|
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
|
16170
|
16200
|
16200
|
16155
|
16180
|
16175
|
10
|
5
|
1370
|
18260
|
20
|
|
|
1201
|
16215
|
16255
|
16270
|
16205
|
16230
|
16225
|
15
|
10
|
3660
|
40822
|
-804
|
||
|
1202
|
16170
|
16200
|
16210
|
16165
|
16195
|
16185
|
25
|
15
|
6662
|
69488
|
-2110
|
||
|
1203
|
16150
|
16160
|
16175
|
16130
|
16170
|
16150
|
20
|
0
|
8016
|
66948
|
1666
|
||
|
1204
|
16155
|
16180
|
16180
|
16130
|
16165
|
16155
|
10
|
0
|
3946
|
34636
|
2934
|
||
|
1205
|
16160
|
16160
|
16180
|
16150
|
16180
|
16155
|
20
|
-5
|
614
|
5820
|
558
|
||
|
1206
|
16175
|
16185
|
16190
|
16150
|
16180
|
16170
|
5
|
-5
|
554
|
2980
|
470
|
||
|
1207
|
16195
|
16210
|
16210
|
16185
|
16200
|
16195
|
5
|
0
|
32
|
2128
|
12
|
||
|
1208
|
16225
|
16240
|
16240
|
16225
|
16225
|
16235
|
0
|
10
|
8
|
1252
|
2
|
||
|
1209
|
16270
|
16300
|
16300
|
16250
|
16270
|
16275
|
0
|
5
|
32
|
490
|
-14
|
||
|
1210
|
16315
|
16275
|
16315
|
16275
|
16315
|
16285
|
0
|
-30
|
16
|
1128
|
2
|
||
|
1211
|
16335
|
16335
|
16335
|
0
|
0
|
48
|
0
|
||||||
|
小计
|
24910
|
244000
|
2736
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
353.29
|
354.52
|
354.52
|
354.48
|
354.50
|
354.50
|
1.21
|
1.21
|
54
|
594
|
-48
|
|
|
1201
|
354.48
|
357.10
|
357.20
|
356.85
|
357.20
|
357.16
|
2.72
|
2.68
|
46
|
286
|
-4
|
||
|
1202
|
355.26
|
357.92
|
359.77
|
357.81
|
359.77
|
358.74
|
4.51
|
3.48
|
24
|
266
|
-2
|
||
|
1203
|
354.99
|
358.58
|
358.70
|
358.00
|
358.34
|
358.24
|
3.35
|
3.25
|
16
|
174
|
4
|
||
|
1204
|
356.16
|
358.55
|
358.55
|
358.55
|
358.55
|
358.55
|
2.39
|
2.39
|
2
|
144
|
0
|
||
|
1205
|
354.70
|
356.94
|
357.49
|
356.94
|
357.25
|
357.16
|
2.55
|
2.46
|
16
|
200
|
-6
|
||
|
1206
|
353.40
|
356.17
|
356.23
|
355.51
|
356.23
|
355.92
|
2.83
|
2.52
|
36680
|
81452
|
-88
|
||
|
1207
|
359.77
|
359.77
|
359.77
|
0.00
|
0.00
|
58
|
0
|
||||||
|
1208
|
355.28
|
356.40
|
356.40
|
356.40
|
356.40
|
356.40
|
1.12
|
1.12
|
2
|
26
|
-2
|
||
|
1209
|
355.31
|
356.43
|
356.43
|
1.12
|
1.12
|
8
|
0
|
||||||
|
1210
|
354.20
|
354.20
|
354.20
|
0.00
|
0.00
|
6
|
0
|
||||||
|
1211
|
353.32
|
354.43
|
354.43
|
1.11
|
1.11
|
10
|
0
|
||||||
|
小计
|
36840
|
83224
|
-146
|
||||||||||
|
|
|||||||||||||
|
1112
|
57940
|
58440
|
58630
|
58220
|
58630
|
58400
|
690
|
460
|
5780
|
12080
|
-2550
|
||
|
1201
|
57730
|
57960
|
58470
|
57960
|
58430
|
58220
|
700
|
490
|
12066
|
47150
|
-2684
|
||
|
1202
|
57520
|
57960
|
58380
|
57770
|
58360
|
58050
|
840
|
530
|
395066
|
213042
|
2684
|
||
|
1203
|
57360
|
57750
|
58240
|
57650
|
58220
|
57930
|
860
|
570
|
87550
|
90934
|
3088
|
||
|
1204
|
57330
|
57800
|
58220
|
57630
|
58180
|
57900
|
850
|
570
|
3700
|
18804
|
114
|
||
|
1205
|
57380
|
57550
|
58200
|
57550
|
58110
|
57920
|
730
|
540
|
2124
|
10240
|
508
|
||
|
1206
|
57250
|
57760
|
58200
|
57620
|
58180
|
57920
|
930
|
670
|
278
|
6896
|
20
|
||
|
1207
|
57400
|
57840
|
58250
|
57750
|
58220
|
58110
|
820
|
710
|
30
|
2030
|
16
|
||
|
1208
|
57380
|
58000
|
58200
|
57760
|
58200
|
57970
|
820
|
590
|
54
|
1610
|
-2
|
||
|
1209
|
57810
|
58060
|
58290
|
57910
|
58290
|
58120
|
480
|
310
|
14
|
1162
|
0
|
||
|
1210
|
57580
|
57900
|
58400
|
57820
|
58400
|
58050
|
820
|
470
|
64
|
696
|
-6
|
||
|
1211
|
57560
|
58180
|
58290
|
57980
|
58280
|
58060
|
720
|
500
|
40
|
284
|
12
|
||
|
小计
|
506766
|
404928
|
1200
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15600
|
15705
|
15750
|
15705
|
15745
|
15730
|
145
|
130
|
6
|
416
|
-4
|
|
|
1201
|
15570
|
15750
|
15795
|
15650
|
15795
|
15715
|
225
|
145
|
496
|
2114
|
-200
|
||
|
1202
|
15550
|
15700
|
15790
|
15660
|
15780
|
15705
|
230
|
155
|
152
|
854
|
104
|
||
|
1203
|
15610
|
15715
|
15740
|
15700
|
15705
|
15710
|
95
|
100
|
14
|
80
|
12
|
||
|
1204
|
15555
|
15720
|
15720
|
165
|
165
|
82
|
0
|
||||||
|
1205
|
15750
|
15900
|
15900
|
15900
|
15900
|
15900
|
150
|
150
|
2
|
2
|
0
|
||
|
1206
|
15615
|
15615
|
15615
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15740
|
15740
|
15740
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15640
|
15785
|
15785
|
145
|
145
|
0
|
|||||||
|
1209
|
15635
|
15780
|
15780
|
145
|
145
|
2
|
0
|
||||||
|
1210
|
16000
|
16150
|
16150
|
150
|
150
|
2
|
0
|
||||||
|
1211
|
16000
|
16150
|
16150
|
150
|
150
|
0
|
|||||||
|
小计
|
670
|
3560
|
-88
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4570
|
4570
|
4570
|
0
|
0
|
0
|
||||||
|
1201
|
4341
|
4355
|
4363
|
4346
|
4357
|
4353
|
16
|
12
|
4170
|
50012
|
-2070
|
||
|
1202
|
4279
|
4281
|
4323
|
4281
|
4323
|
4309
|
44
|
30
|
8
|
752
|
0
|
||
|
1203
|
4237
|
4289
|
4289
|
4269
|
4269
|
4274
|
32
|
37
|
8
|
300
|
4
|
||
|
1204
|
4226
|
4241
|
4255
|
4241
|
4255
|
4244
|
29
|
18
|
16
|
512
|
4
|
||
|
1205
|
4143
|
4174
|
4184
|
4155
|
4182
|
4170
|
39
|
27
|
505738
|
675364
|
-24876
|
||
|
1206
|
4157
|
4181
|
4200
|
4179
|
4200
|
4189
|
43
|
32
|
30
|
1234
|
-6
|
||
|
1207
|
4160
|
4172
|
4172
|
4172
|
4172
|
4172
|
12
|
12
|
4
|
114
|
-2
|
||
|
1208
|
4174
|
4186
|
4186
|
12
|
12
|
104
|
0
|
||||||
|
1209
|
4134
|
4151
|
4164
|
4146
|
4164
|
4152
|
30
|
18
|
44
|
242
|
-14
|
||
|
1210
|
4113
|
4140
|
4154
|
4131
|
4153
|
4142
|
40
|
29
|
3790
|
26134
|
-194
|
||
|
1211
|
4135
|
4148
|
4148
|
13
|
13
|
10
|
0
|
||||||
|
小计
|
513808
|
754778
|
-27154
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15615
|
15740
|
15740
|
15655
|
15730
|
15695
|
115
|
80
|
1180
|
5660
|
-330
|
|
|
1201
|
15615
|
15785
|
15810
|
15650
|
15770
|
15735
|
155
|
120
|
3614
|
35334
|
-1368
|
||
|
1202
|
15635
|
15765
|
15850
|
15660
|
15815
|
15760
|
180
|
125
|
158164
|
156756
|
-7380
|
||
|
1203
|
15655
|
15790
|
15860
|
15705
|
15850
|
15790
|
195
|
135
|
35602
|
96884
|
4002
|
||
|
1204
|
15675
|
15850
|
15875
|
15740
|
15855
|
15795
|
180
|
120
|
1696
|
11400
|
426
|
||
|
1205
|
15705
|
15865
|
15915
|
15780
|
15890
|
15840
|
185
|
135
|
1288
|
5362
|
-66
|
||
|
1206
|
15735
|
15825
|
15995
|
15790
|
15915
|
15870
|
180
|
135
|
74
|
2284
|
-8
|
||
|
1207
|
15790
|
15865
|
15935
|
15850
|
15930
|
15875
|
140
|
85
|
22
|
288
|
-8
|
||
|
1208
|
15835
|
15910
|
16070
|
15905
|
15910
|
15960
|
75
|
125
|
20
|
336
|
2
|
||
|
1209
|
15845
|
15990
|
16070
|
15990
|
16065
|
16040
|
220
|
195
|
6
|
212
|
0
|
||
|
1210
|
15925
|
16065
|
16085
|
16065
|
16085
|
16070
|
160
|
145
|
10
|
124
|
-6
|
||
|
1211
|
15990
|
16115
|
16150
|
16115
|
16150
|
16140
|
160
|
150
|
8
|
24
|
6
|
||
|
小计
|
201684
|
314664
|
-4730
|
||||||||||
