|
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
|
16235
|
16260
|
16270
|
16200
|
16205
|
16225
|
-30
|
-10
|
1460
|
18940
|
-680
|
|
|
1201
|
16285
|
16305
|
16325
|
16255
|
16255
|
16275
|
-30
|
-10
|
3746
|
41620
|
-632
|
||
|
1202
|
16240
|
16240
|
16280
|
16205
|
16220
|
16240
|
-20
|
0
|
8242
|
74218
|
-2398
|
||
|
1203
|
16215
|
16210
|
16255
|
16185
|
16190
|
16220
|
-25
|
5
|
6904
|
62674
|
-678
|
||
|
1204
|
16230
|
16230
|
16270
|
16210
|
16210
|
16230
|
-20
|
0
|
2902
|
29922
|
2104
|
||
|
1205
|
16240
|
16215
|
16280
|
16205
|
16205
|
16235
|
-35
|
-5
|
160
|
4952
|
82
|
||
|
1206
|
16250
|
16290
|
16290
|
16230
|
16230
|
16270
|
-20
|
20
|
22
|
2434
|
12
|
||
|
1207
|
16320
|
16280
|
16280
|
16280
|
16280
|
16280
|
-40
|
-40
|
4
|
2144
|
-4
|
||
|
1208
|
16295
|
16290
|
16290
|
16290
|
16290
|
16290
|
-5
|
-5
|
2
|
1250
|
-2
|
||
|
1209
|
16345
|
16405
|
16405
|
16400
|
16400
|
16400
|
55
|
55
|
20
|
508
|
20
|
||
|
1210
|
16385
|
16400
|
16445
|
16360
|
16390
|
16380
|
5
|
-5
|
18
|
1136
|
-12
|
||
|
1211
|
16395
|
16530
|
16530
|
16400
|
16400
|
16425
|
5
|
30
|
10
|
54
|
-8
|
||
|
小计
|
23490
|
239852
|
-2196
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
358.68
|
359.58
|
359.66
|
359.00
|
359.58
|
359.56
|
0.90
|
0.88
|
90
|
696
|
-78
|
|
|
1201
|
360.41
|
360.40
|
360.90
|
360.00
|
360.26
|
360.29
|
-0.15
|
-0.12
|
26
|
300
|
-12
|
||
|
1202
|
361.29
|
361.69
|
362.14
|
361.06
|
361.61
|
361.46
|
0.32
|
0.17
|
26
|
254
|
2
|
||
|
1203
|
361.81
|
361.24
|
362.00
|
361.24
|
362.00
|
361.51
|
0.19
|
-0.30
|
18
|
172
|
-2
|
||
|
1204
|
360.51
|
360.79
|
360.79
|
360.79
|
360.79
|
360.79
|
0.28
|
0.28
|
2
|
146
|
2
|
||
|
1205
|
360.36
|
360.83
|
361.37
|
360.16
|
360.65
|
360.75
|
0.29
|
0.39
|
70
|
200
|
-8
|
||
|
1206
|
358.76
|
360.14
|
360.14
|
358.66
|
358.96
|
359.28
|
0.20
|
0.52
|
38916
|
76340
|
-1288
|
||
|
1207
|
360.20
|
360.52
|
360.52
|
359.02
|
359.02
|
359.77
|
-1.18
|
-0.43
|
8
|
58
|
0
|
||
|
1208
|
359.99
|
359.37
|
359.76
|
359.37
|
359.76
|
359.50
|
-0.23
|
-0.49
|
6
|
30
|
0
|
||
|
1209
|
360.03
|
359.53
|
359.53
|
-0.50
|
-0.50
|
8
|
0
|
||||||
|
1210
|
359.00
|
359.00
|
359.00
|
0.00
|
0.00
|
8
|
0
|
||||||
|
1211
|
358.60
|
358.11
|
358.11
|
-0.49
|
-0.49
|
10
|
0
|
||||||
|
小计
|
39162
|
78222
|
-1384
|
||||||||||
|
|
|||||||||||||
|
1112
|
58170
|
58900
|
58900
|
58160
|
58310
|
58370
|
140
|
200
|
3020
|
15820
|
-1090
|
||
|
1201
|
57950
|
58450
|
58760
|
58020
|
58130
|
58220
|
180
|
270
|
11668
|
51122
|
-1074
|
||
|
1202
|
57720
|
58520
|
58600
|
57800
|
57960
|
58060
|
240
|
340
|
514460
|
221442
|
1836
|
||
|
1203
|
57550
|
58400
|
58440
|
57710
|
57860
|
57940
|
310
|
390
|
74966
|
83232
|
3606
|
||
|
1204
|
57500
|
58410
|
58410
|
57710
|
57850
|
57960
|
350
|
460
|
3786
|
18376
|
476
|
||
|
1205
|
57500
|
58200
|
58440
|
57730
|
57840
|
57940
|
340
|
440
|
2322
|
9456
|
174
|
||
|
1206
|
57560
|
58240
|
58240
|
57740
|
57860
|
57920
|
300
|
360
|
344
|
6788
|
-100
|
||
|
1207
|
57520
|
58450
|
58450
|
57850
|
57850
|
58000
|
330
|
480
|
26
|
2006
|
2
|
||
|
1208
|
57730
|
58150
|
58150
|
57860
|
57920
|
58000
|
190
|
270
|
32
|
1574
|
0
|
||
|
1209
|
57650
|
58190
|
58190
|
57830
|
58000
|
57990
|
350
|
340
|
34
|
1162
|
0
|
||
|
1210
|
57720
|
58380
|
58380
|
58030
|
58030
|
58210
|
310
|
490
|
16
|
696
|
-2
|
||
|
1211
|
57970
|
59630
|
59630
|
57940
|
58050
|
58190
|
80
|
220
|
36
|
264
|
10
|
||
|
小计
|
610710
|
411938
|
3838
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15685
|
15650
|
15940
|
15600
|
15605
|
15720
|
-80
|
35
|
46
|
430
|
-32
|
|
|
1201
|
15680
|
15710
|
15710
|
15600
|
15640
|
15635
|
-40
|
-45
|
394
|
2406
|
-84
|
||
|
1202
|
15675
|
15585
|
15660
|
15585
|
15590
|
15620
|
-85
|
-55
|
32
|
706
|
24
|
||
|
1203
|
15640
|
15600
|
15630
|
15600
|
15630
|
15610
|
-10
|
-30
|
6
|
66
|
0
|
||
|
1204
|
15715
|
15715
|
15715
|
0
|
0
|
80
|
0
|
||||||
|
1205
|
15785
|
15775
|
15775
|
-10
|
-10
|
2
|
0
|
||||||
|
1206
|
15615
|
15615
|
15615
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15740
|
15740
|
15740
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15840
|
15805
|
15805
|
-35
|
-35
|
0
|
|||||||
|
1209
|
15800
|
15800
|
15800
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
16255
|
16000
|
16000
|
-255
|
-255
|
2
|
0
|
||||||
|
1211
|
16255
|
16220
|
16220
|
-35
|
-35
|
0
|
|||||||
|
小计
|
478
|
3702
|
-92
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4416
|
4570
|
4570
|
4570
|
4570
|
4570
|
154
|
154
|
60
|
-60
|
||
|
1201
|
4354
|
4359
|
4369
|
4350
|
4351
|
4356
|
-3
|
2
|
7316
|
55820
|
-3982
|
||
|
1202
|
4285
|
4295
|
4304
|
4295
|
4300
|
4301
|
15
|
16
|
70
|
784
|
0
|
||
|
1203
|
4271
|
4256
|
4256
|
4256
|
4256
|
4256
|
-15
|
-15
|
2
|
296
|
0
|
||
|
1204
|
4234
|
4248
|
4248
|
4248
|
4248
|
4248
|
14
|
14
|
2
|
502
|
0
|
||
|
1205
|
4153
|
4161
|
4177
|
4157
|
4164
|
4166
|
11
|
13
|
554640
|
677940
|
670
|
||
|
1206
|
4173
|
4181
|
4200
|
4177
|
4187
|
4189
|
14
|
16
|
102
|
1296
|
2
|
||
|
1207
|
4185
|
4201
|
4201
|
16
|
16
|
112
|
0
|
||||||
|
1208
|
4181
|
4179
|
4181
|
4171
|
4181
|
4174
|
0
|
-7
|
14
|
104
|
6
|
||
|
1209
|
4158
|
4161
|
4185
|
4157
|
4159
|
4166
|
1
|
8
|
202
|
258
|
40
|
||
|
1210
|
4110
|
4120
|
4136
|
4115
|
4132
|
4128
|
22
|
18
|
4338
|
26180
|
-292
|
||
|
1211
|
4142
|
4142
|
4142
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
566746
|
763302
|
-3616
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15725
|
15730
|
15740
|
15650
|
15660
|
15690
|
-65
|
-35
|
840
|
6130
|
-500
|
|
|
1201
|
15730
|
15830
|
15910
|
15630
|
15680
|
15695
|
-50
|
-35
|
9438
|
38410
|
-4382
|
||
|
1202
|
15750
|
15855
|
15950
|
15650
|
15715
|
15725
|
-35
|
-25
|
222364
|
172566
|
4234
|
||
|
1203
|
15760
|
15860
|
15955
|
15675
|
15735
|
15750
|
-25
|
-10
|
35262
|
90876
|
2990
|
||
|
1204
|
15775
|
15895
|
15955
|
15705
|
15760
|
15765
|
-15
|
-10
|
1172
|
10972
|
182
|
||
|
1205
|
15790
|
15980
|
15980
|
15730
|
15790
|
15790
|
0
|
0
|
798
|
5456
|
-124
|
||
|
1206
|
15840
|
15825
|
15835
|
15790
|
15820
|
15815
|
-20
|
-25
|
78
|
2326
|
46
|
||
|
1207
|
15875
|
15900
|
15980
|
15850
|
15860
|
15895
|
-15
|
20
|
32
|
308
|
-10
|
||
|
1208
|
15900
|
15900
|
15905
|
15900
|
15905
|
15900
|
5
|
0
|
8
|
332
|
-4
|
||
|
1209
|
15950
|
15995
|
15995
|
15925
|
15925
|
15965
|
-25
|
15
|
6
|
208
|
-2
|
||
|
1210
|
16010
|
16000
|
16020
|
15940
|
15940
|
15980
|
-70
|
-30
|
30
|
126
|
-10
|
||
|
1211
|
16115
|
16015
|
16015
|
16015
|
16015
|
16015
|
-100
|
-100
|
2
|
16
|
0
|
||
|
小计
|
270030
|
327726
|
2420
|
||||||||||
