|
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
|
16085
|
16050
|
16065
|
15930
|
15930
|
16020
|
-155
|
-65
|
1260
|
11960
|
-770
|
|
|
1201
|
16075
|
16060
|
16060
|
15955
|
15960
|
15980
|
-115
|
-95
|
4108
|
33730
|
-2430
|
||
|
1202
|
16025
|
15925
|
15955
|
15880
|
15885
|
15920
|
-140
|
-105
|
7374
|
62850
|
-264
|
||
|
1203
|
15985
|
15880
|
15915
|
15825
|
15835
|
15875
|
-150
|
-110
|
12074
|
68686
|
3544
|
||
|
1204
|
15970
|
15940
|
15940
|
15805
|
15805
|
15865
|
-165
|
-105
|
7794
|
47434
|
2826
|
||
|
1205
|
15975
|
15960
|
15960
|
15830
|
15835
|
15865
|
-140
|
-110
|
2586
|
14282
|
2030
|
||
|
1206
|
15990
|
15910
|
15910
|
15840
|
15840
|
15865
|
-150
|
-125
|
1076
|
7040
|
924
|
||
|
1207
|
15995
|
15955
|
15960
|
15860
|
15860
|
15895
|
-135
|
-100
|
456
|
3014
|
398
|
||
|
1208
|
16010
|
15950
|
15965
|
15890
|
15890
|
15915
|
-120
|
-95
|
118
|
1374
|
72
|
||
|
1209
|
16045
|
15960
|
15980
|
15905
|
15905
|
15945
|
-140
|
-100
|
146
|
662
|
124
|
||
|
1210
|
16065
|
16005
|
16005
|
15950
|
15950
|
15970
|
-115
|
-95
|
138
|
1292
|
130
|
||
|
1211
|
16150
|
16010
|
16010
|
15985
|
15985
|
15985
|
-165
|
-165
|
42
|
100
|
40
|
||
|
小计
|
37172
|
252424
|
6624
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
341.00
|
338.00
|
338.00
|
338.00
|
338.00
|
338.00
|
-3.00
|
-3.00
|
12
|
48
|
-12
|
|
|
1201
|
342.09
|
334.28
|
339.98
|
334.28
|
338.86
|
337.72
|
-3.23
|
-4.37
|
34
|
274
|
-10
|
||
|
1202
|
342.53
|
339.25
|
340.13
|
339.06
|
340.13
|
339.69
|
-2.40
|
-2.84
|
46
|
264
|
6
|
||
|
1203
|
343.06
|
338.73
|
340.73
|
338.73
|
340.25
|
339.75
|
-2.81
|
-3.31
|
20
|
188
|
2
|
||
|
1204
|
342.72
|
340.60
|
340.61
|
340.60
|
340.61
|
340.60
|
-2.11
|
-2.12
|
4
|
142
|
0
|
||
|
1205
|
341.80
|
338.42
|
339.25
|
337.79
|
339.21
|
338.56
|
-2.59
|
-3.24
|
62
|
196
|
-8
|
||
|
1206
|
340.68
|
336.39
|
338.10
|
336.01
|
337.53
|
337.08
|
-3.15
|
-3.60
|
74652
|
98392
|
-4774
|
||
|
1207
|
344.23
|
338.11
|
338.11
|
337.50
|
337.50
|
337.90
|
-6.73
|
-6.33
|
6
|
60
|
2
|
||
|
1208
|
340.75
|
340.75
|
340.75
|
0.00
|
0.00
|
26
|
0
|
||||||
|
1209
|
339.74
|
337.32
|
337.32
|
337.32
|
337.32
|
337.32
|
-2.42
|
-2.42
|
2
|
10
|
0
|
||
|
1210
|
341.00
|
331.46
|
337.59
|
331.46
|
337.59
|
334.52
|
-3.41
|
-6.48
|
4
|
8
|
0
|
||
|
1211
|
340.16
|
340.16
|
340.16
|
0.00
|
0.00
|
16
|
0
|
||||||
|
小计
|
74842
|
99624
|
-4794
|
||||||||||
|
|
|||||||||||||
|
1112
|
56700
|
55860
|
56570
|
55860
|
56450
|
56370
|
-250
|
-330
|
3000
|
4590
|
-1870
|
||
|
1201
|
56450
|
56170
|
56230
|
55790
|
56020
|
56030
|
-430
|
-420
|
9720
|
38778
|
-760
|
||
|
1202
|
56150
|
55750
|
55950
|
55450
|
55710
|
55720
|
-440
|
-430
|
311674
|
178522
|
-4018
|
||
|
1203
|
55920
|
55500
|
55730
|
55230
|
55440
|
55480
|
-480
|
-440
|
193330
|
147018
|
13938
|
||
|
1204
|
55830
|
55400
|
55620
|
55160
|
55380
|
55370
|
-450
|
-460
|
8002
|
28390
|
2324
|
||
|
1205
|
55830
|
55600
|
55620
|
55150
|
55410
|
55400
|
-420
|
-430
|
2774
|
11894
|
604
|
||
|
1206
|
55840
|
55650
|
55650
|
55180
|
55400
|
55390
|
-440
|
-450
|
1304
|
7922
|
732
|
||
|
1207
|
55820
|
55380
|
55520
|
55180
|
55430
|
55360
|
-390
|
-460
|
294
|
2036
|
-44
|
||
|
1208
|
55840
|
55530
|
55560
|
55210
|
55450
|
55450
|
-390
|
-390
|
228
|
1692
|
32
|
||
|
1209
|
55870
|
55770
|
55770
|
55210
|
55500
|
55520
|
-370
|
-350
|
136
|
1184
|
-2
|
||
|
1210
|
55920
|
55460
|
55590
|
55340
|
55550
|
55570
|
-370
|
-350
|
184
|
852
|
134
|
||
|
1211
|
55970
|
55820
|
55820
|
55330
|
55510
|
55540
|
-460
|
-430
|
36
|
288
|
-8
|
||
|
小计
|
530682
|
423166
|
11062
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15535
|
15300
|
15350
|
15300
|
15320
|
15320
|
-215
|
-215
|
44
|
386
|
4
|
|
|
1201
|
15530
|
15490
|
15490
|
15255
|
15320
|
15360
|
-210
|
-170
|
688
|
1536
|
-306
|
||
|
1202
|
15520
|
15490
|
15490
|
15250
|
15290
|
15350
|
-230
|
-170
|
592
|
1094
|
76
|
||
|
1203
|
15545
|
15370
|
15380
|
15305
|
15305
|
15355
|
-240
|
-190
|
54
|
152
|
48
|
||
|
1204
|
15560
|
15400
|
15400
|
15310
|
15310
|
15365
|
-250
|
-195
|
6
|
78
|
2
|
||
|
1205
|
15565
|
15565
|
15565
|
0
|
0
|
6
|
0
|
||||||
|
1206
|
15615
|
15615
|
15615
|
0
|
0
|
4
|
0
|
||||||
|
1207
|
15755
|
15700
|
15700
|
15700
|
15700
|
15700
|
-55
|
-55
|
2
|
6
|
2
|
||
|
1208
|
15455
|
15400
|
15400
|
-55
|
-55
|
0
|
|||||||
|
1209
|
15510
|
15455
|
15455
|
-55
|
-55
|
2
|
0
|
||||||
|
1210
|
15875
|
15815
|
15815
|
-60
|
-60
|
2
|
0
|
||||||
|
1211
|
15875
|
15815
|
15815
|
-60
|
-60
|
0
|
|||||||
|
小计
|
1386
|
3266
|
-174
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4570
|
4570
|
4570
|
0
|
0
|
0
|
||||||
|
1201
|
4354
|
4361
|
4375
|
4352
|
4374
|
4365
|
20
|
11
|
6400
|
35526
|
-3896
|
||
|
1202
|
4298
|
4308
|
4309
|
4306
|
4306
|
4307
|
8
|
9
|
14
|
682
|
-12
|
||
|
1203
|
4274
|
4228
|
4289
|
4228
|
4289
|
4264
|
15
|
-10
|
6
|
324
|
0
|
||
|
1204
|
4237
|
4237
|
4242
|
4234
|
4240
|
4237
|
3
|
0
|
52
|
494
|
-30
|
||
|
1205
|
4146
|
4141
|
4162
|
4131
|
4153
|
4149
|
7
|
3
|
455048
|
686318
|
6734
|
||
|
1206
|
4162
|
4161
|
4178
|
4161
|
4172
|
4168
|
10
|
6
|
86
|
1170
|
2
|
||
|
1207
|
4175
|
4173
|
4173
|
4173
|
4173
|
4173
|
-2
|
-2
|
6
|
106
|
-6
|
||
|
1208
|
4152
|
4166
|
4166
|
4166
|
4166
|
4166
|
14
|
14
|
2
|
78
|
-2
|
||
|
1209
|
4139
|
4131
|
4155
|
4130
|
4146
|
4140
|
7
|
1
|
46
|
240
|
0
|
||
|
1210
|
4129
|
4161
|
4161
|
4128
|
4150
|
4144
|
21
|
15
|
5798
|
29316
|
1124
|
||
|
1211
|
4142
|
4151
|
4151
|
4151
|
4151
|
4151
|
9
|
9
|
2
|
14
|
2
|
||
|
小计
|
467460
|
754268
|
3916
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15305
|
15150
|
15150
|
14895
|
14950
|
15055
|
-355
|
-250
|
910
|
4780
|
-20
|
|
|
1201
|
15360
|
15225
|
15390
|
14950
|
14965
|
15095
|
-395
|
-265
|
4816
|
26972
|
-1450
|
||
|
1202
|
15385
|
15210
|
15245
|
14965
|
14980
|
15120
|
-405
|
-265
|
195216
|
152550
|
10216
|
||
|
1203
|
15405
|
15170
|
15260
|
14960
|
14970
|
15125
|
-435
|
-280
|
158990
|
159348
|
39116
|
||
|
1204
|
15445
|
15285
|
15300
|
15000
|
15005
|
15175
|
-440
|
-270
|
7790
|
17660
|
3252
|
||
|
1205
|
15475
|
15350
|
15350
|
15035
|
15035
|
15210
|
-440
|
-265
|
3294
|
7322
|
950
|
||
|
1206
|
15530
|
15490
|
15490
|
15100
|
15100
|
15265
|
-430
|
-265
|
890
|
2766
|
28
|
||
|
1207
|
15570
|
15590
|
15590
|
15105
|
15105
|
15290
|
-465
|
-280
|
64
|
292
|
-12
|
||
|
1208
|
15620
|
15620
|
15620
|
15260
|
15260
|
15375
|
-360
|
-245
|
18
|
382
|
0
|
||
|
1209
|
15710
|
15500
|
15525
|
15305
|
15330
|
15410
|
-380
|
-300
|
14
|
226
|
6
|
||
|
1210
|
15715
|
15480
|
15530
|
15360
|
15385
|
15440
|
-330
|
-275
|
38
|
138
|
16
|
||
|
1211
|
15465
|
15565
|
15565
|
15395
|
15395
|
15490
|
-70
|
25
|
20
|
56
|
10
|
||
|
小计
|
372060
|
372492
|
52112
|
||||||||||
