|
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
|
16130
|
16180
|
16180
|
16130
|
16150
|
16150
|
20
|
20
|
1430
|
15180
|
-1260
|
|
|
1201
|
16195
|
16220
|
16220
|
16185
|
16190
|
16205
|
-5
|
10
|
2218
|
39474
|
-378
|
||
|
1202
|
16140
|
16140
|
16185
|
16120
|
16135
|
16140
|
-5
|
0
|
6392
|
65158
|
-756
|
||
|
1203
|
16105
|
16155
|
16155
|
16075
|
16085
|
16095
|
-20
|
-10
|
9818
|
68016
|
-96
|
||
|
1204
|
16090
|
16120
|
16130
|
16070
|
16070
|
16090
|
-20
|
0
|
3744
|
41530
|
1470
|
||
|
1205
|
16105
|
16100
|
16120
|
16080
|
16080
|
16100
|
-25
|
-5
|
3324
|
11156
|
2748
|
||
|
1206
|
16120
|
16145
|
16145
|
16075
|
16075
|
16110
|
-45
|
-10
|
2158
|
5766
|
1906
|
||
|
1207
|
16125
|
16125
|
16125
|
16120
|
16120
|
16120
|
-5
|
-5
|
286
|
2394
|
252
|
||
|
1208
|
16145
|
16150
|
16150
|
16130
|
16130
|
16145
|
-15
|
0
|
34
|
1250
|
0
|
||
|
1209
|
16200
|
16160
|
16165
|
16160
|
16165
|
16160
|
-35
|
-40
|
10
|
490
|
0
|
||
|
1210
|
16230
|
16215
|
16215
|
16215
|
16215
|
16215
|
-15
|
-15
|
4
|
1118
|
0
|
||
|
1211
|
16350
|
16280
|
16280
|
16270
|
16270
|
16275
|
-80
|
-75
|
24
|
56
|
14
|
||
|
小计
|
29442
|
251588
|
3900
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
350.00
|
343.80
|
350.40
|
341.00
|
346.00
|
349.77
|
-4.00
|
-0.23
|
474
|
60
|
-444
|
|
|
1201
|
353.66
|
351.33
|
351.50
|
351.32
|
351.32
|
351.38
|
-2.34
|
-2.28
|
6
|
278
|
-2
|
||
|
1202
|
354.58
|
353.64
|
353.83
|
349.42
|
349.51
|
352.51
|
-5.07
|
-2.07
|
68
|
256
|
-8
|
||
|
1203
|
354.40
|
353.88
|
353.95
|
349.00
|
349.21
|
350.35
|
-5.19
|
-4.05
|
194
|
172
|
-4
|
||
|
1204
|
354.05
|
350.00
|
350.00
|
350.00
|
350.00
|
350.00
|
-4.05
|
-4.05
|
2
|
140
|
0
|
||
|
1205
|
352.89
|
352.97
|
352.97
|
348.03
|
348.46
|
349.02
|
-4.43
|
-3.87
|
56
|
202
|
-4
|
||
|
1206
|
352.22
|
352.63
|
352.70
|
346.00
|
346.96
|
349.39
|
-5.26
|
-2.83
|
80720
|
99946
|
14910
|
||
|
1207
|
351.61
|
355.44
|
355.44
|
347.30
|
347.30
|
352.25
|
-4.31
|
0.64
|
14
|
58
|
0
|
||
|
1208
|
354.02
|
354.67
|
354.67
|
0.65
|
0.65
|
26
|
0
|
||||||
|
1209
|
352.41
|
347.23
|
349.84
|
347.23
|
349.84
|
348.53
|
-2.57
|
-3.88
|
4
|
10
|
2
|
||
|
1210
|
354.20
|
354.20
|
354.20
|
0.00
|
0.00
|
6
|
0
|
||||||
|
1211
|
352.30
|
349.78
|
349.78
|
348.00
|
348.15
|
348.64
|
-4.15
|
-3.66
|
6
|
14
|
2
|
||
|
小计
|
81544
|
101168
|
14452
|
||||||||||
|
|
|||||||||||||
|
1112
|
57790
|
57900
|
57910
|
57300
|
57320
|
57480
|
-470
|
-310
|
4260
|
7910
|
-1780
|
||
|
1201
|
57470
|
57920
|
57920
|
56960
|
57000
|
57180
|
-470
|
-290
|
8518
|
40538
|
-1954
|
||
|
1202
|
57290
|
57620
|
57700
|
56630
|
56760
|
56970
|
-530
|
-320
|
419312
|
194058
|
-5312
|
||
|
1203
|
57110
|
57500
|
57500
|
56410
|
56510
|
56780
|
-600
|
-330
|
141948
|
120762
|
14944
|
||
|
1204
|
57090
|
57500
|
57500
|
56390
|
56460
|
56680
|
-630
|
-410
|
8016
|
24034
|
2418
|
||
|
1205
|
57100
|
58800
|
58800
|
56380
|
56470
|
56770
|
-630
|
-330
|
2004
|
10940
|
214
|
||
|
1206
|
57120
|
57370
|
57370
|
56400
|
56450
|
56660
|
-670
|
-460
|
442
|
7206
|
52
|
||
|
1207
|
57110
|
56940
|
56940
|
56400
|
56400
|
56660
|
-710
|
-450
|
24
|
2056
|
2
|
||
|
1208
|
57190
|
57010
|
57010
|
56430
|
56430
|
56780
|
-760
|
-410
|
132
|
1660
|
22
|
||
|
1209
|
57270
|
56880
|
56880
|
56500
|
56540
|
56640
|
-730
|
-630
|
60
|
1166
|
6
|
||
|
1210
|
57250
|
57100
|
57100
|
56500
|
56530
|
56710
|
-720
|
-540
|
28
|
686
|
-6
|
||
|
1211
|
57390
|
57390
|
57500
|
56650
|
56650
|
56920
|
-740
|
-470
|
20
|
294
|
6
|
||
|
小计
|
584764
|
411310
|
8612
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15600
|
15650
|
15680
|
14680
|
15600
|
15570
|
0
|
-30
|
50
|
382
|
-14
|
|
|
1201
|
15630
|
15715
|
15715
|
15590
|
15660
|
15650
|
30
|
20
|
272
|
1946
|
-46
|
||
|
1202
|
15625
|
15670
|
15695
|
15610
|
15655
|
15635
|
30
|
10
|
118
|
972
|
-18
|
||
|
1203
|
15640
|
15640
|
15640
|
0
|
0
|
102
|
0
|
||||||
|
1204
|
15690
|
15690
|
15690
|
0
|
0
|
82
|
0
|
||||||
|
1205
|
15690
|
15700
|
15700
|
10
|
10
|
6
|
0
|
||||||
|
1206
|
15615
|
15615
|
15615
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15740
|
15755
|
15755
|
15
|
15
|
4
|
0
|
||||||
|
1208
|
15575
|
15585
|
15585
|
10
|
10
|
0
|
|||||||
|
1209
|
15630
|
15640
|
15640
|
10
|
10
|
2
|
0
|
||||||
|
1210
|
15995
|
16010
|
16010
|
15
|
15
|
2
|
0
|
||||||
|
1211
|
15995
|
16010
|
16010
|
15
|
15
|
0
|
|||||||
|
小计
|
440
|
3502
|
-78
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4570
|
4570
|
4570
|
0
|
0
|
0
|
||||||
|
1201
|
4357
|
4370
|
4370
|
4356
|
4363
|
4361
|
6
|
4
|
4310
|
42128
|
-2840
|
||
|
1202
|
4300
|
4304
|
4322
|
4296
|
4300
|
4310
|
0
|
10
|
30
|
720
|
-14
|
||
|
1203
|
4272
|
4279
|
4288
|
4272
|
4288
|
4280
|
16
|
8
|
28
|
318
|
16
|
||
|
1204
|
4260
|
4245
|
4260
|
4243
|
4260
|
4253
|
0
|
-7
|
108
|
530
|
16
|
||
|
1205
|
4165
|
4180
|
4180
|
4151
|
4168
|
4164
|
3
|
-1
|
573072
|
666992
|
8886
|
||
|
1206
|
4191
|
4184
|
4186
|
4174
|
4183
|
4180
|
-8
|
-11
|
550
|
1192
|
-6
|
||
|
1207
|
4187
|
4187
|
4187
|
0
|
0
|
114
|
0
|
||||||
|
1208
|
4184
|
4174
|
4174
|
4174
|
4174
|
4174
|
-10
|
-10
|
6
|
94
|
-6
|
||
|
1209
|
4154
|
4136
|
4136
|
4136
|
4136
|
4136
|
-18
|
-18
|
2
|
242
|
2
|
||
|
1210
|
4140
|
4139
|
4145
|
4132
|
4140
|
4139
|
0
|
-1
|
3376
|
27034
|
88
|
||
|
1211
|
4145
|
4145
|
4145
|
0
|
0
|
8
|
0
|
||||||
|
小计
|
581482
|
739372
|
6142
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15525
|
15690
|
15690
|
15440
|
15460
|
15495
|
-65
|
-30
|
770
|
4930
|
-270
|
|
|
1201
|
15610
|
15730
|
15730
|
15500
|
15535
|
15575
|
-75
|
-35
|
5664
|
29720
|
-3000
|
||
|
1202
|
15635
|
15730
|
15755
|
15505
|
15575
|
15595
|
-60
|
-40
|
159190
|
144640
|
-4784
|
||
|
1203
|
15650
|
15760
|
15760
|
15545
|
15600
|
15620
|
-50
|
-30
|
46848
|
110762
|
4706
|
||
|
1204
|
15680
|
15790
|
15790
|
15570
|
15635
|
15635
|
-45
|
-45
|
2028
|
12998
|
954
|
||
|
1205
|
15715
|
15795
|
15815
|
15605
|
15650
|
15675
|
-65
|
-40
|
1062
|
6008
|
404
|
||
|
1206
|
15745
|
15765
|
15770
|
15620
|
15710
|
15685
|
-35
|
-60
|
428
|
2740
|
120
|
||
|
1207
|
15810
|
15800
|
15800
|
15730
|
15740
|
15760
|
-70
|
-50
|
16
|
304
|
6
|
||
|
1208
|
15850
|
15815
|
15815
|
15715
|
15715
|
15715
|
-135
|
-135
|
42
|
382
|
38
|
||
|
1209
|
15940
|
16135
|
16135
|
15850
|
15855
|
15945
|
-85
|
5
|
14
|
222
|
4
|
||
|
1210
|
15950
|
15905
|
15950
|
15845
|
15845
|
15905
|
-105
|
-45
|
14
|
124
|
-4
|
||
|
1211
|
15985
|
15905
|
15905
|
15905
|
15905
|
15905
|
-80
|
-80
|
4
|
46
|
2
|
||
|
小计
|
216080
|
312876
|
-1824
|
||||||||||
