|
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
|
1111
|
16225
|
16180
|
16510
|
16180
|
16380
|
16365
|
155
|
140
|
6086
|
43838
|
-2256
|
|
1112
|
16085
|
16025
|
16350
|
16025
|
16290
|
16230
|
205
|
145
|
37678
|
78294
|
-4766
|
|
|
1201
|
15975
|
15940
|
16240
|
15900
|
16165
|
16120
|
190
|
145
|
51586
|
64258
|
-2800
|
|
|
1202
|
15955
|
16000
|
16180
|
15935
|
16130
|
16090
|
175
|
135
|
5778
|
29802
|
570
|
|
|
1203
|
15970
|
15925
|
16180
|
15925
|
16100
|
16100
|
130
|
130
|
1872
|
9478
|
180
|
|
|
1204
|
15975
|
15895
|
16150
|
15895
|
16105
|
16090
|
130
|
115
|
310
|
2680
|
-44
|
|
|
1205
|
15995
|
16140
|
16245
|
16060
|
16145
|
16120
|
150
|
125
|
172
|
2930
|
-8
|
|
|
1206
|
16005
|
16100
|
16235
|
16095
|
16140
|
16145
|
135
|
140
|
112
|
1696
|
46
|
|
|
1207
|
16050
|
15950
|
16195
|
15950
|
16165
|
16135
|
115
|
85
|
92
|
1706
|
0
|
|
|
1208
|
16020
|
16060
|
16200
|
16060
|
16180
|
16160
|
160
|
140
|
38
|
1160
|
-20
|
|
|
1209
|
16070
|
16230
|
16255
|
16175
|
16255
|
16210
|
185
|
140
|
14
|
342
|
6
|
|
|
1210
|
16060
|
16200
|
16210
|
16200
|
16210
|
16200
|
150
|
140
|
20
|
702
|
-6
|
|
|
小计
|
103758
|
236886
|
-9098
|
|||||||||
|
黄金
|
1111
|
331.05
|
334.40
|
337.00
|
334.40
|
335.50
|
335.32
|
4.45
|
4.27
|
8
|
32
|
0
|
|
1112
|
332.86
|
332.98
|
337.00
|
332.90
|
335.25
|
335.15
|
2.39
|
2.29
|
78198
|
42518
|
-13142
|
|
|
1201
|
333.22
|
334.54
|
337.50
|
332.67
|
335.60
|
335.64
|
2.38
|
2.42
|
1120
|
696
|
-26
|
|
|
1202
|
334.29
|
335.92
|
337.90
|
335.50
|
336.26
|
336.79
|
1.97
|
2.50
|
36
|
230
|
4
|
|
|
1203
|
335.06
|
336.09
|
337.70
|
335.73
|
337.09
|
336.83
|
2.03
|
1.77
|
32
|
186
|
-2
|
|
|
1204
|
334.63
|
335.94
|
337.00
|
335.94
|
336.62
|
336.29
|
1.99
|
1.66
|
10
|
140
|
0
|
|
|
1205
|
335.29
|
335.99
|
337.09
|
335.00
|
337.09
|
335.39
|
1.80
|
0.10
|
82
|
172
|
6
|
|
|
1206
|
333.83
|
333.89
|
336.70
|
333.89
|
336.04
|
335.64
|
2.21
|
1.81
|
23386
|
23762
|
1958
|
|
|
1207
|
331.06
|
335.86
|
335.86
|
335.86
|
335.86
|
335.86
|
4.80
|
4.80
|
2
|
10
|
-2
|
|
|
1208
|
333.13
|
336.90
|
336.90
|
336.90
|
336.90
|
336.90
|
3.77
|
3.77
|
2
|
6
|
-2
|
|
|
1209
|
334.39
|
334.39
|
334.39
|
0.00
|
0.00
|
10
|
0
|
|||||
|
1210
|
334.39
|
338.17
|
338.17
|
3.78
|
3.78
|
0
|
||||||
|
小计
|
102876
|
67762
|
-11206
|
|||||||||
|
1111
|
51930
|
51000
|
53080
|
51000
|
52390
|
52380
|
460
|
450
|
11772
|
28726
|
-1326
|
|
|
1112
|
51610
|
51310
|
52840
|
51300
|
52220
|
52080
|
610
|
470
|
286254
|
113854
|
-22292
|
|
|
1201
|
51170
|
50760
|
52480
|
50760
|
51670
|
51660
|
500
|
490
|
1119538
|
246858
|
3016
|
|
|
1202
|
51010
|
50600
|
52340
|
50600
|
51620
|
51540
|
610
|
530
|
46206
|
50142
|
2676
|
|
|
1203
|
51130
|
50300
|
52350
|
50300
|
51640
|
51540
|
510
|
410
|
4602
|
12618
|
346
|
|
|
1204
|
50940
|
50720
|
52420
|
50690
|
51610
|
51590
|
670
|
650
|
2096
|
9640
|
310
|
|
|
1205
|
51250
|
51460
|
52760
|
51010
|
52000
|
51670
|
750
|
420
|
814
|
4162
|
22
|
|
|
1206
|
51100
|
50950
|
52650
|
50950
|
51700
|
51800
|
600
|
700
|
518
|
3178
|
-32
|
|
|
1207
|
51190
|
51460
|
52150
|
51230
|
51600
|
51670
|
410
|
480
|
114
|
1518
|
-6
|
|
|
1208
|
51510
|
51000
|
52350
|
51000
|
51730
|
51770
|
220
|
260
|
106
|
972
|
0
|
|
|
1209
|
51730
|
51000
|
52520
|
51000
|
51990
|
51900
|
260
|
170
|
284
|
874
|
84
|
|
|
1210
|
51820
|
51880
|
53000
|
51460
|
52080
|
52080
|
260
|
260
|
76
|
182
|
42
|
|
|
小计
|
1472380
|
472724
|
-17160
|
|||||||||
|
铅
|
1111
|
13950
|
13700
|
14380
|
13700
|
14350
|
14250
|
400
|
300
|
612
|
1410
|
-24
|
|
1112
|
13820
|
13850
|
14600
|
13765
|
14235
|
14175
|
415
|
355
|
1728
|
2354
|
100
|
|
|
1201
|
13805
|
14120
|
14290
|
13955
|
14290
|
14170
|
485
|
365
|
136
|
500
|
-20
|
|
|
1202
|
13875
|
14170
|
14260
|
14170
|
14260
|
14200
|
385
|
325
|
10
|
26
|
4
|
|
|
1203
|
14005
|
14335
|
14335
|
330
|
330
|
6
|
0
|
|||||
|
1204
|
13855
|
14180
|
14180
|
325
|
325
|
40
|
0
|
|||||
|
1205
|
14200
|
14530
|
14530
|
330
|
330
|
0
|
||||||
|
1206
|
14300
|
14360
|
14360
|
14360
|
14360
|
14360
|
60
|
60
|
2
|
2
|
-2
|
|
|
1207
|
14425
|
14835
|
14855
|
14835
|
14855
|
14845
|
430
|
420
|
4
|
0
|
||
|
1208
|
14335
|
14180
|
14655
|
14180
|
14655
|
14415
|
320
|
80
|
4
|
0
|
||
|
1209
|
15015
|
14600
|
14600
|
14600
|
14600
|
14600
|
-415
|
-415
|
2
|
2
|
0
|
|
|
1210
|
14545
|
14140
|
14140
|
-405
|
-405
|
2
|
0
|
|||||
|
小计
|
2498
|
4342
|
58
|
|||||||||
|
螺纹钢
|
1111
|
4038
|
4145
|
4145
|
4050
|
4050
|
4060
|
12
|
22
|
18
|
100
|
-8
|
|
1112
|
4038
|
4099
|
4099
|
4040
|
4040
|
4051
|
2
|
13
|
170
|
322
|
40
|
|
|
1201
|
3908
|
3920
|
3981
|
3916
|
3957
|
3948
|
49
|
40
|
1442362
|
639122
|
-28698
|
|
|
1202
|
3932
|
3959
|
3976
|
3932
|
3957
|
3947
|
25
|
15
|
106
|
200
|
8
|
|
|
1203
|
3957
|
3993
|
4029
|
3970
|
4000
|
3996
|
43
|
39
|
256
|
230
|
124
|
|
|
1204
|
3967
|
3900
|
4022
|
3900
|
4015
|
3977
|
48
|
10
|
64
|
276
|
-14
|
|
|
1205
|
3952
|
3941
|
4025
|
3939
|
4002
|
3989
|
50
|
37
|
234726
|
320042
|
4654
|
|
|
1206
|
3937
|
3998
|
4017
|
3983
|
4017
|
3995
|
80
|
58
|
30
|
100
|
16
|
|
|
1207
|
3956
|
3995
|
3997
|
3994
|
3997
|
3995
|
41
|
39
|
6
|
50
|
6
|
|
|
1208
|
3988
|
3998
|
4025
|
3968
|
4025
|
3980
|
37
|
-8
|
38
|
82
|
2
|
|
|
1209
|
3995
|
3995
|
4026
|
3988
|
4026
|
4005
|
31
|
10
|
28
|
136
|
10
|
|
|
1210
|
4018
|
4097
|
4099
|
4043
|
4090
|
4074
|
72
|
56
|
74
|
142
|
40
|
|
|
小计
|
1677878
|
960802
|
-23820
|
|||||||||
|
锌
|
1111
|
14015
|
14010
|
14455
|
14010
|
14345
|
14275
|
330
|
260
|
7106
|
25006
|
-3586
|
|
1112
|
13955
|
14100
|
14405
|
13975
|
14295
|
14225
|
340
|
270
|
194480
|
126534
|
-21404
|
|
|
1201
|
13925
|
14120
|
14395
|
13950
|
14300
|
14215
|
375
|
290
|
575068
|
219884
|
-14864
|
|
|
1202
|
13965
|
14125
|
14380
|
13975
|
14290
|
14225
|
325
|
260
|
38200
|
58214
|
6842
|
|
|
1203
|
13985
|
13935
|
14400
|
13935
|
14320
|
14240
|
335
|
255
|
4284
|
13430
|
664
|
|
|
1204
|
14010
|
13885
|
14430
|
13885
|
14330
|
14295
|
320
|
285
|
1078
|
3316
|
162
|
|
|
1205
|
14055
|
14040
|
14530
|
14040
|
14390
|
14345
|
335
|
290
|
1152
|
3060
|
32
|
|
|
1206
|
14185
|
14500
|
14555
|
14290
|
14420
|
14405
|
235
|
220
|
170
|
342
|
26
|
|
|
1207
|
14215
|
14420
|
14580
|
14390
|
14545
|
14485
|
330
|
270
|
80
|
350
|
12
|
|
|
1208
|
14240
|
14435
|
14690
|
14400
|
14690
|
14510
|
450
|
270
|
50
|
288
|
4
|
|
|
1209
|
14345
|
14605
|
14680
|
14455
|
14680
|
14595
|
335
|
250
|
76
|
90
|
-14
|
|
|
1210
|
14230
|
14425
|
14770
|
14425
|
14685
|
14615
|
455
|
385
|
50
|
68
|
14
|
|
|
小计
|
821794
|
450582
|
-32112
|
|||||||||
