|
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
|
16090
|
16150
|
16200
|
16145
|
16155
|
16165
|
65
|
75
|
2790
|
13660
|
-220
|
|
|
1112
|
16130
|
16240
|
16290
|
16220
|
16230
|
16240
|
100
|
110
|
6022
|
39664
|
-1008
|
||
|
1201
|
16130
|
16250
|
16350
|
16250
|
16320
|
16300
|
190
|
170
|
35440
|
81468
|
-2698
|
||
|
1202
|
16150
|
16290
|
16385
|
15500
|
16370
|
16320
|
220
|
170
|
10662
|
59190
|
1282
|
||
|
1203
|
16195
|
16315
|
16440
|
16315
|
16440
|
16390
|
245
|
195
|
2496
|
16100
|
116
|
||
|
1204
|
16270
|
16390
|
16510
|
16390
|
16505
|
16465
|
235
|
195
|
134
|
3116
|
-26
|
||
|
1205
|
16305
|
16480
|
16610
|
16465
|
16550
|
16545
|
245
|
240
|
164
|
2818
|
16
|
||
|
1206
|
16395
|
16530
|
16640
|
16530
|
16630
|
16575
|
235
|
180
|
54
|
1770
|
8
|
||
|
1207
|
16420
|
16555
|
16710
|
16555
|
16660
|
16635
|
240
|
215
|
24
|
1618
|
-16
|
||
|
1208
|
16535
|
16755
|
16780
|
16755
|
16780
|
16765
|
245
|
230
|
30
|
1106
|
-2
|
||
|
1209
|
16585
|
16835
|
16835
|
16835
|
16835
|
16835
|
250
|
250
|
4
|
344
|
0
|
||
|
1210
|
16665
|
16800
|
17030
|
16790
|
16940
|
16930
|
275
|
265
|
70
|
908
|
2
|
||
|
小计
|
57890
|
221762
|
-2546
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1111
|
354.42
|
354.35
|
354.42
|
-0.07
|
0.00
|
0
|
||||||
|
1112
|
362.09
|
366.60
|
368.38
|
366.03
|
366.37
|
367.70
|
4.28
|
5.61
|
1970
|
4178
|
-400
|
||
|
1201
|
362.20
|
368.78
|
369.38
|
367.82
|
368.05
|
368.65
|
5.85
|
6.45
|
434
|
646
|
-8
|
||
|
1202
|
362.75
|
369.60
|
370.61
|
368.38
|
368.38
|
369.64
|
5.63
|
6.89
|
22
|
234
|
-2
|
||
|
1203
|
361.92
|
370.19
|
370.35
|
369.88
|
369.89
|
370.09
|
7.97
|
8.17
|
12
|
188
|
0
|
||
|
1204
|
361.88
|
368.97
|
368.97
|
368.97
|
368.97
|
368.97
|
7.09
|
7.09
|
2
|
146
|
0
|
||
|
1205
|
362.13
|
368.89
|
369.72
|
368.89
|
369.10
|
369.23
|
6.97
|
7.10
|
42
|
192
|
-14
|
||
|
1206
|
362.06
|
367.51
|
369.28
|
367.36
|
367.36
|
368.49
|
5.30
|
6.43
|
58254
|
68672
|
566
|
||
|
1207
|
361.88
|
361.88
|
361.88
|
0.00
|
0.00
|
16
|
0
|
||||||
|
1208
|
363.01
|
363.01
|
363.01
|
0.00
|
0.00
|
30
|
0
|
||||||
|
1209
|
364.70
|
368.00
|
368.00
|
368.00
|
368.00
|
368.00
|
3.30
|
3.30
|
2
|
8
|
0
|
||
|
1210
|
361.86
|
369.20
|
369.20
|
368.59
|
368.59
|
368.74
|
6.73
|
6.88
|
8
|
8
|
4
|
||
|
小计
|
60746
|
74318
|
146
|
||||||||||
|
|
|||||||||||||
|
1111
|
56340
|
58000
|
59550
|
58000
|
59550
|
58730
|
3210
|
2390
|
3370
|
4740
|
-1810
|
||
|
1112
|
55820
|
57230
|
59080
|
57230
|
58690
|
58300
|
2870
|
2480
|
17112
|
39536
|
-3252
|
||
|
1201
|
55460
|
57030
|
58780
|
56920
|
58430
|
57970
|
2970
|
2510
|
819116
|
212784
|
-15576
|
||
|
1202
|
55290
|
57000
|
58600
|
56910
|
58420
|
57900
|
3130
|
2610
|
229160
|
111406
|
2314
|
||
|
1203
|
55280
|
57010
|
58590
|
56860
|
58380
|
58020
|
3100
|
2740
|
15960
|
24520
|
910
|
||
|
1204
|
55300
|
56660
|
58610
|
56660
|
58490
|
57870
|
3190
|
2570
|
2600
|
9458
|
-204
|
||
|
1205
|
55490
|
56700
|
58780
|
56700
|
58480
|
57940
|
2990
|
2450
|
1748
|
5562
|
-70
|
||
|
1206
|
55580
|
57560
|
58740
|
57070
|
58510
|
57850
|
2930
|
2270
|
360
|
3782
|
18
|
||
|
1207
|
55530
|
55780
|
58570
|
55780
|
58570
|
57770
|
3040
|
2240
|
110
|
1672
|
-54
|
||
|
1208
|
55630
|
57220
|
58960
|
57180
|
58840
|
58290
|
3210
|
2660
|
138
|
1400
|
-12
|
||
|
1209
|
55840
|
56610
|
58930
|
56610
|
58790
|
58110
|
2950
|
2270
|
78
|
1000
|
0
|
||
|
1210
|
55920
|
57230
|
58770
|
57230
|
58770
|
57930
|
2850
|
2010
|
90
|
640
|
-12
|
||
|
小计
|
1089842
|
416500
|
-17748
|
||||||||||
|
|
|||||||||||||
|
铅
|
1111
|
14910
|
15400
|
15450
|
15400
|
15450
|
15410
|
540
|
500
|
18
|
362
|
-2
|
|
|
1112
|
14900
|
15200
|
15620
|
15200
|
15520
|
15435
|
620
|
535
|
454
|
1848
|
-134
|
||
|
1201
|
14910
|
15235
|
15595
|
15235
|
15500
|
15465
|
590
|
555
|
494
|
1500
|
58
|
||
|
1202
|
14870
|
15400
|
15500
|
15400
|
15500
|
15485
|
630
|
615
|
16
|
60
|
8
|
||
|
1203
|
14925
|
15515
|
15575
|
15510
|
15510
|
15530
|
585
|
605
|
6
|
16
|
-4
|
||
|
1204
|
15210
|
15600
|
15795
|
15600
|
15720
|
15675
|
510
|
465
|
12
|
80
|
-2
|
||
|
1205
|
15490
|
15965
|
15965
|
475
|
475
|
0
|
|||||||
|
1206
|
15355
|
15825
|
15825
|
470
|
470
|
4
|
0
|
||||||
|
1207
|
15575
|
16050
|
16050
|
475
|
475
|
4
|
0
|
||||||
|
1208
|
15230
|
15695
|
15695
|
465
|
465
|
0
|
|||||||
|
1209
|
15465
|
15610
|
15610
|
145
|
145
|
2
|
0
|
||||||
|
1210
|
16060
|
16550
|
16550
|
490
|
490
|
0
|
|||||||
|
小计
|
1000
|
3876
|
-76
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1111
|
4560
|
4455
|
4560
|
-105
|
0
|
0
|
||||||
|
1112
|
4347
|
4393
|
4458
|
4393
|
4458
|
4404
|
111
|
57
|
12
|
258
|
-12
|
||
|
1201
|
4242
|
4280
|
4306
|
4260
|
4278
|
4284
|
36
|
42
|
143484
|
171598
|
-18940
|
||
|
1202
|
4250
|
4288
|
4299
|
4269
|
4290
|
4290
|
40
|
40
|
178
|
1046
|
-18
|
||
|
1203
|
4229
|
4300
|
4300
|
4258
|
4270
|
4279
|
41
|
50
|
50
|
264
|
0
|
||
|
1204
|
4200
|
4234
|
4278
|
4234
|
4278
|
4250
|
78
|
50
|
14
|
528
|
4
|
||
|
1205
|
4121
|
4180
|
4219
|
4170
|
4189
|
4191
|
68
|
70
|
1131236
|
634106
|
10520
|
||
|
1206
|
4167
|
4234
|
4249
|
4193
|
4218
|
4238
|
51
|
71
|
128
|
482
|
94
|
||
|
1207
|
4129
|
4278
|
4278
|
4193
|
4193
|
4218
|
64
|
89
|
14
|
50
|
2
|
||
|
1208
|
4134
|
4196
|
4220
|
4196
|
4220
|
4215
|
86
|
81
|
10
|
100
|
0
|
||
|
1209
|
4154
|
4210
|
4210
|
4191
|
4192
|
4198
|
38
|
44
|
16
|
220
|
-4
|
||
|
1210
|
4084
|
4120
|
4170
|
4120
|
4156
|
4152
|
72
|
68
|
4004
|
11202
|
356
|
||
|
小计
|
1279146
|
819854
|
-7998
|
||||||||||
|
|
|||||||||||||
|
锌
|
1111
|
14740
|
15100
|
15480
|
15050
|
15480
|
15255
|
740
|
515
|
1320
|
8830
|
-430
|
|
|
1112
|
14760
|
14920
|
15565
|
14920
|
15445
|
15320
|
685
|
560
|
10804
|
29270
|
-4304
|
||
|
1201
|
14730
|
15045
|
15590
|
15030
|
15430
|
15325
|
700
|
595
|
344610
|
185264
|
-14676
|
||
|
1202
|
14750
|
15100
|
15585
|
15065
|
15430
|
15330
|
680
|
580
|
100686
|
121548
|
2762
|
||
|
1203
|
14785
|
15200
|
15590
|
15065
|
15450
|
15335
|
665
|
550
|
9782
|
31006
|
-624
|
||
|
1204
|
14820
|
15175
|
15630
|
15160
|
15515
|
15410
|
695
|
590
|
758
|
6092
|
-114
|
||
|
1205
|
14865
|
15065
|
15665
|
15065
|
15545
|
15405
|
680
|
540
|
898
|
4022
|
-178
|
||
|
1206
|
14945
|
15345
|
15670
|
15325
|
15595
|
15430
|
650
|
485
|
318
|
2094
|
-100
|
||
|
1207
|
14960
|
15385
|
15620
|
15385
|
15600
|
15475
|
640
|
515
|
246
|
370
|
-20
|
||
|
1208
|
15045
|
15255
|
15735
|
15255
|
15605
|
15445
|
560
|
400
|
360
|
282
|
-78
|
||
|
1209
|
15085
|
15200
|
15780
|
15200
|
15650
|
15440
|
565
|
355
|
470
|
204
|
-10
|
||
|
1210
|
15095
|
15265
|
15750
|
15265
|
15740
|
15545
|
645
|
450
|
552
|
132
|
-8
|
||
|
小计
|
470804
|
389114
|
-17780
|
||||||||||
