
|
16425
|
16445
|
-30
|
-10
|
38
|
1614
|
-8
|
||
|
1210
|
16560
|
16560
|
16560
|
16525
|
16525
|
16530
|
-35
|
-30
|
64
|
1822
|
14
|
||
|
1211
|
16650
|
16645
|
16645
|
16625
|
16635
|
16630
|
-15
|
-20
|
24
|
282
|
2
|
||
|
1212
|
16745
|
16710
|
16710
|
16705
|
16705
|
16705
|
-40
|
-40
|
10
|
116
|
0
|
||
|
1301
|
16735
|
16725
|
16740
|
16725
|
16740
|
16730
|
5
|
-5
|
4
|
234
|
2
|
||
|
1302
|
16860
|
16830
|
16830
|
16825
|
16825
|
16825
|
-35
|
-35
|
12
|
56
|
-6
|
||
|
1303
|
16935
|
16890
|
16890
|
16890
|
16890
|
16890
|
-45
|
-45
|
2
|
6
|
-2
|
||
|
小计
|
17380
|
166088
|
-2596
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
340.33
|
340.89
|
347.24
|
340.89
|
343.00
|
344.51
|
2.67
|
4.18
|
14
|
132
|
-2
|
|
|
1205
|
341.17
|
341.56
|
342.00
|
341.33
|
341.60
|
341.56
|
0.43
|
0.39
|
30
|
166
|
2
|
||
|
1206
|
339.55
|
340.01
|
340.38
|
339.65
|
340.20
|
340.09
|
0.65
|
0.54
|
27408
|
59996
|
-2652
|
||
|
1207
|
339.79
|
340.96
|
340.96
|
340.09
|
340.30
|
340.47
|
0.51
|
0.68
|
20
|
36
|
-6
|
||
|
1208
|
340.32
|
340.32
|
340.32
|
0.00
|
0.00
|
10
|
0
|
||||||
|
1209
|
339.85
|
340.25
|
340.35
|
340.11
|
340.11
|
340.22
|
0.26
|
0.37
|
10
|
52
|
0
|
||
|
1210
|
341.90
|
341.88
|
341.88
|
-0.02
|
-0.02
|
50
|
0
|
||||||
|
1211
|
339.97
|
339.97
|
339.97
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1212
|
339.83
|
340.15
|
340.76
|
339.97
|
340.66
|
340.28
|
0.83
|
0.45
|
7446
|
24374
|
2086
|
||
|
1301
|
345.70
|
341.81
|
341.81
|
-3.89
|
-3.89
|
4
|
0
|
||||||
|
1302
|
342.97
|
342.84
|
342.84
|
-0.13
|
-0.13
|
14
|
0
|
||||||
|
1303
|
341.23
|
340.55
|
340.55
|
340.55
|
340.55
|
340.55
|
-0.68
|
-0.68
|
2
|
-2
|
|||
|
小计
|
34930
|
84846
|
-574
|
||||||||||
|
|
|||||||||||||
|
1204
|
59200
|
59410
|
59580
|
59380
|
59550
|
59470
|
350
|
270
|
6646
|
37990
|
-3382
|
||
|
1205
|
59500
|
59780
|
59900
|
59680
|
59810
|
59780
|
310
|
280
|
16222
|
67260
|
-4468
|
||
|
1206
|
59680
|
59970
|
60110
|
59850
|
60010
|
59980
|
330
|
300
|
83726
|
133390
|
-14148
|
||
|
1207
|
59760
|
59990
|
60210
|
59910
|
60100
|
60050
|
340
|
290
|
218926
|
143862
|
1866
|
||
|
1208
|
59840
|
60100
|
60300
|
60030
|
60200
|
60130
|
360
|
290
|
9484
|
16698
|
-182
|
||
|
1209
|
59940
|
60160
|
60360
|
60070
|
60290
|
60190
|
350
|
250
|
1264
|
6396
|
-196
|
||
|
1210
|
59980
|
60300
|
60400
|
60200
|
60300
|
60270
|
320
|
290
|
166
|
2212
|
0
|
||
|
1211
|
60040
|
60190
|
60380
|
60190
|
60340
|
60280
|
300
|
240
|
46
|
1924
|
4
|
||
|
1212
|
60080
|
60240
|
60490
|
60240
|
60380
|
60360
|
300
|
280
|
282
|
1860
|
0
|
||
|
1301
|
60230
|
60360
|
60470
|
60300
|
60420
|
60360
|
190
|
130
|
52
|
696
|
10
|
||
|
1302
|
60290
|
60360
|
60570
|
60330
|
60520
|
60430
|
230
|
140
|
66
|
332
|
8
|
||
|
1303
|
60320
|
60360
|
60570
|
60360
|
60560
|
60460
|
240
|
140
|
12
|
62
|
6
|
||
|
小计
|
336892
|
412682
|
-20482
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15475
|
15510
|
15580
|
15505
|
15580
|
15515
|
105
|
40
|
76
|
420
|
-4
|
|
|
1205
|
15445
|
15480
|
15580
|
15470
|
15580
|
15510
|
135
|
65
|
192
|
1542
|
-80
|
||
|
1206
|
15435
|
15450
|
15570
|
15450
|
15570
|
15495
|
135
|
60
|
232
|
2420
|
20
|
||
|
1207
|
15450
|
15500
|
15555
|
15475
|
15555
|
15495
|
105
|
45
|
186
|
466
|
152
|
||
|
1208
|
15485
|
15550
|
15550
|
15550
|
15550
|
15550
|
65
|
65
|
2
|
14
|
0
|
||
|
1209
|
15640
|
15640
|
15640
|
0
|
0
|
4
|
0
|
||||||
|
1210
|
15715
|
15665
|
15685
|
15665
|
15685
|
15675
|
-30
|
-40
|
4
|
6
|
2
|
||
|
1211
|
15715
|
15675
|
15675
|
-40
|
-40
|
0
|
|||||||
|
1212
|
15390
|
15350
|
15350
|
-40
|
-40
|
0
|
|||||||
|
1301
|
15390
|
15390
|
15390
|
0
|
0
|
0
|
|||||||
|
1302
|
16145
|
16100
|
16100
|
-45
|
-45
|
0
|
|||||||
|
1303
|
16145
|
16145
|
16145
|
0
|
0
|
0
|
|||||||
|
小计
|
692
|
4872
|
90
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4230
|
4249
|
4249
|
4230
|
4230
|
4239
|
0
|
9
|
4
|
180
|
-4
|
|
|
1205
|
4299
|
4300
|
4318
|
4299
|
4306
|
4310
|
7
|
11
|
23372
|
95714
|
-10878
|
||
|
1206
|
4289
|
4303
|
4305
|
4291
|
4294
|
4296
|
5
|
7
|
20
|
1382
|
-10
|
||
|
1207
|
4312
|
4312
|
4312
|
0
|
0
|
146
|
0
|
||||||
|
1208
|
4313
|
4310
|
4310
|
4304
|
4304
|
4309
|
-9
|
-4
|
46
|
366
|
16
|
||
|
1209
|
4315
|
4322
|
4324
|
4306
|
4310
|
4317
|
-5
|
2
|
136
|
1482
|
-28
|
||
|
1210
|
4323
|
4319
|
4333
|
4314
|
4324
|
4324
|
1
|
1
|
345926
|
633168
|
-39358
|
||
|
1211
|
4306
|
4295
|
4295
|
4292
|
4292
|
4293
|
-14
|
-13
|
4
|
172
|
-2
|
||
|
1212
|
4304
|
4291
|
4291
|
-13
|
-13
|
50
|
0
|
||||||
|
1301
|
4285
|
4281
|
4291
|
4281
|
4286
|
4286
|
1
|
1
|
2212
|
12882
|
1544
|
||
|
1302
|
4324
|
4320
|
4320
|
4300
|
4309
|
4306
|
-15
|
-18
|
34
|
66
|
8
|
||
|
1303
|
4324
|
4324
|
4324
|
0
|
0
|
0
|
|||||||
|
小计
|
371754
|
745608
|
-48712
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15245
|
15250
|
15295
|
15210
|
15295
|
15240
|
50
|
-5
|
1974
|
12872
|
-548
|
|
|
1205
|
15330
|
15330
|
15390
|
15325
|
15385
|
15350
|
55
|
20
|
6284
|
58276
|
-1324
|
||
|
1206
|
15405
|
15415
|
15465
|
15385
|
15445
|
15425
|
40
|
20
|
69892
|
156622
|
-16758
|
||
|
1207
|
15460
|
15500
|
15540
|
15460
|
15525
|
15500
|
65
|
40
|
98564
|
147176
|
-3552
|
||
|
1208
|
15535
|
15550
|
15630
|
15550
|
15615
|
15585
|
80
|
50
|
1906
|
11118
|
498
|
||
|
1209
|
15615
|
15665
|
15715
|
15630
|
15705
|
15675
|
90
|
60
|
550
|
2586
|
-112
|
||
|
1210
|
15720
|
15815
|
15815
|
15740
|
15740
|
15770
|
20
|
50
|
64
|
1424
|
34
|
||
|
1211
|
15795
|
15705
|
15820
|
15705
|
15820
|
15795
|
25
|
0
|
12
|
234
|
-4
|
||
|
1212
|
15825
|
15825
|
15825
|
15825
|
15825
|
15825
|
0
|
0
|
2
|
126
|
-2
|
||
|
1301
|
15890
|
15530
|
16000
|
15530
|
15970
|
15895
|
80
|
5
|
28
|
148
|
6
|
||
|
1302
|
16065
|
16050
|
16050
|
16050
|
16050
|
16050
|
-15
|
-15
|
2
|
160
|
0
|
||
|
1303
|
15950
|
16115
|
16115
|
16115
|
16115
|
16115
|
165
|
165
|
2
|
14
|
0
|
||
|
小计
|
179280
|
390756
|
-21762
|
||||||||||
