|
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
|
1201
|
15890
|
16000
|
16000
|
15875
|
15905
|
15920
|
15
|
30
|
2258
|
31070
|
-1070
|
|
|
1202
|
15820
|
15895
|
15900
|
15795
|
15820
|
15840
|
0
|
20
|
8074
|
59860
|
-1502
|
||
|
1203
|
15750
|
15790
|
15805
|
15700
|
15725
|
15750
|
-25
|
0
|
16732
|
74398
|
88
|
||
|
1204
|
15735
|
15800
|
15800
|
15660
|
15675
|
15715
|
-60
|
-20
|
7932
|
56746
|
3332
|
||
|
1205
|
15725
|
15985
|
15985
|
15665
|
15670
|
15725
|
-55
|
0
|
2982
|
21104
|
1834
|
||
|
1206
|
15730
|
15730
|
15755
|
15665
|
15665
|
15715
|
-65
|
-15
|
818
|
8620
|
418
|
||
|
1207
|
15765
|
15725
|
15775
|
15690
|
15690
|
15720
|
-75
|
-45
|
792
|
3802
|
488
|
||
|
1208
|
15775
|
15740
|
15785
|
15725
|
15730
|
15735
|
-45
|
-40
|
516
|
1880
|
278
|
||
|
1209
|
15805
|
15795
|
15795
|
15740
|
15760
|
15760
|
-45
|
-45
|
310
|
944
|
238
|
||
|
1210
|
15810
|
15765
|
15795
|
15765
|
15795
|
15770
|
-15
|
-40
|
70
|
1426
|
18
|
||
|
1211
|
15885
|
15885
|
15885
|
0
|
0
|
100
|
0
|
||||||
|
1212
|
15845
|
15885
|
15845
|
40
|
0
|
0
|
|||||||
|
小计
|
40484
|
259950
|
4122
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1201
|
326.58
|
330.00
|
330.68
|
329.57
|
330.22
|
329.98
|
3.64
|
3.40
|
24
|
290
|
-2
|
|
|
1202
|
329.03
|
330.81
|
331.49
|
328.60
|
330.04
|
330.36
|
1.01
|
1.33
|
84
|
304
|
28
|
||
|
1203
|
329.24
|
332.18
|
332.18
|
328.82
|
330.58
|
329.73
|
1.34
|
0.49
|
56
|
206
|
4
|
||
|
1204
|
330.25
|
331.03
|
331.18
|
331.02
|
331.18
|
331.10
|
0.93
|
0.85
|
8
|
140
|
0
|
||
|
1205
|
327.68
|
330.38
|
330.79
|
327.48
|
329.08
|
329.48
|
1.40
|
1.80
|
76
|
200
|
-2
|
||
|
1206
|
326.57
|
329.50
|
329.56
|
326.36
|
328.39
|
327.79
|
1.82
|
1.22
|
111768
|
107782
|
5990
|
||
|
1207
|
328.78
|
328.78
|
329.38
|
326.42
|
327.30
|
327.72
|
-1.48
|
-1.06
|
96
|
42
|
-16
|
||
|
1208
|
328.27
|
329.64
|
329.64
|
328.62
|
328.62
|
329.06
|
0.35
|
0.79
|
6
|
22
|
-4
|
||
|
1209
|
327.87
|
329.48
|
329.99
|
329.00
|
329.00
|
329.43
|
1.13
|
1.56
|
10
|
14
|
2
|
||
|
1210
|
327.70
|
330.00
|
330.00
|
327.24
|
327.24
|
328.62
|
-0.46
|
0.92
|
4
|
14
|
2
|
||
|
1211
|
327.04
|
327.95
|
327.95
|
0.91
|
0.91
|
12
|
0
|
||||||
|
1212
|
327.02
|
328.67
|
328.67
|
325.17
|
326.30
|
326.82
|
-0.72
|
-0.20
|
574
|
702
|
502
|
||
|
小计
|
112706
|
109728
|
6504
|
||||||||||
|
|
|||||||||||||
|
1201
|
54450
|
54590
|
54780
|
53930
|
54300
|
54270
|
-150
|
-180
|
9830
|
32408
|
-2942
|
||
|
1202
|
54110
|
54230
|
54400
|
53510
|
53990
|
53960
|
-120
|
-150
|
115570
|
128472
|
-8942
|
||
|
1203
|
53780
|
53990
|
54090
|
53040
|
53580
|
53530
|
-200
|
-250
|
593226
|
246148
|
27992
|
||
|
1204
|
53700
|
53990
|
53990
|
52910
|
53410
|
53400
|
-290
|
-300
|
27804
|
44616
|
4134
|
||
|
1205
|
53720
|
54000
|
54000
|
52930
|
53420
|
53390
|
-300
|
-330
|
4522
|
16654
|
618
|
||
|
1206
|
53620
|
53910
|
53910
|
52980
|
53470
|
53440
|
-150
|
-180
|
1160
|
9102
|
266
|
||
|
1207
|
53640
|
53540
|
53910
|
53000
|
53550
|
53490
|
-90
|
-150
|
274
|
2282
|
92
|
||
|
1208
|
53730
|
53700
|
53710
|
53100
|
53450
|
53340
|
-280
|
-390
|
80
|
1734
|
22
|
||
|
1209
|
53700
|
53880
|
54080
|
53010
|
53520
|
53490
|
-180
|
-210
|
160
|
1376
|
-22
|
||
|
1210
|
53770
|
53770
|
54600
|
53050
|
53770
|
53430
|
0
|
-340
|
60
|
904
|
10
|
||
|
1211
|
53840
|
53830
|
53830
|
53270
|
53380
|
53550
|
-460
|
-290
|
34
|
338
|
2
|
||
|
1212
|
54200
|
53880
|
54020
|
53250
|
54020
|
53610
|
-180
|
-590
|
80
|
64
|
62
|
||
|
小计
|
752800
|
484098
|
21292
|
||||||||||
|
|
|||||||||||||
|
铅
|
1201
|
15170
|
15200
|
15200
|
15080
|
15080
|
15115
|
-90
|
-55
|
320
|
1044
|
-242
|
|
|
1202
|
15170
|
15205
|
15230
|
15060
|
15100
|
15105
|
-70
|
-65
|
652
|
1420
|
112
|
||
|
1203
|
15195
|
15185
|
15185
|
15030
|
15110
|
15115
|
-85
|
-80
|
154
|
264
|
94
|
||
|
1204
|
15300
|
15180
|
15185
|
15140
|
15155
|
15150
|
-145
|
-150
|
28
|
88
|
14
|
||
|
1205
|
15395
|
15285
|
15285
|
-110
|
-110
|
6
|
0
|
||||||
|
1206
|
15545
|
15465
|
15465
|
-80
|
-80
|
4
|
0
|
||||||
|
1207
|
15600
|
15500
|
15500
|
-100
|
-100
|
6
|
0
|
||||||
|
1208
|
15530
|
15380
|
15380
|
-150
|
-150
|
0
|
|||||||
|
1209
|
15455
|
15455
|
15455
|
0
|
0
|
2
|
0
|
||||||
|
1210
|
15840
|
15600
|
15600
|
-240
|
-240
|
2
|
0
|
||||||
|
1211
|
15840
|
15840
|
15840
|
0
|
0
|
0
|
|||||||
|
1212
|
15710
|
15840
|
15710
|
130
|
0
|
0
|
|||||||
|
小计
|
1154
|
2836
|
-22
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1201
|
4393
|
4410
|
4412
|
4390
|
4405
|
4405
|
12
|
12
|
4164
|
26266
|
-3560
|
|
|
1202
|
4303
|
4306
|
4316
|
4303
|
4314
|
4307
|
11
|
4
|
18
|
752
|
4
|
||
|
1203
|
4281
|
4296
|
4296
|
4277
|
4277
|
4286
|
-4
|
5
|
4
|
326
|
0
|
||
|
1204
|
4246
|
4260
|
4286
|
4240
|
4248
|
4253
|
2
|
7
|
98
|
472
|
-12
|
||
|
1205
|
4159
|
4189
|
4190
|
4154
|
4170
|
4167
|
11
|
8
|
658816
|
684474
|
-22020
|
||
|
1206
|
4184
|
4190
|
4190
|
4179
|
4179
|
4186
|
-5
|
2
|
14
|
1298
|
-4
|
||
|
1207
|
4178
|
4184
|
4188
|
4171
|
4183
|
4182
|
5
|
4
|
12
|
94
|
-10
|
||
|
1208
|
4181
|
4181
|
4181
|
0
|
0
|
76
|
0
|
||||||
|
1209
|
4153
|
4156
|
4180
|
4156
|
4179
|
4165
|
26
|
12
|
88
|
302
|
28
|
||
|
1210
|
4142
|
4170
|
4170
|
4145
|
4158
|
4153
|
16
|
11
|
6880
|
31270
|
1028
|
||
|
1211
|
4160
|
4160
|
4160
|
0
|
0
|
6
|
0
|
||||||
|
1212
|
4131
|
4131
|
4131
|
0
|
0
|
0
|
|||||||
|
小计
|
670094
|
745336
|
-24546
|
||||||||||
|
|
|||||||||||||
|
锌
|
1201
|
14830
|
14850
|
14870
|
14620
|
14740
|
14720
|
-90
|
-110
|
2784
|
23228
|
-342
|
|
|
1202
|
14855
|
14880
|
14890
|
14660
|
14790
|
14750
|
-65
|
-105
|
79122
|
105084
|
-8796
|
||
|
1203
|
14860
|
14860
|
14895
|
14650
|
14785
|
14750
|
-75
|
-110
|
295836
|
190276
|
11712
|
||
|
1204
|
14890
|
14950
|
14950
|
14680
|
14810
|
14770
|
-80
|
-120
|
11894
|
24250
|
3034
|
||
|
1205
|
14935
|
14995
|
14995
|
14720
|
14860
|
14830
|
-75
|
-105
|
2672
|
8612
|
644
|
||
|
1206
|
14990
|
15010
|
15010
|
14770
|
14930
|
14865
|
-60
|
-125
|
374
|
3048
|
84
|
||
|
1207
|
15055
|
15070
|
15070
|
14860
|
14980
|
14955
|
-75
|
-100
|
34
|
304
|
10
|
||
|
1208
|
15150
|
15030
|
15030
|
14940
|
15000
|
14985
|
-150
|
-165
|
14
|
384
|
0
|
||
|
1209
|
15185
|
15055
|
15100
|
14985
|
15100
|
15030
|
-85
|
-155
|
24
|
256
|
0
|
||
|
1210
|
15215
|
15055
|
15095
|
15055
|
15095
|
15075
|
-120
|
-140
|
6
|
132
|
-2
|
||
|
1211
|
15260
|
15150
|
15230
|
15035
|
15230
|
15105
|
-30
|
-155
|
20
|
60
|
2
|
||
|
1212
|
15095
|
15055
|
15345
|
14810
|
15240
|
15030
|
145
|
-65
|
48
|
10
|
10
|
||
|
小计
|
392828
|
355644
|
6356
|
||||||||||
