|
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
|
1204
|
16045
|
16050
|
16055
|
16035
|
16040
|
16045
|
-5
|
0
|
1998
|
35830
|
-66
|
|
|
1205
|
16165
|
16135
|
16175
|
16110
|
16160
|
16160
|
-5
|
-5
|
3908
|
44684
|
-858
|
||
|
1206
|
16270
|
16250
|
16280
|
16235
|
16270
|
16265
|
0
|
-5
|
6614
|
41306
|
1130
|
||
|
1207
|
16370
|
16300
|
16380
|
16285
|
16370
|
16360
|
0
|
-10
|
1782
|
25232
|
254
|
||
|
1208
|
16450
|
16450
|
16475
|
16450
|
16465
|
16455
|
15
|
5
|
670
|
6834
|
372
|
||
|
1209
|
16545
|
16550
|
16560
|
16550
|
16560
|
16550
|
15
|
5
|
62
|
1884
|
60
|
||
|
1210
|
16650
|
16650
|
16650
|
0
|
0
|
1846
|
0
|
||||||
|
1211
|
16680
|
16710
|
16715
|
16710
|
16710
|
16710
|
30
|
30
|
132
|
296
|
96
|
||
|
1212
|
16835
|
16835
|
16835
|
0
|
0
|
104
|
0
|
||||||
|
1301
|
16940
|
16900
|
16900
|
16890
|
16895
|
16890
|
-45
|
-50
|
18
|
242
|
-2
|
||
|
1302
|
16995
|
16995
|
16995
|
0
|
0
|
44
|
0
|
||||||
|
1303
|
17015
|
17015
|
17015
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
15184
|
158308
|
986
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1204
|
342.34
|
341.00
|
341.00
|
-1.34
|
-1.34
|
132
|
0
|
|||||
|
1205
|
340.83
|
341.22
|
341.25
|
339.94
|
340.01
|
340.55
|
-0.82
|
-0.28
|
14
|
168
|
4
|
||
|
1206
|
339.29
|
338.78
|
339.41
|
337.56
|
338.60
|
338.59
|
-0.69
|
-0.70
|
46036
|
76716
|
-1042
|
||
|
1207
|
340.24
|
340.24
|
340.24
|
339.24
|
340.00
|
339.74
|
-0.24
|
-0.50
|
10
|
78
|
2
|
||
|
1208
|
339.68
|
339.68
|
339.68
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1209
|
339.99
|
339.44
|
340.40
|
338.50
|
338.73
|
339.11
|
-1.26
|
-0.88
|
10
|
60
|
2
|
||
|
1210
|
341.93
|
341.04
|
341.04
|
-0.89
|
-0.89
|
16
|
0
|
||||||
|
1211
|
341.32
|
340.44
|
340.44
|
-0.88
|
-0.88
|
8
|
0
|
||||||
|
1212
|
339.92
|
339.00
|
339.80
|
337.89
|
338.86
|
338.97
|
-1.06
|
-0.95
|
3024
|
13664
|
668
|
||
|
1301
|
340.32
|
338.56
|
340.15
|
338.56
|
339.80
|
339.51
|
-0.52
|
-0.81
|
20
|
14
|
8
|
||
|
1302
|
342.08
|
359.14
|
359.14
|
339.43
|
339.43
|
347.33
|
-2.65
|
5.25
|
10
|
10
|
0
|
||
|
1303
|
342.08
|
342.08
|
342.08
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
49124
|
90878
|
-358
|
||||||||||
|
|
|||||||||||||
|
1204
|
59970
|
59580
|
60000
|
59560
|
59900
|
59810
|
-70
|
-160
|
8090
|
56664
|
-1844
|
||
|
1205
|
60280
|
59870
|
60300
|
59800
|
60190
|
60080
|
-90
|
-200
|
16490
|
92834
|
-2562
|
||
|
1206
|
60450
|
59980
|
60500
|
59950
|
60400
|
60270
|
-50
|
-180
|
350756
|
202532
|
-6734
|
||
|
1207
|
60600
|
60100
|
60630
|
60030
|
60580
|
60400
|
-20
|
-200
|
99762
|
85316
|
4884
|
||
|
1208
|
60670
|
60340
|
60710
|
60220
|
60660
|
60490
|
-10
|
-180
|
2030
|
8200
|
14
|
||
|
1209
|
60730
|
60000
|
60770
|
60000
|
60730
|
60570
|
0
|
-160
|
490
|
5796
|
66
|
||
|
1210
|
60750
|
60440
|
60800
|
60440
|
60780
|
60650
|
30
|
-100
|
82
|
1790
|
28
|
||
|
1211
|
60860
|
60680
|
60860
|
60550
|
60780
|
60730
|
-80
|
-130
|
136
|
1558
|
74
|
||
|
1212
|
60870
|
60570
|
60930
|
60570
|
60830
|
60750
|
-40
|
-120
|
208
|
1164
|
94
|
||
|
1301
|
60930
|
60670
|
60940
|
60670
|
60940
|
60810
|
10
|
-120
|
28
|
608
|
2
|
||
|
1302
|
60880
|
60300
|
60890
|
60300
|
60890
|
60650
|
10
|
-230
|
28
|
276
|
8
|
||
|
1303
|
61000
|
60770
|
61010
|
60770
|
60880
|
60860
|
-120
|
-140
|
10
|
8
|
0
|
||
|
小计
|
478110
|
456746
|
-5970
|
||||||||||
|
|
|||||||||||||
|
铅
|
1204
|
15810
|
15700
|
15730
|
15670
|
15715
|
15690
|
-95
|
-120
|
148
|
744
|
-6
|
|
|
1205
|
15850
|
15760
|
15760
|
15655
|
15730
|
15700
|
-120
|
-150
|
888
|
1918
|
318
|
||
|
1206
|
15875
|
15705
|
15780
|
15700
|
15740
|
15735
|
-135
|
-140
|
564
|
736
|
508
|
||
|
1207
|
15900
|
15760
|
15760
|
-140
|
-140
|
20
|
0
|
||||||
|
1208
|
16310
|
16165
|
16165
|
-145
|
-145
|
0
|
|||||||
|
1209
|
16070
|
15930
|
15930
|
-140
|
-140
|
4
|
0
|
||||||
|
1210
|
16335
|
16000
|
16000
|
16000
|
16000
|
16000
|
-335
|
-335
|
2
|
4
|
2
|
||
|
1211
|
16420
|
16080
|
16080
|
-340
|
-340
|
0
|
|||||||
|
1212
|
16070
|
15740
|
15740
|
-330
|
-330
|
0
|
|||||||
