|
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
|
16160
|
16265
|
16340
|
16225
|
16340
|
16285
|
180
|
125
|
3160
|
21220
|
-1890
|
|
|
1112
|
16180
|
16235
|
16345
|
16235
|
16345
|
16300
|
165
|
120
|
6310
|
49656
|
-1820
|
||
|
1201
|
16185
|
16245
|
16390
|
16225
|
16380
|
16330
|
195
|
145
|
32994
|
75102
|
-1478
|
||
|
1202
|
16205
|
16290
|
16430
|
16260
|
16420
|
16355
|
215
|
150
|
8524
|
44668
|
2748
|
||
|
1203
|
16220
|
16300
|
16475
|
16300
|
16475
|
16410
|
255
|
190
|
1040
|
13126
|
-2
|
||
|
1204
|
16300
|
16320
|
16525
|
16320
|
16490
|
16465
|
190
|
165
|
112
|
2808
|
-22
|
||
|
1205
|
16330
|
16375
|
16580
|
16375
|
16565
|
16505
|
235
|
175
|
116
|
2756
|
-36
|
||
|
1206
|
16380
|
16545
|
16625
|
16535
|
16625
|
16570
|
245
|
190
|
80
|
1640
|
2
|
||
|
1207
|
16435
|
16550
|
16655
|
16550
|
16655
|
16605
|
220
|
170
|
30
|
1676
|
-4
|
||
|
1208
|
16500
|
16630
|
16710
|
16630
|
16710
|
16670
|
210
|
170
|
4
|
1092
|
0
|
||
|
1209
|
16595
|
16595
|
16595
|
0
|
0
|
344
|
0
|
||||||
|
1210
|
16630
|
16750
|
16810
|
16750
|
16810
|
16780
|
180
|
150
|
4
|
848
|
-2
|
||
|
小计
|
52374
|
214936
|
-2504
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1111
|
354.42
|
354.35
|
354.42
|
-0.07
|
0.00
|
0
|
||||||
|
1112
|
355.86
|
361.20
|
362.75
|
361.04
|
361.73
|
361.91
|
5.87
|
6.05
|
5100
|
5774
|
-890
|
||
|
1201
|
356.07
|
363.00
|
363.09
|
360.99
|
363.09
|
362.48
|
7.02
|
6.41
|
970
|
848
|
180
|
||
|
1202
|
356.32
|
361.72
|
363.25
|
361.72
|
362.95
|
362.94
|
6.63
|
6.62
|
12
|
214
|
0
|
||
|
1203
|
357.17
|
362.14
|
362.14
|
362.14
|
362.14
|
362.14
|
4.97
|
4.97
|
2
|
178
|
2
|
||
|
1204
|
356.80
|
362.71
|
362.71
|
362.71
|
362.71
|
362.71
|
5.91
|
5.91
|
2
|
148
|
-2
|
||
|
1205
|
355.81
|
362.13
|
363.49
|
361.01
|
362.73
|
362.44
|
6.92
|
6.63
|
42
|
206
|
4
|
||
|
1206
|
355.69
|
361.61
|
362.99
|
361.00
|
362.03
|
362.09
|
6.34
|
6.40
|
53180
|
62012
|
842
|
||
|
1207
|
354.13
|
354.13
|
354.13
|
0.00
|
0.00
|
8
|
0
|
||||||
|
1208
|
355.90
|
362.30
|
362.30
|
6.40
|
6.40
|
36
|
0
|
||||||
|
1209
|
356.41
|
362.00
|
362.00
|
362.00
|
362.00
|
362.00
|
5.59
|
5.59
|
2
|
12
|
0
|
||
|
1210
|
355.88
|
362.40
|
362.40
|
362.40
|
362.40
|
362.40
|
6.52
|
6.52
|
2
|
-2
|
|||
|
小计
|
59312
|
69436
|
134
|
||||||||||
|
|
|||||||||||||
|
1111
|
57980
|
58300
|
59800
|
58300
|
59750
|
59230
|
1770
|
1250
|
5380
|
13280
|
-1920
|
||
|
1112
|
57770
|
58200
|
59690
|
57920
|
59560
|
59010
|
1790
|
1240
|
24892
|
47774
|
-2148
|
||
|
1201
|
57540
|
57800
|
59500
|
57740
|
59360
|
58760
|
1820
|
1220
|
1139578
|
221006
|
-16294
|
||
|
1202
|
57350
|
57700
|
59350
|
57600
|
59220
|
58610
|
1870
|
1260
|
136498
|
79368
|
-3784
|
||
|
1203
|
57320
|
57530
|
59330
|
57530
|
59110
|
58620
|
1790
|
1300
|
5840
|
17288
|
-684
|
||
|
1204
|
57450
|
58120
|
59390
|
57970
|
59350
|
58780
|
1900
|
1330
|
1174
|
8386
|
-90
|
||
|
1205
|
57410
|
57580
|
59440
|
57580
|
59240
|
58690
|
1830
|
1280
|
2152
|
4806
|
36
|
||
|
1206
|
57490
|
57970
|
59510
|
57970
|
59340
|
58800
|
1850
|
1310
|
400
|
3318
|
-130
|
||
|
1207
|
57610
|
58300
|
59440
|
58300
|
59320
|
58880
|
1710
|
1270
|
66
|
1578
|
10
|
||
|
1208
|
57640
|
58350
|
59380
|
58330
|
59380
|
58920
|
1740
|
1280
|
40
|
1184
|
-2
|
||
|
1209
|
57580
|
57900
|
59430
|
57900
|
59400
|
59150
|
1820
|
1570
|
188
|
914
|
88
|
||
|
1210
|
57600
|
58000
|
59790
|
58000
|
59360
|
58920
|
1760
|
1320
|
44
|
516
|
4
|
||
|
小计
|
1316252
|
399418
|
-24914
|
||||||||||
|
|
|||||||||||||
|
铅
|
1111
|
15190
|
15350
|
15480
|
15350
|
15420
|
15415
|
230
|
225
|
142
|
486
|
-44
|
|
|
1112
|
15190
|
15215
|
15535
|
15215
|
15480
|
15410
|
290
|
220
|
570
|
1932
|
-68
|
||
|
1201
|
15190
|
15385
|
15545
|
15365
|
15540
|
15445
|
350
|
255
|
238
|
934
|
38
|
||
|
1202
|
15165
|
15445
|
15445
|
280
|
280
|
32
|
0
|
||||||
|
1203
|
15255
|
15320
|
15320
|
65
|
65
|
14
|
0
|
||||||
|
1204
|
15420
|
15420
|
15420
|
0
|
0
|
40
|
0
|
||||||
|
1205
|
15390
|
15650
|
15650
|
260
|
260
|
0
|
|||||||
|
1206
|
15550
|
15550
|
15550
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15450
|
15710
|
15710
|
260
|
260
|
2
|
0
|
||||||
|
1208
|
15060
|
15315
|
15315
|
255
|
255
|
0
|
|||||||
|
1209
|
15600
|
15600
|
15600
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
15885
|
16150
|
16150
|
265
|
265
|
0
|
|||||||
|
小计
|
950
|
3446
|
-74
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1111
|
4560
|
4455
|
4560
|
-105
|
0
|
0
|
||||||
|
1112
|
4217
|
4238
|
4262
|
4236
|
4262
|
4248
|
45
|
31
|
16
|
296
|
-4
|
||
|
1201
|
4058
|
4080
|
4144
|
4073
|
4136
|
4108
|
78
|
50
|
343630
|
334892
|
-71194
|
||
|
1202
|
4075
|
4100
|
4165
|
4100
|
4165
|
4144
|
90
|
69
|
178
|
1160
|
-36
|
||
|
1203
|
4066
|
4105
|
4154
|
4100
|
4153
|
4117
|
87
|
51
|
106
|
288
|
-20
|
||
|
1204
|
4061
|
4147
|
4163
|
4097
|
4160
|
4134
|
99
|
73
|
62
|
512
|
-18
|
||
|
1205
|
4019
|
4040
|
4129
|
4034
|
4121
|
4086
|
102
|
67
|
1263124
|
557462
|
-53088
|
||
|
1206
|
4052
|
4105
|
4160
|
4099
|
4148
|
4123
|
96
|
71
|
146
|
318
|
-12
|
||
|
1207
|
4087
|
4105
|
4105
|
18
|
18
|
56
|
0
|
||||||
|
1208
|
4059
|
4125
|
4138
|
4125
|
4138
|
4128
|
79
|
69
|
18
|
110
|
0
|
||
|
1209
|
4087
|
4140
|
4165
|
4118
|
4153
|
4139
|
66
|
52
|
54
|
164
|
2
|
||
|
1210
|
4081
|
4100
|
4179
|
4098
|
4171
|
4133
|
90
|
52
|
330
|
600
|
-26
|
||
|
小计
|
1607664
|
895858
|
-124396
|
||||||||||
|
|
|||||||||||||
|
锌
|
1111
|
15235
|
15400
|
15550
|
15375
|
15550
|
15435
|
315
|
200
|
1930
|
10880
|
-450
|
|
|
1112
|
15195
|
15335
|
15545
|
15325
|
15515
|
15445
|
320
|
250
|
16306
|
43204
|
-3640
|
||
|
1201
|
15185
|
15305
|
15565
|
15300
|
15550
|
15445
|
365
|
260
|
357116
|
206364
|
-10004
|
||
|
1202
|
15190
|
15330
|
15580
|
15305
|
15560
|
15460
|
370
|
270
|
57496
|
98540
|
2106
|
||
|
1203
|
15200
|
15250
|
15580
|
15250
|
15570
|
15470
|
370
|
270
|
4012
|
21882
|
-86
|
||
|
1204
|
15195
|
15335
|
15575
|
15335
|
15575
|
15490
|
380
|
295
|
512
|
4738
|
-54
|
||
|
1205
|
15235
|
15380
|
15620
|
15380
|
15600
|
15500
|
365
|
265
|
724
|
3588
|
-56
|
||
|
1206
|
15235
|
15400
|
15600
|
15400
|
15600
|
15505
|
365
|
270
|
90
|
1998
|
-14
|
||
|
1207
|
15335
|
15435
|
15700
|
15435
|
15700
|
15570
|
365
|
235
|
30
|
376
|
10
|
||
|
1208
|
15300
|
15695
|
15695
|
15685
|
15695
|
15690
|
395
|
390
|
14
|
302
|
4
|
||
|
1209
|
15360
|
15440
|
15440
|
80
|
80
|
164
|
0
|
||||||
|
1210
|
15455
|
15580
|
15805
|
15580
|
15805
|
15720
|
350
|
265
|
38
|
138
|
-8
|
||
|
小计
|
438268
|
392174
|
-12192
|
||||||||||
