|
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
|
15945
|
15980
|
16030
|
15960
|
16010
|
15995
|
65
|
50
|
2280
|
27750
|
-230
|
|
|
1205
|
16010
|
16020
|
16100
|
16020
|
16090
|
16070
|
80
|
60
|
4208
|
36558
|
-2038
|
||
|
1206
|
16065
|
16115
|
16195
|
16090
|
16190
|
16145
|
125
|
80
|
6646
|
50208
|
846
|
||
|
1207
|
16135
|
16150
|
16280
|
16150
|
16275
|
16215
|
140
|
80
|
8384
|
37416
|
2288
|
||
|
1208
|
16215
|
16210
|
16365
|
16210
|
16365
|
16310
|
150
|
95
|
2196
|
18508
|
1258
|
||
|
1209
|
16290
|
16330
|
16430
|
16310
|
16430
|
16350
|
140
|
60
|
222
|
2018
|
98
|
||
|
1210
|
16380
|
16400
|
16540
|
16400
|
16540
|
16495
|
160
|
115
|
46
|
1860
|
12
|
||
|
1211
|
16500
|
16500
|
16615
|
16500
|
16615
|
16575
|
115
|
75
|
74
|
310
|
30
|
||
|
1212
|
16580
|
16590
|
16600
|
16585
|
16600
|
16590
|
20
|
10
|
96
|
188
|
72
|
||
|
1301
|
16665
|
16695
|
16695
|
16680
|
16680
|
16680
|
15
|
15
|
30
|
250
|
26
|
||
|
1302
|
16760
|
16765
|
17005
|
16760
|
16850
|
16785
|
90
|
25
|
44
|
60
|
6
|
||
|
1303
|
16890
|
16890
|
16890
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
24226
|
175132
|
2368
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
344.51
|
343.00
|
344.51
|
-1.51
|
0.00
|
132
|
0
|
|||||
|
1205
|
333.85
|
335.26
|
335.42
|
334.80
|
334.80
|
335.13
|
0.95
|
1.28
|
30
|
166
|
-8
|
||
|
1206
|
332.69
|
334.00
|
334.40
|
332.80
|
334.40
|
333.48
|
1.71
|
0.79
|
22144
|
63494
|
-2590
|
||
|
1207
|
333.13
|
333.59
|
334.20
|
329.04
|
334.20
|
332.80
|
1.07
|
-0.33
|
40
|
38
|
0
|
||
|
1208
|
333.19
|
333.97
|
333.97
|
333.74
|
333.74
|
333.85
|
0.55
|
0.66
|
4
|
10
|
0
|
||
|
1209
|
333.31
|
333.78
|
333.78
|
0.47
|
0.47
|
56
|
0
|
||||||
|
1210
|
333.40
|
333.40
|
333.40
|
0.00
|
0.00
|
50
|
0
|
||||||
|
1211
|
335.06
|
335.06
|
335.06
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1212
|
332.77
|
333.69
|
334.56
|
332.82
|
334.56
|
333.56
|
1.79
|
0.79
|
7328
|
31470
|
2780
|
||
|
1301
|
334.26
|
334.26
|
334.26
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1302
|
333.50
|
333.50
|
333.50
|
0.00
|
0.00
|
14
|
0
|
||||||
|
1303
|
331.27
|
332.06
|
332.06
|
0.79
|
0.79
|
0
|
|||||||
|
小计
|
29546
|
95446
|
182
|
||||||||||
|
|
|||||||||||||
|
1204
|
59110
|
59400
|
59700
|
59330
|
59700
|
59440
|
590
|
330
|
5310
|
33220
|
-2220
|
||
|
1205
|
59360
|
59800
|
60090
|
59610
|
60070
|
59780
|
710
|
420
|
10362
|
65190
|
-200
|
||
|
1206
|
59560
|
59910
|
60320
|
59750
|
60270
|
59980
|
710
|
420
|
46582
|
123706
|
-4682
|
||
|
1207
|
59650
|
60040
|
60460
|
59820
|
60440
|
60070
|
790
|
420
|
289970
|
181864
|
13984
|
||
|
1208
|
59740
|
60090
|
60530
|
59890
|
60500
|
60100
|
760
|
360
|
25190
|
26850
|
6140
|
||
|
1209
|
59780
|
60160
|
60590
|
59990
|
60580
|
60210
|
800
|
430
|
2166
|
7104
|
580
|
||
|
1210
|
60050
|
60300
|
60730
|
60130
|
60720
|
60260
|
670
|
210
|
936
|
2550
|
66
|
||
|
1211
|
60090
|
60350
|
60790
|
60220
|
60790
|
60350
|
700
|
260
|
270
|
1958
|
10
|
||
|
1212
|
60080
|
60350
|
60800
|
60250
|
60800
|
60390
|
720
|
310
|
202
|
1856
|
-14
|
||
|
1301
|
60110
|
60370
|
60780
|
60330
|
60780
|
60580
|
670
|
470
|
44
|
714
|
18
|
||
|
1302
|
60140
|
60450
|
60720
|
60320
|
60720
|
60560
|
580
|
420
|
16
|
344
|
10
|
||
|
1303
|
60280
|
60550
|
60900
|
60350
|
60900
|
60670
|
620
|
390
|
68
|
142
|
44
|
||
|
小计
|
381116
|
445498
|
13736
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15500
|
15650
|
15690
|
15650
|
15690
|
15655
|
190
|
155
|
30
|
340
|
-26
|
|
|
1205
|
15470
|
15555
|
15680
|
15530
|
15680
|
15590
|
210
|
120
|
156
|
1310
|
-100
|
||
|
1206
|
15460
|
15660
|
15680
|
15360
|
15680
|
15580
|
220
|
120
|
266
|
2558
|
52
|
||
|
1207
|
15475
|
15660
|
15680
|
15575
|
15680
|
15610
|
205
|
135
|
66
|
580
|
36
|
||
|
1208
|
15530
|
15580
|
15750
|
15580
|
15750
|
15640
|
220
|
110
|
12
|
20
|
8
|
||
|
1209
|
15615
|
15630
|
15630
|
15630
|
15630
|
15630
|
15
|
15
|
2
|
6
|
-2
|
||
|
1210
|
15675
|
15675
|
15675
|
0
|
0
|
6
|
0
|
||||||
|
1211
|
15650
|
15665
|
15665
|
15
|
15
|
0
|
|||||||
|
1212
|
15325
|
15335
|
15335
|
10
|
10
|
0
|
|||||||
|
1301
|
15325
|
15325
|
15325
|
0
|
0
|
0
|
|||||||
|
1302
|
16075
|
16090
|
16090
|
15
|
15
|
0
|
|||||||
|
1303
|
16075
|
16075
|
16075
|
0
|
0
|
0
|
|||||||
|
小计
|
532
|
4820
|
-32
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4239
|
4240
|
4240
|
1
|
1
|
180
|
0
|
|||||
|
1205
|
4311
|
4327
|
4346
|
4327
|
4346
|
4335
|
35
|
24
|
14300
|
82564
|
-6986
|
||
|
1206
|
4297
|
4315
|
4315
|
4310
|
4313
|
4313
|
16
|
16
|
20
|
1328
|
-8
|
||
|
1207
|
4312
|
4328
|
4328
|
16
|
16
|
146
|
0
|
||||||
|
1208
|
4339
|
4339
|
4339
|
0
|
0
|
366
|
0
|
||||||
|
1209
|
4315
|
4343
|
4373
|
4341
|
4362
|
4353
|
47
|
38
|
594
|
1484
|
30
|
||
|
1210
|
4333
|
4356
|
4387
|
4353
|
4385
|
4368
|
52
|
35
|
549764
|
661546
|
36314
|
||
|
1211
|
4318
|
4350
|
4353
|
4346
|
4353
|
4350
|
35
|
32
|
30
|
168
|
0
|
||
|
1212
|
4287
|
4305
|
4359
|
4305
|
4345
|
4351
|
58
|
64
|
680
|
256
|
206
|
||
|
1301
|
4313
|
4322
|
4351
|
4322
|
4348
|
4335
|
35
|
22
|
3670
|
17454
|
1636
|
||
|
1302
|
4325
|
4325
|
4325
|
0
|
0
|
58
|
0
|
||||||
|
1303
|
4325
|
4325
|
4325
|
0
|
0
|
0
|
|||||||
|
小计
|
569058
|
765550
|
31192
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15140
|
15245
|
15365
|
15200
|
15360
|
15260
|
220
|
120
|
1310
|
12580
|
-210
|
|
|
1205
|
15230
|
15380
|
15485
|
15310
|
15485
|
15370
|
255
|
140
|
6236
|
52252
|
-2050
|
||
|
1206
|
15325
|
15475
|
15585
|
15390
|
15575
|
15470
|
250
|
145
|
51790
|
131784
|
-12420
|
||
|
1207
|
15390
|
15515
|
15670
|
15450
|
15670
|
15540
|
280
|
150
|
172512
|
177938
|
20508
|
||
|
1208
|
15485
|
15605
|
15750
|
15545
|
15750
|
15610
|
265
|
125
|
6062
|
14686
|
1526
|
||
|
1209
|
15570
|
15680
|
15850
|
15635
|
15850
|
15685
|
280
|
115
|
1284
|
3330
|
604
|
||
|
1210
|
15685
|
15735
|
15935
|
15720
|
15930
|
15800
|
245
|
115
|
98
|
1606
|
-16
|
||
|
1211
|
15650
|
15825
|
15840
|
15780
|
15840
|
15815
|
190
|
165
|
10
|
236
|
2
|
||
|
1212
|
15745
|
15860
|
15945
|
15860
|
15945
|
15915
|
200
|
170
|
6
|
124
|
2
|
||
|
1301
|
15825
|
15955
|
16075
|
15915
|
16060
|
15985
|
235
|
160
|
38
|
164
|
6
|
||
|
1302
|
15985
|
16055
|
16175
|
16055
|
16150
|
16105
|
165
|
120
|
8
|
168
|
2
|
||
|
1303
|
16055
|
16100
|
16100
|
45
|
45
|
14
|
0
|
||||||
|
小计
|
239354
|
394882
|
7954
|
||||||||||
