|
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
|
16000
|
15950
|
16795
|
15950
|
15950
|
15980
|
-50
|
-20
|
3550
|
22320
|
-2100
|
|
|
1205
|
16060
|
15995
|
16005
|
15960
|
15985
|
15990
|
-75
|
-70
|
4704
|
32266
|
-1768
|
||
|
1206
|
16150
|
16050
|
16065
|
16005
|
16040
|
16045
|
-110
|
-105
|
7264
|
48424
|
124
|
||
|
1207
|
16230
|
16095
|
16120
|
16060
|
16095
|
16100
|
-135
|
-130
|
19608
|
49768
|
9980
|
||
|
1208
|
16300
|
16190
|
16190
|
16140
|
16170
|
16170
|
-130
|
-130
|
5174
|
24136
|
3630
|
||
|
1209
|
16400
|
16250
|
16275
|
16220
|
16270
|
16250
|
-130
|
-150
|
2086
|
4694
|
1614
|
||
|
1210
|
16485
|
16325
|
16360
|
16325
|
16330
|
16330
|
-155
|
-155
|
486
|
2256
|
372
|
||
|
1211
|
16560
|
16380
|
16430
|
16380
|
16430
|
16385
|
-130
|
-175
|
64
|
354
|
52
|
||
|
1212
|
16590
|
16490
|
16490
|
16480
|
16485
|
16485
|
-105
|
-105
|
34
|
198
|
10
|
||
|
1301
|
16725
|
16700
|
16700
|
16560
|
16560
|
16590
|
-165
|
-135
|
76
|
278
|
26
|
||
|
1302
|
16900
|
16685
|
16695
|
16655
|
16660
|
16670
|
-240
|
-230
|
26
|
40
|
-18
|
||
|
1303
|
16890
|
16715
|
16715
|
16715
|
16715
|
16715
|
-175
|
-175
|
4
|
10
|
4
|
||
|
小计
|
43076
|
184744
|
11926
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
337.50
|
337.50
|
337.50
|
0.00
|
0.00
|
72
|
0
|
|||||
|
1205
|
338.73
|
339.09
|
339.44
|
339.02
|
339.44
|
339.18
|
0.71
|
0.45
|
6
|
146
|
0
|
||
|
1206
|
338.26
|
339.12
|
339.88
|
338.64
|
339.78
|
339.21
|
1.52
|
0.95
|
22910
|
48914
|
-4182
|
||
|
1207
|
338.48
|
339.81
|
342.84
|
338.74
|
340.49
|
339.94
|
2.01
|
1.46
|
34
|
42
|
2
|
||
|
1208
|
338.96
|
340.68
|
341.50
|
339.51
|
339.51
|
340.39
|
0.55
|
1.43
|
8
|
12
|
2
|
||
|
1209
|
338.55
|
339.13
|
340.16
|
338.81
|
340.16
|
339.49
|
1.61
|
0.94
|
66
|
52
|
0
|
||
|
1210
|
338.34
|
338.69
|
340.97
|
338.69
|
340.97
|
339.51
|
2.63
|
1.17
|
18
|
56
|
-6
|
||
|
1211
|
338.95
|
340.25
|
340.25
|
340.25
|
340.25
|
340.25
|
1.30
|
1.30
|
2
|
10
|
-2
|
||
|
1212
|
338.53
|
339.11
|
340.25
|
338.70
|
340.23
|
339.40
|
1.70
|
0.87
|
36306
|
57262
|
6326
|
||
|
1301
|
338.66
|
339.31
|
340.71
|
339.31
|
340.71
|
339.78
|
2.05
|
1.12
|
14
|
12
|
2
|
||
|
1302
|
337.83
|
339.21
|
340.14
|
339.21
|
339.72
|
339.69
|
1.89
|
1.86
|
6
|
22
|
2
|
||
|
1303
|
334.65
|
336.89
|
336.89
|
2.24
|
2.24
|
0
|
|||||||
|
小计
|
59370
|
106600
|
2144
|
||||||||||
|
|
|||||||||||||
|
1204
|
59130
|
58100
|
58140
|
57680
|
57700
|
57860
|
-1430
|
-1270
|
10830
|
19270
|
-4630
|
||
|
1205
|
59380
|
58110
|
58220
|
57780
|
57810
|
58000
|
-1570
|
-1380
|
23738
|
57586
|
-6108
|
||
|
1206
|
59560
|
58160
|
58350
|
57870
|
57880
|
58070
|
-1680
|
-1490
|
65304
|
110556
|
-9666
|
||
|
1207
|
59620
|
58200
|
58360
|
57740
|
57870
|
58030
|
-1750
|
-1590
|
475980
|
233910
|
39848
|
||
|
1208
|
59630
|
58170
|
58370
|
57750
|
57840
|
58030
|
-1790
|
-1600
|
76002
|
60974
|
19680
|
||
|
1209
|
59720
|
58250
|
58410
|
57800
|
57850
|
58040
|
-1870
|
-1680
|
9558
|
9608
|
2352
|
||
|
1210
|
59810
|
58600
|
58600
|
57840
|
57990
|
58130
|
-1820
|
-1680
|
1084
|
3042
|
320
|
||
|
1211
|
59930
|
58560
|
58650
|
57960
|
58020
|
58220
|
-1910
|
-1710
|
302
|
1988
|
26
|
||
|
1212
|
60040
|
58660
|
58710
|
58100
|
58110
|
58270
|
-1930
|
-1770
|
322
|
1914
|
48
|
||
|
1301
|
60080
|
58690
|
58700
|
58150
|
58260
|
58390
|
-1820
|
-1690
|
100
|
698
|
-22
|
||
|
1302
|
60130
|
58750
|
58750
|
57740
|
57740
|
58350
|
-2390
|
-1780
|
74
|
344
|
-10
|
||
|
1303
|
60230
|
59180
|
59180
|
58180
|
58250
|
58450
|
-1980
|
-1780
|
128
|
194
|
20
|
||
|
小计
|
663422
|
500084
|
41858
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15695
|
15535
|
15590
|
15520
|
15520
|
15555
|
-175
|
-140
|
30
|
226
|
-26
|
|
|
1205
|
15660
|
15445
|
15530
|
15440
|
15440
|
15490
|
-220
|
-170
|
74
|
1080
|
-32
|
||
|
1206
|
15640
|
15420
|
15520
|
15420
|
15460
|
15465
|
-180
|
-175
|
134
|
2340
|
0
|
||
|
1207
|
15640
|
15470
|
15530
|
15430
|
15450
|
15470
|
-190
|
-170
|
274
|
888
|
192
|
||
|
1208
|
15645
|
15505
|
15505
|
15505
|
15505
|
15505
|
-140
|
-140
|
2
|
20
|
2
|
||
|
1209
|
15655
|
15610
|
15610
|
-45
|
-45
|
6
|
0
|
||||||
|
1210
|
15700
|
15700
|
15700
|
0
|
0
|
6
|
0
|
||||||
|
1211
|
15665
|
15520
|
15520
|
-145
|
-145
|
0
|
|||||||
|
1212
|
15335
|
15195
|
15195
|
-140
|
-140
|
0
|
|||||||
|
1301
|
15335
|
15335
|
15335
|
0
|
0
|
0
|
|||||||
|
1302
|
16090
|
15945
|
15945
|
-145
|
-145
|
0
|
|||||||
|
1303
|
16090
|
16090
|
16090
|
0
|
0
|
0
|
|||||||
|
小计
|
514
|
4566
|
136
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1204
|
4240
|
4240
|
4240
|
0
|
0
|
180
|
0
|
|||||
|
1205
|
4353
|
4339
|
4355
|
4335
|
4355
|
4345
|
2
|
-8
|
10914
|
62452
|
-8330
|
||
|
1206
|
4346
|
4339
|
4346
|
4339
|
4343
|
4340
|
-3
|
-6
|
80
|
1256
|
-58
|
||
|
1207
|
4383
|
4360
|
4360
|
4360
|
4360
|
4360
|
-23
|
-23
|
2
|
198
|
0
|
||
|
1208
|
4339
|
4339
|
4339
|
0
|
0
|
366
|
0
|
||||||
|
1209
|
4364
|
4350
|
4369
|
4340
|
4356
|
4351
|
-8
|
-13
|
318
|
1502
|
-22
|
||
|
1210
|
4384
|
4361
|
4383
|
4361
|
4377
|
4371
|
-7
|
-13
|
523552
|
693124
|
3654
|
||
|
1211
|
4352
|
4571
|
4572
|
4310
|
4341
|
4414
|
-11
|
62
|
86
|
166
|
-2
|
||
|
1212
|
4338
|
4331
|
4334
|
4331
|
4334
|
4332
|
-4
|
-6
|
8
|
254
|
0
|
||
|
1301
|
4347
|
4323
|
4348
|
4322
|
4348
|
4340
|
1
|
-7
|
3290
|
23830
|
358
|
||
|
1302
|
4325
|
4327
|
4327
|
2
|
2
|
58
|
0
|
||||||
|
1303
|
4325
|
4325
|
4325
|
0
|
0
|
0
|
|||||||
|
小计
|
538250
|
783386
|
-4400
|
||||||||||
|
|
|||||||||||||
|
锌
|
1204
|
15365
|
15200
|
15280
|
15160
|
15160
|
15205
|
-205
|
-160
|
1990
|
11260
|
-380
|
|
|
1205
|
15470
|
15260
|
15330
|
15220
|
15275
|
15280
|
-195
|
-190
|
4716
|
43732
|
-876
|
||
|
1206
|
15565
|
15385
|
15430
|
15310
|
15310
|
15365
|
-255
|
-200
|
27138
|
110362
|
-3242
|
||
|
1207
|
15645
|
15410
|
15495
|
15380
|
15380
|
15435
|
-265
|
-210
|
181926
|
178468
|
-3578
|
||
|
1208
|
15725
|
15510
|
15570
|
15460
|
15465
|
15515
|
-260
|
-210
|
16504
|
24734
|
3602
|
||
|
1209
|
15805
|
15605
|
15680
|
15535
|
15550
|
15590
|
-255
|
-215
|
1494
|
4074
|
476
|
||
|
1210
|
15880
|
15680
|
15720
|
15620
|
15645
|
15675
|
-235
|
-205
|
94
|
1744
|
30
|
||
|
1211
|
15925
|
15720
|
15785
|
15685
|
15685
|
15740
|
-240
|
-185
|
20
|
242
|
4
|
||
|
1212
|
16015
|
15800
|
15825
|
15730
|
15730
|
15785
|
-285
|
-230
|
6
|
142
|
2
|
||
|
1301
|
16160
|
15900
|
15925
|
15820
|
15820
|
15880
|
-340
|
-280
|
48
|
200
|
36
|
||
|
1302
|
16120
|
16000
|
16000
|
15870
|
15940
|
15935
|
-180
|
-185
|
10
|
186
|
4
|
||
|
1303
|
16295
|
16100
|
16100
|
16000
|
16020
|
16040
|
-275
|
-255
|
28
|
42
|
26
|
||
|
小计
|
233974
|
375186
|
-3896
|
||||||||||
