|
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
|
16015
|
15995
|
16070
|
15990
|
15990
|
16000
|
-25
|
-15
|
3270
|
24420
|
-2750
|
|
|
1205
|
16085
|
16065
|
16090
|
16050
|
16050
|
16060
|
-35
|
-25
|
3030
|
34034
|
-1268
|
||
|
1206
|
16175
|
16150
|
16185
|
16135
|
16135
|
16150
|
-40
|
-25
|
5250
|
48300
|
-1796
|
||
|
1207
|
16260
|
16250
|
16265
|
16200
|
16205
|
16230
|
-55
|
-30
|
9256
|
39788
|
1340
|
||
|
1208
|
16355
|
16330
|
16355
|
16280
|
16290
|
16300
|
-65
|
-55
|
2430
|
20506
|
1008
|
||
|
1209
|
16425
|
16430
|
16430
|
16385
|
16385
|
16400
|
-40
|
-25
|
1408
|
3080
|
892
|
||
|
1210
|
16515
|
16500
|
16500
|
16475
|
16475
|
16485
|
-40
|
-30
|
56
|
1884
|
8
|
||
|
1211
|
16565
|
16580
|
16580
|
16540
|
16540
|
16560
|
-25
|
-5
|
4
|
302
|
-4
|
||
|
1212
|
16590
|
16590
|
16590
|
0
|
0
|
188
|
0
|
||||||
|
1301
|
16755
|
16775
|
16775
|
16680
|
16680
|
16725
|
-75
|
-30
|
4
|
252
|
0
|
||
|
1302
|
16900
|
16900
|
16900
|
0
|
0
|
58
|
0
|
||||||
|
1303
|
16890
|
16890
|
16890
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
24708
|
172818
|
-2570
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
344.51
|
337.50
|
337.50
|
337.50
|
337.50
|
337.50
|
-7.01
|
-7.01
|
60
|
72
|
-60
|
|
|
1205
|
336.71
|
339.06
|
339.10
|
338.00
|
338.85
|
338.73
|
2.14
|
2.02
|
34
|
146
|
-12
|
||
|
1206
|
335.82
|
336.72
|
339.30
|
336.72
|
337.61
|
338.26
|
1.79
|
2.44
|
39084
|
53096
|
-6476
|
||
|
1207
|
335.89
|
338.05
|
339.37
|
337.40
|
338.18
|
338.48
|
2.29
|
2.59
|
20
|
40
|
0
|
||
|
1208
|
335.93
|
338.96
|
338.96
|
338.96
|
338.96
|
338.96
|
3.03
|
3.03
|
2
|
10
|
0
|
||
|
1209
|
335.96
|
337.64
|
339.18
|
337.64
|
338.73
|
338.55
|
2.77
|
2.59
|
20
|
52
|
-6
|
||
|
1210
|
336.08
|
337.60
|
339.35
|
337.60
|
339.31
|
338.34
|
3.23
|
2.26
|
90
|
62
|
12
|
||
|
1211
|
335.60
|
338.53
|
339.38
|
338.53
|
339.38
|
338.95
|
3.78
|
3.35
|
4
|
12
|
0
|
||
|
1212
|
335.86
|
336.84
|
339.90
|
336.84
|
337.70
|
338.53
|
1.84
|
2.67
|
42824
|
50936
|
14096
|
||
|
1301
|
335.73
|
337.71
|
339.39
|
337.71
|
339.37
|
338.66
|
3.64
|
2.93
|
32
|
10
|
6
|
||
|
1302
|
335.05
|
337.75
|
338.23
|
337.53
|
338.12
|
337.83
|
3.07
|
2.78
|
20
|
20
|
6
|
||
|
1303
|
334.65
|
334.65
|
334.65
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
82190
|
104456
|
7566
|
||||||||||
|
|
|||||||||||||
|
1204
|
59500
|
59200
|
59330
|
58900
|
59020
|
59130
|
-480
|
-370
|
10120
|
23900
|
-5490
|
||
|
1205
|
59790
|
59580
|
59630
|
59080
|
59230
|
59380
|
-560
|
-410
|
12896
|
63694
|
-1746
|
||
|
1206
|
60010
|
59550
|
59860
|
59240
|
59340
|
59560
|
-670
|
-450
|
60336
|
120222
|
-4318
|
||
|
1207
|
60110
|
59610
|
59970
|
59270
|
59370
|
59620
|
-740
|
-490
|
468832
|
194062
|
7948
|
||
|
1208
|
60180
|
59650
|
60040
|
59330
|
59410
|
59630
|
-770
|
-550
|
50120
|
41294
|
10740
|
||
|
1209
|
60270
|
59880
|
60120
|
59450
|
59500
|
59720
|
-770
|
-550
|
3518
|
7256
|
-140
|
||
|
1210
|
60370
|
60000
|
60200
|
59560
|
59600
|
59810
|
-770
|
-560
|
792
|
2722
|
178
|
||
|
1211
|
60460
|
60050
|
60250
|
59680
|
59780
|
59930
|
-680
|
-530
|
154
|
1962
|
28
|
||
|
1212
|
60580
|
60300
|
60380
|
59800
|
59820
|
60040
|
-760
|
-540
|
176
|
1866
|
22
|
||
|
1301
|
60510
|
60190
|
60440
|
59800
|
60080
|
60080
|
-430
|
-430
|
54
|
720
|
4
|
||
|
1302
|
60580
|
60350
|
60370
|
59950
|
59950
|
60130
|
-630
|
-450
|
36
|
354
|
8
|
||
|
1303
|
60740
|
60230
|
60500
|
59930
|
59950
|
60230
|
-790
|
-510
|
80
|
174
|
20
|
||
|
小计
|
607114
|
458226
|
7254
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15695
|
15700
|
15700
|
15670
|
15670
|
15695
|
-25
|
0
|
48
|
252
|
-48
|
|
|
1205
|
15650
|
15620
|
15700
|
15620
|
15635
|
15660
|
-15
|
10
|
198
|
1112
|
-136
|
||
|
1206
|
15650
|
15525
|
15670
|
15525
|
15600
|
15640
|
-50
|
-10
|
446
|
2340
|
-218
|
||
|
1207
|
15660
|
15670
|
15670
|
15600
|
15625
|
15640
|
-35
|
-20
|
92
|
696
|
34
|
||
|
1208
|
15650
|
15645
|
15645
|
15645
|
15645
|
15645
|
-5
|
-5
|
4
|
18
|
0
|
||
|
1209
|
15630
|
15655
|
15655
|
25
|
25
|
6
|
0
|
||||||
|
1210
|
15700
|
15700
|
15700
|
0
|
0
|
6
|
0
|
||||||
|
1211
|
15675
|
15665
|
15665
|
-10
|
-10
|
0
|
|||||||
|
1212
|
15340
|
15335
|
15335
|
-5
|
-5
|
0
|
|||||||
|
1301
|
15340
|
15340
|
15340
|
0
|
0
|
0
|
|||||||
|
1302
|
16100
|
16090
|
16090
|
-10
|
-10
|
0
|
|||||||
|
1303
|
16100
|
16100
|
16100
|
0
|
0
|
0
|
|||||||
|
小计
|
788
|
4430
|
-368
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4240
|
4240
|
4240
|
0
|
0
|
180
|
0
|
|||||
|
1205
|
4352
|
4341
|
4358
|
4341
|
4355
|
4353
|
3
|
1
|
7420
|
70782
|
-4266
|
||
|
1206
|
4342
|
4351
|
4351
|
4330
|
4330
|
4346
|
-12
|
4
|
44
|
1314
|
-8
|
||
|
1207
|
4368
|
4383
|
4383
|
4383
|
4383
|
4383
|
15
|
15
|
40
|
198
|
40
|
||
|
1208
|
4339
|
4339
|
4339
|
0
|
0
|
366
|
0
|
||||||
|
1209
|
4367
|
4361
|
4370
|
4355
|
4363
|
4364
|
-4
|
-3
|
140
|
1524
|
0
|
||
|
1210
|
4386
|
4373
|
4393
|
4373
|
4384
|
4384
|
-2
|
-2
|
394568
|
689470
|
6150
|
||
|
1211
|
4352
|
4352
|
4352
|
0
|
0
|
168
|
0
|
||||||
|
1212
|
4336
|
4348
|
4348
|
4329
|
4342
|
4338
|
6
|
2
|
62
|
254
|
-2
|
||
|
1301
|
4348
|
4330
|
4360
|
4327
|
4350
|
4347
|
2
|
-1
|
3698
|
23472
|
1678
|
||
|
1302
|
4325
|
4325
|
4325
|
0
|
0
|
58
|
0
|
||||||
|
1303
|
4325
|
4325
|
4325
|
0
|
0
|
0
|
|||||||
|
小计
|
405972
|
787786
|
3592
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15375
|
15355
|
15430
|
15320
|
15345
|
15365
|
-30
|
-10
|
1720
|
11640
|
-650
|
|
|
1205
|
15490
|
15425
|
15535
|
15415
|
15430
|
15470
|
-60
|
-20
|
5872
|
44608
|
-2536
|
||
|
1206
|
15575
|
15525
|
15630
|
15500
|
15520
|
15565
|
-55
|
-10
|
31020
|
113604
|
-2686
|
||
|
1207
|
15665
|
15590
|
15730
|
15570
|
15595
|
15645
|
-70
|
-20
|
210992
|
182046
|
10570
|
||
|
1208
|
15765
|
15670
|
15810
|
15655
|
15680
|
15725
|
-85
|
-40
|
16506
|
21132
|
5188
|
||
|
1209
|
15835
|
15780
|
15890
|
15745
|
15750
|
15805
|
-85
|
-30
|
1354
|
3598
|
352
|
||
|
1210
|
15905
|
15890
|
15940
|
15840
|
15855
|
15880
|
-50
|
-25
|
144
|
1714
|
96
|
||
|
1211
|
16030
|
15900
|
15975
|
15900
|
15975
|
15925
|
-55
|
-105
|
12
|
238
|
2
|
||
|
1212
|
16130
|
16075
|
16075
|
15965
|
15985
|
16015
|
-145
|
-115
|
26
|
140
|
18
|
||
|
1301
|
16145
|
16035
|
16215
|
16035
|
16070
|
16160
|
-75
|
15
|
44
|
164
|
-8
|
||
|
1302
|
16120
|
16120
|
16120
|
0
|
0
|
182
|
0
|
||||||
|
1303
|
16295
|
16295
|
16295
|
0
|
0
|
16
|
0
|
||||||
|
小计
|
267690
|
379082
|
10346
|
||||||||||
