|
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
|
15990
|
15905
|
15980
|
15905
|
15970
|
15945
|
-20
|
-45
|
2658
|
27980
|
-1288
|
|
|
1205
|
16080
|
15990
|
16050
|
15980
|
16020
|
16010
|
-60
|
-70
|
4374
|
38596
|
-1740
|
||
|
1206
|
16160
|
16090
|
16115
|
16030
|
16070
|
16065
|
-90
|
-95
|
8998
|
49362
|
1320
|
||
|
1207
|
16260
|
16165
|
16195
|
16095
|
16155
|
16135
|
-105
|
-125
|
14200
|
35128
|
6390
|
||
|
1208
|
16355
|
16285
|
16285
|
16180
|
16250
|
16215
|
-105
|
-140
|
2416
|
17250
|
1676
|
||
|
1209
|
16445
|
16355
|
16355
|
16260
|
16325
|
16290
|
-120
|
-155
|
510
|
1920
|
306
|
||
|
1210
|
16530
|
16350
|
16460
|
16350
|
16400
|
16380
|
-130
|
-150
|
98
|
1848
|
26
|
||
|
1211
|
16630
|
16670
|
16670
|
16460
|
16485
|
16500
|
-145
|
-130
|
24
|
280
|
-2
|
||
|
1212
|
16705
|
16580
|
16615
|
16560
|
16615
|
16580
|
-90
|
-125
|
18
|
116
|
0
|
||
|
1301
|
16730
|
16600
|
16695
|
16600
|
16670
|
16665
|
-60
|
-65
|
34
|
224
|
-10
|
||
|
1302
|
16825
|
16800
|
16800
|
16745
|
16745
|
16760
|
-80
|
-65
|
12
|
54
|
-2
|
||
|
1303
|
16890
|
16890
|
16890
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
33342
|
172764
|
6676
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
344.51
|
343.00
|
344.51
|
-1.51
|
0.00
|
132
|
0
|
|||||
|
1205
|
341.56
|
333.85
|
334.26
|
333.39
|
334.00
|
333.85
|
-7.56
|
-7.71
|
38
|
174
|
8
|
||
|
1206
|
340.09
|
332.00
|
333.49
|
331.80
|
333.18
|
332.69
|
-6.91
|
-7.40
|
32876
|
66084
|
6088
|
||
|
1207
|
340.47
|
332.78
|
333.88
|
332.61
|
333.15
|
333.13
|
-7.32
|
-7.34
|
38
|
38
|
2
|
||
|
1208
|
340.32
|
333.19
|
333.19
|
333.19
|
333.19
|
333.19
|
-7.13
|
-7.13
|
2
|
10
|
0
|
||
|
1209
|
340.22
|
333.07
|
334.05
|
332.66
|
333.99
|
333.31
|
-6.23
|
-6.91
|
16
|
56
|
4
|
||
|
1210
|
341.88
|
333.40
|
333.40
|
333.40
|
333.40
|
333.40
|
-8.48
|
-8.48
|
2
|
50
|
0
|
||
|
1211
|
339.97
|
335.06
|
335.06
|
-4.91
|
-4.91
|
12
|
0
|
||||||
|
1212
|
340.28
|
332.06
|
333.50
|
332.06
|
333.14
|
332.77
|
-7.14
|
-7.51
|
12698
|
28690
|
4316
|
||
|
1301
|
341.81
|
334.26
|
334.26
|
-7.55
|
-7.55
|
4
|
0
|
||||||
|
1302
|
342.84
|
333.62
|
333.62
|
333.38
|
333.38
|
333.50
|
-9.46
|
-9.34
|
4
|
14
|
0
|
||
|
1303
|
340.55
|
331.27
|
331.27
|
-9.28
|
-9.28
|
0
|
|||||||
|
小计
|
45674
|
95264
|
10418
|
||||||||||
|
|
|||||||||||||
|
1204
|
59470
|
59550
|
59550
|
58700
|
59440
|
59110
|
-30
|
-360
|
5720
|
35440
|
-2550
|
||
|
1205
|
59780
|
59690
|
59830
|
58930
|
59710
|
59360
|
-70
|
-420
|
13580
|
65390
|
-1870
|
||
|
1206
|
59980
|
59600
|
59990
|
59090
|
59910
|
59560
|
-70
|
-420
|
79024
|
128388
|
-5002
|
||
|
1207
|
60050
|
59560
|
60080
|
59140
|
59970
|
59650
|
-80
|
-400
|
315344
|
167880
|
24018
|
||
|
1208
|
60130
|
59810
|
60180
|
59270
|
60080
|
59740
|
-50
|
-390
|
16304
|
20710
|
4012
|
||
|
1209
|
60190
|
59890
|
60240
|
59380
|
60130
|
59780
|
-60
|
-410
|
1892
|
6524
|
128
|
||
|
1210
|
60270
|
60170
|
60330
|
59490
|
60270
|
60050
|
0
|
-220
|
614
|
2484
|
272
|
||
|
1211
|
60280
|
59610
|
60380
|
59610
|
60320
|
60090
|
40
|
-190
|
114
|
1948
|
24
|
||
|
1212
|
60360
|
59900
|
60400
|
59630
|
60390
|
60080
|
30
|
-280
|
88
|
1870
|
10
|
||
|
1301
|
60360
|
60000
|
60540
|
59580
|
60400
|
60110
|
40
|
-250
|
78
|
696
|
0
|
||
|
1302
|
60430
|
60010
|
60450
|
59620
|
60440
|
60140
|
10
|
-290
|
40
|
334
|
2
|
||
|
1303
|
60460
|
59930
|
60580
|
59680
|
60540
|
60280
|
80
|
-180
|
68
|
98
|
36
|
||
|
小计
|
432866
|
431762
|
19080
|
||||||||||
|
铅
|
1204
|
15515
|
15480
|
15520
|
15480
|
15520
|
15500
|
5
|
-15
|
136
|
366
|
-54
|
|
|
1205
|
15510
|
15480
|
15555
|
15380
|
15555
|
15470
|
45
|
-40
|
228
|
1410
|
-132
|
||
|
1206
|
15495
|
15350
|
15550
|
15350
|
15530
|
15460
|
35
|
-35
|
286
|
2506
|
86
|
||
|
1207
|
15495
|
15505
|
15550
|
15400
|
15550
|
15475
|
55
|
-20
|
132
|
544
|
78
|
||
|
1208
|
15550
|
15530
|
15530
|
15530
|
15530
|
15530
|
-20
|
-20
|
2
|
12
|
-2
|
||
|
1209
|
15640
|
15640
|
15640
|
15595
|
15630
|
15615
|
-10
|
-25
|
8
|
8
|
4
|
||
|
1210
|
15675
|
15675
|
15675
|
0
|
0
|
6
|
0
|
||||||
|
1211
|
15675
|
15650
|
15650
|
-25
|
-25
|
0
|
|||||||
|
1212
|
15350
|
15325
|
15325
|
-25
|
-25
|
0
|
|||||||
|
1301
|
15350
|
15350
|
15350
|
0
|
0
|
0
|
|||||||
|
1302
|
16100
|
16075
|
16075
|
-25
|
-25
|
0
|
|||||||
|
1303
|
16100
|
16100
|
16100
|
0
|
0
|
0
|
|||||||
|
小计
|
792
|
4852
|
-20
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4239
|
4239
|
4239
|
0
|
0
|
180
|
0
|
|||||
|
1205
|
4310
|
4300
|
4334
|
4289
|
4326
|
4311
|
16
|
1
|
12028
|
89550
|
-6164
|
||
|
1206
|
4296
|
4267
|
4326
|
4266
|
4326
|
4297
|
30
|
1
|
114
|
1336
|
-46
|
||
|
1207
|
4312
|
4312
|
4312
|
0
|
0
|
146
|
0
|
||||||
|
1208
|
4309
|
4340
|
4340
|
4337
|
4337
|
4339
|
28
|
30
|
6
|
366
|
0
|
||
|
1209
|
4317
|
4302
|
4355
|
4284
|
4336
|
4315
|
19
|
-2
|
250
|
1454
|
-28
|
||
|
1210
|
4324
|
4318
|
4366
|
4291
|
4354
|
4333
|
30
|
9
|
605464
|
625232
|
-7936
|
||
|
1211
|
4293
|
4269
|
4334
|
4269
|
4334
|
4318
|
41
|
25
|
12
|
168
|
-4
|
||
|
1212
|
4291
|
4287
|
4287
|
4287
|
4287
|
4287
|
-4
|
-4
|
2
|
50
|
0
|
||
|
1301
|
4286
|
4285
|
4327
|
4272
|
4322
|
4313
|
36
|
27
|
4714
|
15818
|
2936
|
||
|
1302
|
4306
|
4312
|
4333
|
4299
|
4330
|
4325
|
24
|
19
|
20
|
58
|
-8
|
||
|
1303
|
4306
|
4306
|
4306
|
0
|
0
|
0
|
|||||||
|
小计
|
622610
|
734358
|
-11250
|
||||||||||
|
锌
|
1204
|
15240
|
15060
|
15240
|
15050
|
15230
|
15140
|
-10
|
-100
|
1122
|
12790
|
-82
|
|
|
1205
|
15350
|
15350
|
15350
|
15100
|
15300
|
15230
|
-50
|
-120
|
9430
|
54302
|
-3974
|
||
|
1206
|
15425
|
15350
|
15435
|
15155
|
15395
|
15325
|
-30
|
-100
|
75124
|
144204
|
-12418
|
||
|
1207
|
15500
|
15400
|
15510
|
15220
|
15470
|
15390
|
-30
|
-110
|
151484
|
157430
|
10254
|
||
|
1208
|
15585
|
15555
|
15580
|
15335
|
15550
|
15485
|
-35
|
-100
|
6854
|
13160
|
2042
|
||
|
1209
|
15675
|
15615
|
15675
|
15415
|
15630
|
15570
|
-45
|
-105
|
850
|
2726
|
140
|
||
|
1210
|
15770
|
15560
|
15750
|
15550
|
15710
|
15685
|
-60
|
-85
|
348
|
1622
|
198
|
||
|
1211
|
15795
|
15700
|
15700
|
15605
|
15605
|
15650
|
-190
|
-145
|
4
|
234
|
0
|
||
|
1212
|
15825
|
15800
|
15800
|
15660
|
15740
|
15745
|
-85
|
-80
|
8
|
122
|
-4
|
||
|
1301
|
15895
|
15895
|
15950
|
15750
|
15950
|
15825
|
55
|
-70
|
24
|
158
|
10
|
||
|
1302
|
16050
|
15980
|
16000
|
15970
|
16000
|
15985
|
-50
|
-65
|
18
|
166
|
6
|
||
|
1303
|
16115
|
15995
|
16120
|
15995
|
16120
|
16055
|
5
|
-60
|
4
|
14
|
0
|
||
|
小计
|
245270
|
386928
|
-3828
|
||||||||||
