|
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
|
16030
|
16030
|
16005
|
16010
|
16015
|
15
|
20
|
2210
|
27170
|
-580
|
|
|
1205
|
16070
|
16085
|
16100
|
16060
|
16080
|
16085
|
10
|
15
|
3416
|
35302
|
-1256
|
||
|
1206
|
16145
|
16200
|
16200
|
16150
|
16170
|
16175
|
25
|
30
|
3646
|
50096
|
-112
|
||
|
1207
|
16215
|
16270
|
16280
|
16240
|
16245
|
16260
|
30
|
45
|
6420
|
38448
|
1032
|
||
|
1208
|
16310
|
16350
|
16370
|
16325
|
16340
|
16355
|
30
|
45
|
1320
|
19498
|
990
|
||
|
1209
|
16350
|
16400
|
16460
|
16400
|
16425
|
16425
|
75
|
75
|
240
|
2188
|
170
|
||
|
1210
|
16495
|
16500
|
16540
|
16500
|
16500
|
16515
|
5
|
20
|
86
|
1876
|
16
|
||
|
1211
|
16575
|
16575
|
16575
|
16565
|
16565
|
16565
|
-10
|
-10
|
22
|
306
|
-4
|
||
|
1212
|
16590
|
16590
|
16590
|
0
|
0
|
188
|
0
|
||||||
|
1301
|
16680
|
16780
|
16780
|
16740
|
16740
|
16755
|
60
|
75
|
10
|
252
|
2
|
||
|
1302
|
16785
|
16900
|
16900
|
16900
|
16900
|
16900
|
115
|
115
|
2
|
58
|
-2
|
||
|
1303
|
16890
|
16890
|
16890
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
17372
|
175388
|
256
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
344.51
|
344.51
|
344.51
|
0.00
|
0.00
|
132
|
0
|
|||||
|
1205
|
335.13
|
336.63
|
337.89
|
336.58
|
336.84
|
336.71
|
1.71
|
1.58
|
46
|
158
|
-8
|
||
|
1206
|
333.48
|
335.63
|
336.80
|
334.80
|
336.42
|
335.82
|
2.94
|
2.34
|
31908
|
59572
|
-3922
|
||
|
1207
|
332.80
|
339.39
|
339.39
|
335.36
|
336.61
|
335.89
|
3.81
|
3.09
|
46
|
40
|
2
|
||
|
1208
|
333.85
|
335.93
|
335.93
|
2.08
|
2.08
|
10
|
0
|
||||||
|
1209
|
333.78
|
335.50
|
336.93
|
335.36
|
336.67
|
335.96
|
2.89
|
2.18
|
20
|
58
|
2
|
||
|
1210
|
333.40
|
336.08
|
336.08
|
2.68
|
2.68
|
50
|
0
|
||||||
|
1211
|
335.06
|
335.60
|
335.60
|
335.60
|
335.60
|
335.60
|
0.54
|
0.54
|
2
|
12
|
0
|
||
|
1212
|
333.56
|
336.12
|
336.84
|
334.75
|
336.55
|
335.86
|
2.99
|
2.30
|
15658
|
36840
|
5370
|
||
|
1301
|
334.26
|
335.73
|
335.73
|
1.47
|
1.47
|
4
|
0
|
||||||
|
1302
|
333.50
|
335.05
|
335.05
|
1.55
|
1.55
|
14
|
0
|
||||||
|
1303
|
332.06
|
334.65
|
334.65
|
2.59
|
2.59
|
0
|
|||||||
|
小计
|
47680
|
96890
|
1444
|
||||||||||
|
|
|||||||||||||
|
1204
|
59440
|
59430
|
59620
|
59320
|
59380
|
59500
|
-60
|
60
|
7660
|
29390
|
-3830
|
||
|
1205
|
59780
|
59810
|
59950
|
59600
|
59640
|
59790
|
-140
|
10
|
9850
|
65440
|
250
|
||
|
1206
|
59980
|
60070
|
60190
|
59770
|
59770
|
60010
|
-210
|
30
|
40140
|
124540
|
834
|
||
|
1207
|
60070
|
60160
|
60340
|
59810
|
59840
|
60110
|
-230
|
40
|
328158
|
186114
|
4250
|
||
|
1208
|
60100
|
60220
|
60410
|
59900
|
59910
|
60180
|
-190
|
80
|
21818
|
30554
|
3704
|
||
|
1209
|
60210
|
60490
|
60490
|
59960
|
59960
|
60270
|
-250
|
60
|
1564
|
7396
|
292
|
||
|
1210
|
60260
|
60400
|
60580
|
60080
|
60080
|
60370
|
-180
|
110
|
222
|
2544
|
-6
|
||
|
1211
|
60350
|
60500
|
60590
|
60190
|
60190
|
60460
|
-160
|
110
|
68
|
1934
|
-24
|
||
|
1212
|
60390
|
60500
|
60700
|
60360
|
60500
|
60580
|
110
|
190
|
98
|
1844
|
-12
|
||
|
1301
|
60580
|
60660
|
60780
|
60330
|
60330
|
60510
|
-250
|
-70
|
42
|
716
|
2
|
||
|
1302
|
60560
|
60650
|
60780
|
60420
|
60470
|
60580
|
-90
|
20
|
28
|
346
|
2
|
||
|
1303
|
60670
|
60680
|
60860
|
60500
|
60610
|
60740
|
-60
|
70
|
34
|
154
|
12
|
||
|
小计
|
409682
|
450972
|
5474
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15655
|
15600
|
15730
|
15600
|
15690
|
15695
|
35
|
40
|
42
|
300
|
-40
|
|
|
1205
|
15590
|
15605
|
15700
|
15605
|
15630
|
15650
|
40
|
60
|
122
|
1248
|
-62
|
||
|
1206
|
15580
|
15645
|
15720
|
15580
|
15580
|
15650
|
0
|
70
|
228
|
2558
|
0
|
||
|
1207
|
15610
|
15680
|
15720
|
15620
|
15620
|
15660
|
10
|
50
|
112
|
662
|
82
|
||
|
1208
|
15640
|
15650
|
15650
|
15650
|
15650
|
15650
|
10
|
10
|
2
|
18
|
-2
|
||
|
1209
|
15630
|
15630
|
15630
|
0
|
0
|
6
|
0
|
||||||
|
1210
|
15675
|
15700
|
15700
|
25
|
25
|
6
|
0
|
||||||
|
1211
|
15665
|
15675
|
15675
|
10
|
10
|
0
|
|||||||
|
1212
|
15335
|
15340
|
15340
|
5
|
5
|
0
|
|||||||
|
1301
|
15335
|
15335
|
15335
|
0
|
0
|
0
|
|||||||
|
1302
|
16090
|
16100
|
16100
|
10
|
10
|
0
|
|||||||
|
1303
|
16090
|
16090
|
16090
|
0
|
0
|
0
|
|||||||
|
小计
|
506
|
4798
|
-22
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4240
|
4240
|
4240
|
0
|
0
|
180
|
0
|
|||||
|
1205
|
4335
|
4355
|
4366
|
4336
|
4348
|
4352
|
13
|
17
|
10862
|
75048
|
-7516
|
||
|
1206
|
4313
|
4345
|
4346
|
4336
|
4336
|
4342
|
23
|
29
|
24
|
1322
|
-6
|
||
|
1207
|
4328
|
4401
|
4401
|
4346
|
4378
|
4368
|
50
|
40
|
18
|
158
|
12
|
||
|
1208
|
4339
|
4339
|
4339
|
0
|
0
|
366
|
0
|
||||||
|
1209
|
4353
|
4367
|
4379
|
4341
|
4362
|
4367
|
9
|
14
|
368
|
1524
|
40
|
||
|
1210
|
4368
|
4379
|
4402
|
4371
|
4379
|
4386
|
11
|
18
|
574556
|
683320
|
21774
|
||
|
1211
|
4350
|
4350
|
4369
|
4349
|
4369
|
4352
|
19
|
2
|
14
|
168
|
0
|
||
|
1212
|
4351
|
4338
|
4359
|
4330
|
4343
|
4336
|
-8
|
-15
|
44
|
256
|
0
|
||
|
1301
|
4335
|
4348
|
4356
|
4339
|
4340
|
4348
|
5
|
13
|
7144
|
21794
|
4340
|
||
|
1302
|
4325
|
4325
|
4325
|
0
|
0
|
58
|
0
|
||||||
|
1303
|
4325
|
4325
|
4325
|
0
|
0
|
0
|
|||||||
|
小计
|
593030
|
784194
|
18644
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15260
|
15315
|
15450
|
15310
|
15390
|
15375
|
130
|
115
|
2880
|
12290
|
-290
|
|
|
1205
|
15370
|
15500
|
15570
|
15405
|
15465
|
15490
|
95
|
120
|
9168
|
47144
|
-5108
|
||
|
1206
|
15470
|
15545
|
15675
|
15495
|
15535
|
15575
|
65
|
105
|
54950
|
116290
|
-15494
|
||
|
1207
|
15540
|
15750
|
15780
|
15575
|
15635
|
15665
|
95
|
125
|
211916
|
171476
|
-6462
|
||
|
1208
|
15610
|
15725
|
15880
|
15670
|
15720
|
15765
|
110
|
155
|
8916
|
15944
|
1258
|
||
|
1209
|
15685
|
15900
|
15950
|
15750
|
15780
|
15835
|
95
|
150
|
920
|
3246
|
-84
|
||
|
1210
|
15800
|
15880
|
16025
|
15850
|
15960
|
15905
|
160
|
105
|
100
|
1618
|
12
|
||
|
1211
|
15815
|
16015
|
16050
|
16015
|
16050
|
16030
|
235
|
215
|
4
|
236
|
0
|
||
|
1212
|
15915
|
16130
|
16130
|
16130
|
16130
|
16130
|
215
|
215
|
2
|
122
|
-2
|
||
|
1301
|
15985
|
16080
|
16205
|
16080
|
16180
|
16145
|
195
|
160
|
24
|
172
|
8
|
||
|
1302
|
16105
|
16120
|
16250
|
15800
|
16155
|
16120
|
50
|
15
|
24
|
182
|
14
|
||
|
1303
|
16100
|
16180
|
16340
|
16180
|
16335
|
16295
|
235
|
195
|
8
|
16
|
2
|
||
|
小计
|
288912
|
368736
|
-26146
|
||||||||||
