|
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
|
16020
|
15755
|
15830
|
15705
|
15800
|
15775
|
-220
|
-245
|
1440
|
11250
|
-710
|
|
|
1201
|
15980
|
15730
|
15800
|
15700
|
15770
|
15760
|
-210
|
-220
|
3730
|
32240
|
-1490
|
||
|
1202
|
15920
|
15620
|
15750
|
15605
|
15700
|
15700
|
-220
|
-220
|
11758
|
62006
|
-844
|
||
|
1203
|
15875
|
15600
|
15715
|
15600
|
15645
|
15645
|
-230
|
-230
|
23106
|
73986
|
5300
|
||
|
1204
|
15865
|
15600
|
15695
|
15560
|
15645
|
15640
|
-220
|
-225
|
8232
|
51830
|
4396
|
||
|
1205
|
15865
|
15695
|
15710
|
15600
|
15655
|
15645
|
-210
|
-220
|
4004
|
17172
|
2890
|
||
|
1206
|
15865
|
15625
|
15700
|
15610
|
15650
|
15660
|
-215
|
-205
|
1152
|
8026
|
986
|
||
|
1207
|
15895
|
15755
|
15760
|
15650
|
15660
|
15675
|
-235
|
-220
|
398
|
3306
|
292
|
||
|
1208
|
15915
|
15820
|
15820
|
15670
|
15715
|
15720
|
-200
|
-195
|
154
|
1490
|
116
|
||
|
1209
|
15945
|
15700
|
15780
|
15680
|
15710
|
15705
|
-235
|
-240
|
58
|
696
|
34
|
||
|
1210
|
15970
|
15800
|
15800
|
15700
|
15765
|
15710
|
-205
|
-260
|
148
|
1410
|
118
|
||
|
1211
|
15985
|
15845
|
15845
|
15845
|
15845
|
15845
|
-140
|
-140
|
2
|
100
|
0
|
||
|
小计
|
54182
|
263512
|
11088
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1112
|
338.00
|
329.00
|
329.00
|
329.00
|
329.00
|
329.00
|
-9.00
|
-9.00
|
6
|
48
|
0
|
|
|
1201
|
337.72
|
328.97
|
329.22
|
323.70
|
324.74
|
325.35
|
-12.98
|
-12.37
|
60
|
258
|
-16
|
||
|
1202
|
339.69
|
328.45
|
328.45
|
324.82
|
324.82
|
326.48
|
-14.87
|
-13.21
|
68
|
260
|
-4
|
||
|
1203
|
339.75
|
328.06
|
328.06
|
325.19
|
325.19
|
326.97
|
-14.56
|
-12.78
|
26
|
198
|
10
|
||
|
1204
|
340.60
|
327.07
|
327.07
|
327.07
|
327.07
|
327.07
|
-13.53
|
-13.53
|
2
|
140
|
-2
|
||
|
1205
|
338.56
|
325.00
|
328.91
|
323.76
|
323.76
|
325.59
|
-14.80
|
-12.97
|
412
|
204
|
8
|
||
|
1206
|
337.08
|
325.79
|
325.99
|
322.33
|
322.33
|
324.15
|
-14.75
|
-12.93
|
116566
|
105716
|
7324
|
||
|
1207
|
337.90
|
326.30
|
326.30
|
324.51
|
325.28
|
325.52
|
-12.62
|
-12.38
|
22
|
56
|
-4
|
||
|
1208
|
340.75
|
328.27
|
328.27
|
-12.48
|
-12.48
|
26
|
0
|
||||||
|
1209
|
337.32
|
324.96
|
324.96
|
-12.36
|
-12.36
|
10
|
0
|
||||||
|
1210
|
334.52
|
327.21
|
327.21
|
324.56
|
324.56
|
325.88
|
-9.96
|
-8.64
|
4
|
10
|
2
|
||
|
1211
|
340.16
|
325.30
|
325.80
|
324.92
|
324.92
|
325.23
|
-15.24
|
-14.93
|
8
|
12
|
-4
|
||
|
小计
|
117174
|
106938
|
7314
|
||||||||||
|
|
|||||||||||||
|
1112
|
56370
|
54310
|
55800
|
54310
|
54800
|
54850
|
-1570
|
-1520
|
2300
|
3890
|
-700
|
||
|
1201
|
56030
|
53990
|
54580
|
53340
|
53840
|
54090
|
-2190
|
-1940
|
16928
|
37976
|
-802
|
||
|
1202
|
55720
|
53430
|
54120
|
52820
|
53460
|
53620
|
-2260
|
-2100
|
343866
|
154028
|
-24494
|
||
|
1203
|
55480
|
53200
|
53780
|
52420
|
53050
|
53220
|
-2430
|
-2260
|
463088
|
200630
|
53612
|
||
|
1204
|
55370
|
53100
|
53710
|
52370
|
52930
|
53140
|
-2440
|
-2230
|
26036
|
36368
|
7978
|
||
|
1205
|
55400
|
53500
|
53700
|
52390
|
52940
|
53180
|
-2460
|
-2220
|
8504
|
15076
|
3182
|
||
|
1206
|
55390
|
53200
|
53790
|
52400
|
52910
|
53240
|
-2480
|
-2150
|
2480
|
8676
|
754
|
||
|
1207
|
55360
|
53370
|
53650
|
52380
|
52850
|
53300
|
-2510
|
-2060
|
712
|
2202
|
166
|
||
|
1208
|
55450
|
53230
|
53660
|
52490
|
53000
|
53340
|
-2450
|
-2110
|
232
|
1680
|
-12
|
||
|
1209
|
55520
|
53990
|
53990
|
52550
|
53020
|
53290
|
-2500
|
-2230
|
454
|
1344
|
160
|
||
|
1210
|
55570
|
52420
|
53650
|
52420
|
53000
|
53520
|
-2570
|
-2050
|
160
|
882
|
30
|
||
|
1211
|
55540
|
53460
|
53630
|
52630
|
53050
|
53370
|
-2490
|
-2170
|
102
|
332
|
44
|
||
|
小计
|
864862
|
463084
|
39918
|
||||||||||
|
|
|||||||||||||
|
铅
|
1112
|
15320
|
14950
|
15100
|
14950
|
15050
|
15015
|
-270
|
-305
|
74
|
434
|
48
|
|
|
1201
|
15360
|
15140
|
15150
|
14915
|
15055
|
15065
|
-305
|
-295
|
438
|
1556
|
20
|
||
|
1202
|
15350
|
15000
|
15145
|
14810
|
15035
|
15040
|
-315
|
-310
|
792
|
1258
|
164
|
||
|
1203
|
15355
|
15000
|
15140
|
15000
|
15080
|
15070
|
-275
|
-285
|
22
|
162
|
10
|
||
|
1204
|
15365
|
15100
|
15195
|
15100
|
15195
|
15170
|
-170
|
-195
|
8
|
76
|
-2
|
||
|
1205
|
15565
|
15395
|
15395
|
-170
|
-170
|
6
|
0
|
||||||
|
1206
|
15615
|
15415
|
15415
|
-200
|
-200
|
4
|
0
|
||||||
|
1207
|
15700
|
15900
|
15900
|
15300
|
15300
|
15600
|
-400
|
-100
|
4
|
6
|
0
|
||
|
1208
|
15400
|
15400
|
15400
|
0
|
0
|
0
|
|||||||
|
1209
|
15455
|
15455
|
15455
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
15815
|
15710
|
15710
|
-105
|
-105
|
2
|
0
|
||||||
|
1211
|
15815
|
15710
|
15710
|
-105
|
-105
|
0
|
|||||||
|
小计
|
1338
|
3506
|
240
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1112
|
4570
|
4570
|
4570
|
0
|
0
|
0
|
||||||
|
1201
|
4365
|
4349
|
4372
|
4340
|
4372
|
4360
|
7
|
-5
|
3918
|
33368
|
-2158
|
||
|
1202
|
4307
|
4272
|
4325
|
4270
|
4302
|
4289
|
-5
|
-18
|
68
|
688
|
6
|
||
|
1203
|
4264
|
4249
|
4283
|
4249
|
4283
|
4256
|
19
|
-8
|
16
|
314
|
-10
|
||
|
1204
|
4237
|
4197
|
4223
|
4197
|
4223
|
4207
|
-14
|
-30
|
30
|
488
|
-6
|
||
|
1205
|
4149
|
4100
|
4138
|
4100
|
4124
|
4123
|
-25
|
-26
|
686992
|
702476
|
16158
|
||
|
1206
|
4168
|
4080
|
4157
|
4080
|
4144
|
4135
|
-24
|
-33
|
258
|
1320
|
150
|
||
|
1207
|
4173
|
4150
|
4150
|
4135
|
4135
|
4142
|
-38
|
-31
|
4
|
102
|
-4
|
||
|
1208
|
4166
|
4135
|
4135
|
-31
|
-31
|
78
|
0
|
||||||
|
1209
|
4140
|
4100
|
4132
|
4100
|
4129
|
4117
|
-11
|
-23
|
136
|
274
|
34
|
||
|
1210
|
4144
|
4105
|
4132
|
4101
|
4111
|
4118
|
-33
|
-26
|
11618
|
33480
|
4164
|
||
|
1211
|
4151
|
4131
|
4131
|
4131
|
4131
|
4131
|
-20
|
-20
|
2
|
16
|
2
|
||
|
小计
|
703042
|
772604
|
18336
|
||||||||||
|
|
|||||||||||||
|
锌
|
1112
|
15055
|
14630
|
14780
|
14600
|
14650
|
14675
|
-405
|
-380
|
1830
|
5070
|
290
|
|
|
1201
|
15095
|
14590
|
14855
|
14540
|
14675
|
14720
|
-420
|
-375
|
6920
|
24434
|
-2538
|
||
|
1202
|
15120
|
14485
|
14900
|
14485
|
14700
|
14720
|
-420
|
-400
|
215432
|
129846
|
-22704
|
||
|
1203
|
15125
|
14520
|
14915
|
14520
|
14715
|
14735
|
-410
|
-390
|
279086
|
167246
|
7898
|
||
|
1204
|
15175
|
14550
|
14935
|
14550
|
14740
|
14770
|
-435
|
-405
|
9194
|
20258
|
2598
|
||
|
1205
|
15210
|
14700
|
14975
|
14605
|
14780
|
14785
|
-430
|
-425
|
3198
|
7744
|
422
|
||
|
1206
|
15265
|
14660
|
15005
|
14660
|
14825
|
14820
|
-440
|
-445
|
490
|
2974
|
208
|
||
|
1207
|
15290
|
14795
|
15010
|
14760
|
14870
|
14905
|
-420
|
-385
|
64
|
296
|
4
|
||
|
1208
|
15375
|
14900
|
15100
|
14850
|
14945
|
14970
|
-430
|
-405
|
26
|
388
|
6
|
||
|
1209
|
15410
|
14980
|
15170
|
14860
|
15020
|
15030
|
-390
|
-380
|
56
|
246
|
20
|
||
|
1210
|
15440
|
15125
|
15205
|
15000
|
15000
|
15100
|
-440
|
-340
|
28
|
136
|
-2
|
||
|
1211
|
15490
|
15060
|
15245
|
14985
|
15160
|
15095
|
-330
|
-395
|
26
|
60
|
4
|
||
|
小计
|
516350
|
358698
|
-13794
|
||||||||||
