|
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
|
16040
|
16125
|
16125
|
16055
|
16060
|
16090
|
20
|
50
|
2020
|
13880
|
-1240
|
|
|
1112
|
16010
|
16125
|
16230
|
16090
|
16150
|
16130
|
140
|
120
|
5074
|
40672
|
-2416
|
||
|
1201
|
15995
|
16110
|
16175
|
16090
|
16140
|
16130
|
145
|
135
|
35790
|
84166
|
-7364
|
||
|
1202
|
16025
|
16110
|
16205
|
16110
|
16170
|
16150
|
145
|
125
|
8142
|
57908
|
1598
|
||
|
1203
|
16075
|
16080
|
16240
|
16080
|
16215
|
16195
|
140
|
120
|
1560
|
15984
|
666
|
||
|
1204
|
16140
|
16200
|
16285
|
16200
|
16280
|
16270
|
140
|
130
|
70
|
3142
|
-24
|
||
|
1205
|
16180
|
16340
|
16350
|
16275
|
16305
|
16305
|
125
|
125
|
172
|
2802
|
-50
|
||
|
1206
|
16255
|
16385
|
16420
|
16380
|
16400
|
16395
|
145
|
140
|
48
|
1762
|
0
|
||
|
1207
|
16325
|
16355
|
16455
|
16355
|
16430
|
16420
|
105
|
95
|
16
|
1634
|
-12
|
||
|
1208
|
16380
|
16540
|
16550
|
16525
|
16550
|
16535
|
170
|
155
|
14
|
1108
|
2
|
||
|
1209
|
16410
|
16600
|
16630
|
16505
|
16590
|
16585
|
180
|
175
|
16
|
344
|
2
|
||
|
1210
|
16515
|
16615
|
16745
|
16615
|
16625
|
16665
|
110
|
150
|
12
|
906
|
2
|
||
|
小计
|
52934
|
224308
|
-8836
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1111
|
354.42
|
354.35
|
354.42
|
-0.07
|
0.00
|
0
|
||||||
|
1112
|
360.99
|
359.57
|
363.22
|
359.57
|
362.37
|
362.09
|
1.38
|
1.10
|
2100
|
4578
|
40
|
||
|
1201
|
361.17
|
359.90
|
363.82
|
359.83
|
363.26
|
362.20
|
2.09
|
1.03
|
624
|
654
|
26
|
||
|
1202
|
361.81
|
362.02
|
364.46
|
362.02
|
364.46
|
362.75
|
2.65
|
0.94
|
38
|
236
|
4
|
||
|
1203
|
362.24
|
361.30
|
363.80
|
361.30
|
363.80
|
361.92
|
1.56
|
-0.32
|
8
|
188
|
0
|
||
|
1204
|
361.88
|
361.88
|
361.88
|
0.00
|
0.00
|
146
|
0
|
||||||
|
1205
|
361.66
|
361.35
|
363.99
|
361.05
|
363.99
|
362.13
|
2.33
|
0.47
|
28
|
206
|
-4
|
||
|
1206
|
361.20
|
359.19
|
363.60
|
359.11
|
362.90
|
362.06
|
1.70
|
0.86
|
64932
|
68106
|
-1560
|
||
|
1207
|
360.81
|
361.00
|
364.13
|
361.00
|
362.80
|
361.88
|
1.99
|
1.07
|
20
|
16
|
-2
|
||
|
1208
|
360.39
|
363.01
|
363.01
|
363.01
|
363.01
|
363.01
|
2.62
|
2.62
|
6
|
30
|
-6
|
||
|
1209
|
362.07
|
364.70
|
364.70
|
2.63
|
2.63
|
8
|
0
|
||||||
|
1210
|
361.00
|
361.32
|
362.14
|
361.32
|
362.14
|
361.86
|
1.14
|
0.86
|
6
|
4
|
-6
|
||
|
小计
|
67762
|
74172
|
-1508
|
||||||||||
|
|
|||||||||||||
|
1111
|
55790
|
55810
|
56650
|
55810
|
56400
|
56340
|
610
|
550
|
4060
|
6550
|
-2360
|
||
|
1112
|
55290
|
55310
|
56300
|
55310
|
56020
|
55820
|
730
|
530
|
16688
|
42788
|
-2500
|
||
|
1201
|
55070
|
55100
|
55950
|
54930
|
55610
|
55460
|
540
|
390
|
819616
|
228360
|
2492
|
||
|
1202
|
54940
|
54960
|
55770
|
54840
|
55470
|
55290
|
530
|
350
|
135852
|
109092
|
5420
|
||
|
1203
|
54920
|
55100
|
55730
|
54870
|
55500
|
55280
|
580
|
360
|
8420
|
23610
|
1504
|
||
|
1204
|
54910
|
55100
|
56400
|
55010
|
55590
|
55300
|
680
|
390
|
3700
|
9662
|
564
|
||
|
1205
|
55110
|
55310
|
55910
|
55040
|
55700
|
55490
|
590
|
380
|
1994
|
5632
|
256
|
||
|
1206
|
55070
|
55290
|
55960
|
55200
|
55750
|
55580
|
680
|
510
|
306
|
3764
|
46
|
||
|
1207
|
55220
|
55570
|
55950
|
55240
|
55780
|
55530
|
560
|
310
|
154
|
1726
|
-40
|
||
|
1208
|
55140
|
55630
|
56100
|
55230
|
55900
|
55630
|
760
|
490
|
336
|
1412
|
-36
|
||
|
1209
|
55130
|
55680
|
56260
|
55470
|
56000
|
55840
|
870
|
710
|
238
|
1000
|
14
|
||
|
1210
|
55250
|
55550
|
56310
|
55450
|
56150
|
55920
|
900
|
670
|
178
|
652
|
44
|
||
|
小计
|
991542
|
434248
|
5404
|
||||||||||
|
|
|||||||||||||
|
铅
|
1111
|
14785
|
14850
|
14970
|
14850
|
14900
|
14910
|
115
|
125
|
38
|
364
|
-14
|
|
|
1112
|
14795
|
15005
|
15025
|
14610
|
14910
|
14900
|
115
|
105
|
474
|
1982
|
-112
|
||
|
1201
|
14800
|
14755
|
15005
|
14755
|
14950
|
14910
|
150
|
110
|
408
|
1442
|
84
|
||
|
1202
|
14770
|
14820
|
14945
|
14820
|
14945
|
14870
|
175
|
100
|
10
|
52
|
-2
|
||
|
1203
|
14925
|
14925
|
14925
|
0
|
0
|
20
|
0
|
||||||
|
1204
|
15020
|
15215
|
15215
|
15205
|
15205
|
15210
|
185
|
190
|
4
|
82
|
-2
|
||
|
1205
|
15300
|
15490
|
15490
|
190
|
190
|
0
|
|||||||
|
1206
|
15165
|
15355
|
15355
|
190
|
190
|
4
|
0
|
||||||
|
1207
|
15385
|
15575
|
15575
|
190
|
190
|
4
|
0
|
||||||
|
1208
|
15040
|
15230
|
15230
|
190
|
190
|
0
|
|||||||
|
1209
|
15275
|
15465
|
15465
|
190
|
190
|
2
|
0
|
||||||
|
1210
|
15860
|
16060
|
16060
|
200
|
200
|
0
|
|||||||
|
小计
|
934
|
3952
|
-46
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1111
|
4560
|
4455
|
4560
|
-105
|
0
|
0
|
||||||
|
1112
|
4240
|
4315
|
4367
|
4315
|
4350
|
4347
|
110
|
107
|
20
|
270
|
-16
|
||
|
1201
|
4175
|
4185
|
4282
|
4184
|
4260
|
4242
|
85
|
67
|
236628
|
190538
|
-11008
|
||
|
1202
|
4184
|
4213
|
4287
|
4213
|
4268
|
4250
|
84
|
66
|
146
|
1064
|
-26
|
||
|
1203
|
4142
|
4166
|
4269
|
4166
|
4213
|
4229
|
71
|
87
|
74
|
264
|
-4
|
||
|
1204
|
4136
|
4165
|
4229
|
4150
|
4229
|
4200
|
93
|
64
|
78
|
524
|
-2
|
||
|
1205
|
4061
|
4074
|
4155
|
4070
|
4149
|
4121
|
88
|
60
|
1183642
|
623586
|
-48284
|
||
|
1206
|
4113
|
4144
|
4187
|
4144
|
4173
|
4167
|
60
|
54
|
20
|
388
|
-10
|
||
|
1207
|
4105
|
4129
|
4129
|
4129
|
4129
|
4129
|
24
|
24
|
2
|
48
|
0
|
||
|
1208
|
4104
|
4108
|
4160
|
4108
|
4160
|
4134
|
56
|
30
|
4
|
100
|
2
|
||
|
1209
|
4111
|
4135
|
4178
|
4133
|
4156
|
4154
|
45
|
43
|
72
|
224
|
-2
|
||
|
1210
|
4044
|
4058
|
4115
|
4058
|
4107
|
4084
|
63
|
40
|
8564
|
10846
|
5298
|
||
|
小计
|
1429250
|
827852
|
-54052
|
||||||||||
|
|
|||||||||||||
|
锌
|
1111
|
14695
|
14780
|
14850
|
14720
|
14850
|
14740
|
155
|
45
|
1290
|
9260
|
50
|
|
|
1112
|
14695
|
14695
|
14850
|
14675
|
14780
|
14760
|
85
|
65
|
4434
|
33574
|
-1820
|
||
|
1201
|
14665
|
14680
|
14820
|
14630
|
14760
|
14730
|
95
|
65
|
273660
|
199940
|
-38116
|
||
|
1202
|
14700
|
14700
|
14835
|
14660
|
14775
|
14750
|
75
|
50
|
75188
|
118786
|
-4288
|
||
|
1203
|
14725
|
14750
|
14860
|
14685
|
14800
|
14785
|
75
|
60
|
7540
|
31630
|
36
|
||
|
1204
|
14785
|
14755
|
14915
|
14730
|
14850
|
14820
|
65
|
35
|
868
|
6206
|
292
|
||
|
1205
|
14795
|
14795
|
14960
|
14725
|
14920
|
14865
|
125
|
70
|
1046
|
4200
|
-216
|
||
|
1206
|
14830
|
14930
|
15000
|
14905
|
14915
|
14945
|
85
|
115
|
64
|
2194
|
0
|
||
|
1207
|
14850
|
14905
|
15015
|
14905
|
14990
|
14960
|
140
|
110
|
92
|
390
|
-10
|
||
|
1208
|
14870
|
15125
|
15125
|
15000
|
15015
|
15045
|
145
|
175
|
26
|
360
|
2
|
||
|
1209
|
14915
|
14995
|
15145
|
14995
|
15130
|
15085
|
215
|
170
|
26
|
214
|
-8
|
||
|
1210
|
14925
|
14985
|
15195
|
14985
|
15085
|
15095
|
160
|
170
|
58
|
140
|
0
|
||
|
小计
|
364292
|
406894
|
-44078
|
||||||||||
