|
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
|
1112
|
15800
|
15800
|
15840
|
15780
|
15800
|
15815
|
0
|
15
|
2866
|
23734
|
-1098
|
|
|
1201
|
15840
|
15875
|
15885
|
15800
|
15840
|
15850
|
0
|
10
|
8762
|
61302
|
-1920
|
||
|
1202
|
15805
|
15815
|
15860
|
15760
|
15810
|
15815
|
5
|
10
|
20374
|
87186
|
1792
|
||
|
1203
|
15825
|
15830
|
15865
|
15780
|
15830
|
15835
|
5
|
10
|
8056
|
51366
|
2220
|
||
|
1204
|
15865
|
15860
|
15880
|
15820
|
15840
|
15850
|
-25
|
-15
|
4776
|
15764
|
3472
|
||
|
1205
|
15905
|
15790
|
15930
|
15790
|
15815
|
15880
|
-90
|
-25
|
904
|
4440
|
284
|
||
|
1206
|
15970
|
15960
|
15960
|
15880
|
15900
|
15920
|
-70
|
-50
|
24
|
2222
|
-10
|
||
|
1207
|
16030
|
16055
|
16055
|
15900
|
15935
|
15990
|
-95
|
-40
|
94
|
1938
|
50
|
||
|
1208
|
16045
|
16020
|
16100
|
15955
|
15960
|
16015
|
-85
|
-30
|
88
|
1124
|
4
|
||
|
1209
|
16155
|
16060
|
16195
|
15955
|
16020
|
16085
|
-135
|
-70
|
144
|
500
|
40
|
||
|
1210
|
16205
|
16170
|
16170
|
16010
|
16045
|
16095
|
-160
|
-110
|
128
|
1216
|
64
|
||
|
1211
|
16295
|
16270
|
16270
|
16100
|
16115
|
16145
|
-180
|
-150
|
52
|
54
|
30
|
||
|
小计
|
46268
|
250846
|
4928
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
349.40
|
349.73
|
349.73
|
347.75
|
347.99
|
348.90
|
-1.41
|
-0.50
|
880
|
1912
|
-290
|
|
|
1201
|
349.59
|
349.69
|
349.77
|
347.75
|
347.83
|
348.99
|
-1.76
|
-0.60
|
104
|
472
|
-6
|
||
|
1202
|
349.99
|
348.19
|
348.99
|
348.19
|
348.99
|
348.59
|
-1.00
|
-1.40
|
4
|
242
|
0
|
||
|
1203
|
350.23
|
349.64
|
350.17
|
347.85
|
347.85
|
349.41
|
-2.38
|
-0.82
|
8
|
180
|
0
|
||
|
1204
|
349.13
|
348.98
|
348.98
|
-0.15
|
-0.15
|
146
|
0
|
||||||
|
1205
|
349.80
|
349.80
|
349.90
|
347.90
|
348.49
|
349.43
|
-1.31
|
-0.37
|
84
|
220
|
2
|
||
|
1206
|
348.59
|
348.00
|
348.85
|
346.35
|
346.50
|
347.53
|
-2.09
|
-1.06
|
49166
|
79090
|
6692
|
||
|
1207
|
348.85
|
348.76
|
348.76
|
347.50
|
347.50
|
347.98
|
-1.35
|
-0.87
|
18
|
52
|
4
|
||
|
1208
|
348.93
|
348.32
|
348.32
|
348.00
|
348.15
|
348.15
|
-0.78
|
-0.78
|
6
|
22
|
0
|
||
|
1209
|
348.65
|
347.87
|
347.87
|
-0.78
|
-0.78
|
6
|
0
|
||||||
|
1210
|
349.59
|
349.59
|
349.59
|
0.00
|
0.00
|
10
|
0
|
||||||
|
1211
|
334.98
|
334.23
|
334.23
|
-0.75
|
-0.75
|
2
|
0
|
||||||
|
小计
|
50270
|
82354
|
6402
|
||||||||||
|
|
|||||||||||||
|
1112
|
54770
|
54000
|
55280
|
54000
|
54900
|
54910
|
130
|
140
|
5074
|
29696
|
-184
|
||
|
1201
|
54360
|
54950
|
54950
|
53990
|
54200
|
54450
|
-160
|
90
|
38922
|
79904
|
-1432
|
||
|
1202
|
53850
|
54200
|
54370
|
53530
|
53590
|
53910
|
-260
|
60
|
794826
|
269116
|
2968
|
||
|
1203
|
53630
|
53960
|
54160
|
53350
|
53360
|
53720
|
-270
|
90
|
76816
|
67476
|
5098
|
||
|
1204
|
53590
|
53600
|
54140
|
53360
|
53380
|
53690
|
-210
|
100
|
3322
|
15956
|
780
|
||
|
1205
|
53460
|
53870
|
54160
|
53340
|
53440
|
53700
|
-20
|
240
|
2966
|
9208
|
278
|
||
|
1206
|
53650
|
53790
|
54150
|
53400
|
53500
|
53840
|
-150
|
190
|
658
|
4546
|
50
|
||
|
1207
|
53500
|
54060
|
54060
|
53430
|
53430
|
53880
|
-70
|
380
|
54
|
2006
|
4
|
||
|
1208
|
53770
|
53890
|
54020
|
53490
|
53500
|
53740
|
-270
|
-30
|
170
|
1592
|
-36
|
||
|
1209
|
53940
|
53900
|
54100
|
53550
|
53570
|
53840
|
-370
|
-100
|
188
|
1084
|
-8
|
||
|
1210
|
53990
|
54010
|
54130
|
53570
|
53660
|
53960
|
-330
|
-30
|
130
|
674
|
-22
|
||
|
1211
|
53950
|
53960
|
54200
|
53660
|
53840
|
53880
|
-110
|
-70
|
58
|
270
|
8
|
||
|
小计
|
923184
|
481528
|
7504
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15240
|
15040
|
15220
|
15040
|
15220
|
15135
|
-20
|
-105
|
146
|
664
|
-72
|
|
|
1201
|
15130
|
15180
|
15195
|
15000
|
15150
|
15120
|
20
|
-10
|
678
|
2434
|
180
|
||
|
1202
|
15185
|
15150
|
15190
|
15105
|
15110
|
15155
|
-75
|
-30
|
48
|
290
|
40
|
||
|
1203
|
15195
|
15195
|
15200
|
15195
|
15200
|
15195
|
5
|
0
|
4
|
32
|
0
|
||
|
1204
|
15350
|
15200
|
15200
|
15200
|
15200
|
15200
|
-150
|
-150
|
4
|
78
|
2
|
||
|
1205
|
15595
|
15440
|
15440
|
-155
|
-155
|
0
|
|||||||
|
1206
|
15540
|
15510
|
15510
|
-30
|
-30
|
4
|
0
|
||||||
|
1207
|
15700
|
15700
|
15700
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15645
|
15490
|
15490
|
-155
|
-155
|
0
|
|||||||
|
1209
|
15675
|
15675
|
15675
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
16505
|
16340
|
16340
|
-165
|
-165
|
0
|
|||||||
|
1211
|
16505
|
16340
|
16340
|
-165
|
-165
|
0
|
|||||||
|
小计
|
880
|
3508
|
150
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4278
|
4210
|
4379
|
4210
|
4379
|
4273
|
101
|
-5
|
30
|
148
|
2
|
|
|
1201
|
4175
|
4201
|
4244
|
4198
|
4238
|
4226
|
63
|
51
|
38188
|
110740
|
-9214
|
||
|
1202
|
4167
|
4206
|
4218
|
4188
|
4216
|
4209
|
49
|
42
|
134
|
748
|
2
|
||
|
1203
|
4141
|
4183
|
4205
|
4183
|
4199
|
4196
|
58
|
55
|
12
|
264
|
6
|
||
|
1204
|
4132
|
4145
|
4155
|
4125
|
4126
|
4134
|
-6
|
2
|
22
|
474
|
0
|
||
|
1205
|
4038
|
4059
|
4069
|
4028
|
4045
|
4047
|
7
|
9
|
803530
|
798492
|
3730
|
||
|
1206
|
4044
|
4059
|
4078
|
4059
|
4059
|
4066
|
15
|
22
|
12
|
526
|
4
|
||
|
1207
|
4087
|
4086
|
4086
|
4066
|
4066
|
4076
|
-21
|
-11
|
16
|
126
|
16
|
||
|
1208
|
4065
|
4086
|
4093
|
4077
|
4077
|
4079
|
12
|
14
|
28
|
106
|
22
|
||
|
1209
|
4068
|
4068
|
4078
|
4030
|
4067
|
4057
|
-1
|
-11
|
32
|
230
|
10
|
||
|
1210
|
4030
|
4048
|
4069
|
4032
|
4043
|
4046
|
13
|
16
|
4256
|
19702
|
1854
|
||
|
1211
|
4057
|
3982
|
4069
|
3982
|
4069
|
4025
|
12
|
-32
|
4
|
4
|
0
|
||
|
小计
|
846264
|
931560
|
-3568
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
14940
|
14925
|
14975
|
14820
|
14880
|
14905
|
-60
|
-35
|
1694
|
15576
|
-704
|
|
|
1201
|
14920
|
14895
|
14980
|
14800
|
14850
|
14890
|
-70
|
-30
|
26280
|
81470
|
-4672
|
||
|
1202
|
14900
|
14870
|
14965
|
14770
|
14835
|
14870
|
-65
|
-30
|
247562
|
203540
|
10256
|
||
|
1203
|
14915
|
14900
|
14980
|
14780
|
14870
|
14895
|
-45
|
-20
|
32968
|
69306
|
3960
|
||
|
1204
|
14915
|
14915
|
14995
|
14835
|
14900
|
14915
|
-15
|
0
|
1682
|
10428
|
492
|
||
|
1205
|
14985
|
14915
|
15075
|
14885
|
14940
|
14970
|
-45
|
-15
|
1130
|
5056
|
430
|
||
|
1206
|
14970
|
14915
|
15075
|
14915
|
14990
|
15005
|
20
|
35
|
94
|
2134
|
-6
|
||
|
1207
|
15050
|
15095
|
15095
|
15040
|
15060
|
15080
|
10
|
30
|
46
|
348
|
0
|
||
|
1208
|
15125
|
15160
|
15160
|
15060
|
15060
|
15090
|
-65
|
-35
|
6
|
314
|
-6
|
||
|
1209
|
15165
|
15115
|
15185
|
15105
|
15105
|
15145
|
-60
|
-20
|
34
|
210
|
14
|
||
|
1210
|
15230
|
15210
|
15210
|
15135
|
15135
|
15165
|
-95
|
-65
|
10
|
132
|
-4
|
||
|
1211
|
15360
|
15150
|
15150
|
15150
|
15150
|
15150
|
-210
|
-210
|
2
|
6
|
2
|
||
|
小计
|
311508
|
388520
|
9762
|
||||||||||
