|
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
|
16175
|
16100
|
16145
|
16100
|
16130
|
16130
|
-45
|
-45
|
1740
|
17740
|
-520
|
|
|
1201
|
16225
|
16210
|
16210
|
16150
|
16210
|
16190
|
-15
|
-35
|
2254
|
40104
|
-718
|
||
|
1202
|
16185
|
16115
|
16175
|
16100
|
16160
|
16135
|
-25
|
-50
|
8568
|
68150
|
-1338
|
||
|
1203
|
16150
|
16080
|
16135
|
16075
|
16125
|
16110
|
-25
|
-40
|
7310
|
67624
|
676
|
||
|
1204
|
16155
|
16040
|
16130
|
16040
|
16110
|
16110
|
-45
|
-45
|
5046
|
37752
|
3116
|
||
|
1205
|
16155
|
16100
|
16135
|
16100
|
16105
|
16115
|
-50
|
-40
|
346
|
5880
|
60
|
||
|
1206
|
16170
|
16140
|
16150
|
16110
|
16110
|
16115
|
-60
|
-55
|
216
|
3020
|
40
|
||
|
1207
|
16195
|
16155
|
16190
|
16145
|
16145
|
16155
|
-50
|
-40
|
74
|
2160
|
32
|
||
|
1208
|
16235
|
16235
|
16235
|
0
|
0
|
1252
|
0
|
||||||
|
1209
|
16275
|
16250
|
16250
|
16220
|
16225
|
16230
|
-50
|
-45
|
62
|
492
|
2
|
||
|
1210
|
16285
|
16260
|
16260
|
16185
|
16255
|
16240
|
-30
|
-45
|
12
|
1120
|
-8
|
||
|
1211
|
16335
|
16335
|
16335
|
16335
|
16335
|
16335
|
0
|
0
|
4
|
46
|
-2
|
||
|
小计
|
25632
|
245340
|
1340
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
354.50
|
355.70
|
355.70
|
353.70
|
355.70
|
355.57
|
1.20
|
1.07
|
96
|
504
|
-90
|
|
|
1201
|
357.16
|
358.25
|
358.75
|
355.90
|
357.14
|
357.89
|
-0.02
|
0.73
|
26
|
280
|
-6
|
||
|
1202
|
358.74
|
360.01
|
360.20
|
359.00
|
359.13
|
359.26
|
0.39
|
0.52
|
116
|
268
|
2
|
||
|
1203
|
358.24
|
359.79
|
359.79
|
358.02
|
358.52
|
358.82
|
0.28
|
0.58
|
120
|
200
|
26
|
||
|
1204
|
358.55
|
359.65
|
359.81
|
359.23
|
359.81
|
359.53
|
1.26
|
0.98
|
18
|
140
|
-4
|
||
|
1205
|
357.16
|
358.57
|
358.95
|
358.51
|
358.58
|
358.58
|
1.42
|
1.42
|
56
|
218
|
18
|
||
|
1206
|
355.92
|
357.85
|
357.93
|
357.00
|
357.88
|
357.58
|
1.96
|
1.66
|
32010
|
80474
|
-978
|
||
|
1207
|
359.77
|
361.45
|
361.45
|
1.68
|
1.68
|
58
|
0
|
||||||
|
1208
|
356.40
|
358.05
|
358.05
|
358.05
|
358.05
|
358.05
|
1.65
|
1.65
|
4
|
26
|
0
|
||
|
1209
|
356.43
|
356.43
|
356.43
|
0.00
|
0.00
|
8
|
0
|
||||||
|
1210
|
354.20
|
354.20
|
354.20
|
0.00
|
0.00
|
6
|
0
|
||||||
|
1211
|
354.43
|
357.36
|
357.68
|
357.36
|
357.68
|
357.52
|
3.25
|
3.09
|
4
|
12
|
2
|
||
|
小计
|
32450
|
82194
|
-1030
|
||||||||||
|
|
|||||||||||||
|
1112
|
58400
|
58180
|
58320
|
58020
|
58280
|
58160
|
-120
|
-240
|
3030
|
11100
|
-980
|
||
|
1201
|
58220
|
57950
|
58140
|
57750
|
58060
|
57940
|
-160
|
-280
|
7734
|
44922
|
-2228
|
||
|
1202
|
58050
|
57830
|
58010
|
57580
|
57860
|
57810
|
-190
|
-240
|
420366
|
203760
|
-9282
|
||
|
1203
|
57930
|
57660
|
57890
|
57450
|
57750
|
57670
|
-180
|
-260
|
77962
|
92856
|
1922
|
||
|
1204
|
57900
|
57700
|
57850
|
57430
|
57720
|
57670
|
-180
|
-230
|
3010
|
19456
|
652
|
||
|
1205
|
57920
|
57800
|
57830
|
57440
|
57710
|
57660
|
-210
|
-260
|
1012
|
10370
|
130
|
||
|
1206
|
57920
|
57730
|
57820
|
57450
|
57720
|
57600
|
-200
|
-320
|
284
|
6934
|
38
|
||
|
1207
|
58110
|
57750
|
57840
|
57500
|
57730
|
57600
|
-380
|
-510
|
104
|
2022
|
-8
|
||
|
1208
|
57970
|
57620
|
57800
|
57550
|
57800
|
57630
|
-170
|
-340
|
94
|
1618
|
8
|
||
|
1209
|
58120
|
57800
|
57890
|
57590
|
57810
|
57660
|
-310
|
-460
|
70
|
1170
|
8
|
||
|
1210
|
58050
|
57810
|
57870
|
57710
|
57870
|
57780
|
-180
|
-270
|
28
|
690
|
-6
|
||
|
1211
|
58060
|
57950
|
57980
|
57640
|
57900
|
57880
|
-160
|
-180
|
38
|
292
|
8
|
||
|
小计
|
513732
|
395190
|
-9738
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15730
|
15680
|
15800
|
15680
|
15725
|
15725
|
-5
|
-5
|
16
|
404
|
-12
|
|
|
1201
|
15715
|
15715
|
15765
|
15660
|
15730
|
15715
|
15
|
0
|
362
|
2062
|
-52
|
||
|
1202
|
15705
|
15720
|
15790
|
15675
|
15730
|
15715
|
25
|
10
|
334
|
966
|
112
|
||
|
1203
|
15710
|
15680
|
15710
|
15680
|
15705
|
15700
|
-5
|
-10
|
8
|
86
|
6
|
||
|
1204
|
15720
|
15665
|
15745
|
15665
|
15735
|
15690
|
15
|
-30
|
30
|
82
|
0
|
||
|
1205
|
15900
|
15750
|
15750
|
15750
|
15750
|
15750
|
-150
|
-150
|
6
|
6
|
4
|
||
|
1206
|
15615
|
15615
|
15615
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15740
|
15740
|
15740
|
0
|
0
|
4
|
0
|
||||||
|
1208
|
15785
|
15635
|
15635
|
-150
|
-150
|
0
|
|||||||
|
1209
|
15780
|
15630
|
15630
|
-150
|
-150
|
2
|
0
|
||||||
|
1210
|
16150
|
15995
|
15995
|
-155
|
-155
|
2
|
0
|
||||||
|
1211
|
16150
|
15995
|
15995
|
-155
|
-155
|
0
|
|||||||
|
小计
|
756
|
3618
|
58
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4570
|
4570
|
4570
|
0
|
0
|
0
|
||||||
|
1201
|
4353
|
4354
|
4365
|
4345
|
4360
|
4355
|
7
|
2
|
3114
|
48408
|
-1604
|
||
|
1202
|
4309
|
4289
|
4316
|
4289
|
4316
|
4297
|
7
|
-12
|
22
|
740
|
-12
|
||
|
1203
|
4274
|
4276
|
4276
|
4276
|
4276
|
4276
|
2
|
2
|
6
|
298
|
-2
|
||
|
1204
|
4244
|
4250
|
4267
|
4250
|
4255
|
4255
|
11
|
11
|
16
|
510
|
-2
|
||
|
1205
|
4170
|
4170
|
4178
|
4153
|
4176
|
4166
|
6
|
-4
|
544826
|
646684
|
-28680
|
||
|
1206
|
4189
|
4189
|
4199
|
4181
|
4194
|
4191
|
5
|
2
|
94
|
1234
|
0
|
||
|
1207
|
4172
|
4179
|
4179
|
4179
|
4179
|
4179
|
7
|
7
|
6
|
114
|
0
|
||
|
1208
|
4186
|
4161
|
4187
|
4161
|
4187
|
4176
|
1
|
-10
|
8
|
100
|
-4
|
||
|
1209
|
4152
|
4146
|
4155
|
4141
|
4155
|
4147
|
3
|
-5
|
26
|
240
|
-2
|
||
|
1210
|
4142
|
4149
|
4149
|
4129
|
4144
|
4138
|
2
|
-4
|
5478
|
27026
|
892
|
||
|
1211
|
4148
|
4137
|
4164
|
4137
|
4164
|
4150
|
16
|
2
|
4
|
10
|
0
|
||
|
小计
|
553600
|
725364
|
-29414
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15695
|
15605
|
15760
|
15605
|
15665
|
15670
|
-30
|
-25
|
960
|
5500
|
-160
|
|
|
1201
|
15735
|
15700
|
15840
|
15605
|
15740
|
15710
|
5
|
-25
|
5528
|
33662
|
-1672
|
||
|
1202
|
15760
|
15730
|
15890
|
15640
|
15775
|
15735
|
15
|
-25
|
179630
|
149876
|
-6880
|
||
|
1203
|
15790
|
15750
|
15945
|
15670
|
15795
|
15760
|
5
|
-30
|
35682
|
98720
|
1836
|
||
|
1204
|
15795
|
15790
|
15930
|
15700
|
15805
|
15800
|
10
|
5
|
1258
|
11378
|
-22
|
||
|
1205
|
15840
|
15840
|
15960
|
15755
|
15830
|
15835
|
-10
|
-5
|
1172
|
5444
|
82
|
||
|
1206
|
15870
|
15825
|
15930
|
15785
|
15860
|
15840
|
-10
|
-30
|
708
|
2622
|
338
|
||
|
1207
|
15875
|
15875
|
15985
|
15875
|
15905
|
15915
|
30
|
40
|
32
|
286
|
-2
|
||
|
1208
|
15960
|
15895
|
15970
|
15895
|
15970
|
15930
|
10
|
-30
|
4
|
338
|
2
|
||
|
1209
|
16040
|
15960
|
16050
|
15940
|
16050
|
16015
|
10
|
-25
|
28
|
220
|
8
|
||
|
1210
|
16070
|
16015
|
16120
|
15990
|
16090
|
16045
|
20
|
-25
|
12
|
126
|
2
|
||
|
1211
|
16140
|
16125
|
16125
|
16125
|
16125
|
16125
|
-15
|
-15
|
4
|
28
|
4
|
||
|
小计
|
225018
|
308200
|
-6464
|
||||||||||
