|
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
|
1205
|
16150
|
16155
|
16155
|
16130
|
16130
|
16145
|
-20
|
-5
|
2570
|
18600
|
-2020
|
|
|
1206
|
16170
|
16170
|
16175
|
16135
|
16135
|
16160
|
-35
|
-10
|
2116
|
36090
|
98
|
||
|
1207
|
16220
|
16225
|
16245
|
16190
|
16190
|
16210
|
-30
|
-10
|
4358
|
57966
|
-376
|
||
|
1208
|
16265
|
16300
|
16300
|
16235
|
16240
|
16265
|
-25
|
0
|
13896
|
79842
|
3664
|
||
|
1209
|
16315
|
16330
|
16335
|
16285
|
16300
|
16310
|
-15
|
-5
|
4314
|
30514
|
1194
|
||
|
1210
|
16355
|
16350
|
16365
|
16330
|
16330
|
16345
|
-25
|
-10
|
268
|
3590
|
108
|
||
|
1211
|
16435
|
16425
|
16425
|
16380
|
16380
|
16415
|
-55
|
-20
|
28
|
690
|
16
|
||
|
1212
|
16465
|
16455
|
16455
|
16455
|
16455
|
16455
|
-10
|
-10
|
2
|
242
|
0
|
||
|
1301
|
16480
|
16480
|
16480
|
0
|
0
|
282
|
0
|
||||||
|
1302
|
16535
|
16535
|
16535
|
0
|
0
|
36
|
0
|
||||||
|
1303
|
16630
|
16630
|
16630
|
0
|
0
|
50
|
0
|
||||||
|
1304
|
16665
|
16665
|
16665
|
0
|
0
|
8
|
0
|
||||||
|
小计
|
27552
|
227910
|
2684
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1205
|
336.50
|
336.50
|
336.50
|
0.00
|
0.00
|
102
|
0
|
|||||
|
1206
|
334.19
|
334.56
|
334.74
|
333.30
|
333.31
|
334.10
|
-0.88
|
-0.09
|
1286
|
6120
|
-532
|
||
|
1207
|
335.00
|
334.31
|
334.96
|
334.00
|
334.00
|
334.37
|
-1.00
|
-0.63
|
64
|
42
|
0
|
||
|
1208
|
334.54
|
335.39
|
336.49
|
330.58
|
334.99
|
334.43
|
0.45
|
-0.11
|
126
|
36
|
20
|
||
|
1209
|
335.76
|
335.33
|
335.61
|
333.80
|
333.80
|
334.97
|
-1.96
|
-0.79
|
82
|
82
|
-18
|
||
|
1210
|
335.34
|
334.76
|
335.29
|
334.76
|
335.29
|
334.89
|
-0.05
|
-0.45
|
8
|
70
|
4
|
||
|
1211
|
335.48
|
335.48
|
335.48
|
0.00
|
0.00
|
22
|
0
|
||||||
|
1212
|
335.11
|
334.94
|
335.29
|
333.50
|
333.59
|
334.51
|
-1.52
|
-0.60
|
44400
|
115718
|
4684
|
||
|
1301
|
334.89
|
334.89
|
334.89
|
0.00
|
0.00
|
10
|
0
|
||||||
|
1302
|
336.03
|
335.43
|
335.43
|
-0.60
|
-0.60
|
26
|
0
|
||||||
|
1303
|
335.15
|
335.00
|
335.06
|
335.00
|
335.06
|
335.03
|
-0.09
|
-0.12
|
4
|
16
|
2
|
||
|
1304
|
335.78
|
335.00
|
335.00
|
335.00
|
335.00
|
335.00
|
-0.78
|
-0.78
|
2
|
8
|
2
|
||
|
小计
|
45972
|
122252
|
4162
|
||||||||||
|
|
|||||||||||||
|
1205
|
57660
|
57990
|
58000
|
57770
|
57770
|
57940
|
110
|
280
|
5460
|
14490
|
-2010
|
||
|
1206
|
57700
|
57900
|
58090
|
57820
|
57860
|
58000
|
160
|
300
|
7072
|
52208
|
-1306
|
||
|
1207
|
57660
|
58020
|
58080
|
57760
|
57800
|
57950
|
140
|
290
|
24700
|
128356
|
-3720
|
||
|
1208
|
57530
|
57900
|
58000
|
57620
|
57650
|
57840
|
120
|
310
|
314114
|
227936
|
8200
|
||
|
1209
|
57490
|
57900
|
57990
|
57630
|
57640
|
57830
|
150
|
340
|
55966
|
68692
|
5076
|
||
|
1210
|
57490
|
57790
|
58020
|
57650
|
57690
|
57890
|
200
|
400
|
2210
|
10616
|
940
|
||
|
1211
|
57500
|
57920
|
58100
|
57680
|
57750
|
57890
|
250
|
390
|
152
|
3702
|
18
|
||
|
1212
|
57520
|
57940
|
58050
|
57710
|
57750
|
57940
|
230
|
420
|
398
|
3140
|
160
|
||
|
1301
|
57610
|
57940
|
58130
|
57880
|
57910
|
58040
|
300
|
430
|
172
|
1468
|
78
|
||
|
1302
|
57590
|
58000
|
58180
|
57830
|
57940
|
58040
|
350
|
450
|
106
|
472
|
20
|
||
|
1303
|
57680
|
58000
|
58260
|
56840
|
57950
|
58040
|
270
|
360
|
118
|
428
|
44
|
||
|
1304
|
57690
|
58000
|
58180
|
57820
|
57820
|
58080
|
130
|
390
|
126
|
418
|
44
|
||
|
小计
|
410594
|
511926
|
7544
|
||||||||||
|
|
|||||||||||||
|
铅
|
1205
|
15735
|
15750
|
15820
|
15750
|
15815
|
15805
|
80
|
70
|
32
|
216
|
-28
|
|
|
1206
|
15720
|
15765
|
15825
|
15725
|
15725
|
15795
|
5
|
75
|
108
|
864
|
-44
|
||
|
1207
|
15700
|
15715
|
15800
|
15705
|
15705
|
15765
|
5
|
65
|
216
|
1402
|
-40
|
||
|
1208
|
15700
|
15805
|
15805
|
15730
|
15800
|
15775
|
100
|
75
|
42
|
70
|
16
|
||
|
1209
|
15860
|
15940
|
15940
|
80
|
80
|
16
|
0
|
||||||
|
1210
|
15805
|
15805
|
15805
|
0
|
0
|
14
|
0
|
||||||
|
1211
|
15910
|
15990
|
15990
|
80
|
80
|
0
|
|||||||
|
1212
|
15565
|
15640
|
15640
|
75
|
75
|
0
|
|||||||
|
1301
|
16110
|
16190
|
16190
|
80
|
80
|
2
|
0
|
||||||
|
1302
|
16095
|
16175
|
16175
|
80
|
80
|
0
|
|||||||
|
1303
|
15895
|
15980
|
15980
|
85
|
85
|
2
|
0
|
||||||
|
1304
|
16200
|
16200
|
16200
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
398
|
2590
|
-96
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1205
|
4255
|
4256
|
4259
|
4249
|
4249
|
4253
|
-6
|
-2
|
660
|
11160
|
-480
|
|
|
1206
|
4243
|
4238
|
4238
|
4228
|
4228
|
4232
|
-15
|
-11
|
102
|
552
|
-94
|
||
|
1207
|
4269
|
4248
|
4275
|
4247
|
4275
|
4265
|
6
|
-4
|
154
|
318
|
34
|
||
|
1208
|
4257
|
4255
|
4262
|
4245
|
4258
|
4255
|
1
|
-2
|
30
|
402
|
16
|
||
|
1209
|
4244
|
4244
|
4255
|
4236
|
4238
|
4245
|
-6
|
1
|
150
|
2234
|
-50
|
||
|
1210
|
4225
|
4226
|
4233
|
4210
|
4213
|
4220
|
-12
|
-5
|
371850
|
911356
|
12424
|
||
|
1211
|
4221
|
4226
|
4226
|
4204
|
4208
|
4216
|
-13
|
-5
|
84
|
722
|
12
|
||
|
1212
|
4216
|
4222
|
4222
|
4203
|
4203
|
4212
|
-13
|
-4
|
42
|
160
|
-22
|
||
|
1301
|
4209
|
4209
|
4216
|
4189
|
4195
|
4199
|
-14
|
-10
|
8890
|
51512
|
2992
|
||
|
1302
|
4213
|
4203
|
4203
|
-10
|
-10
|
94
|
0
|
||||||
|
1303
|
4236
|
4237
|
4237
|
4237
|
4237
|
4237
|
1
|
1
|
2
|
40
|
2
|
||
|
1304
|
4239
|
4235
|
4239
|
4230
|
4237
|
4235
|
-2
|
-4
|
8
|
8
|
0
|
||
|
小计
|
381972
|
978558
|
14834
|
||||||||||
|
|
|||||||||||||
|
锌
|
1205
|
15270
|
15300
|
15340
|
15280
|
15280
|
15305
|
10
|
35
|
2520
|
17350
|
-320
|
|
|
1206
|
15335
|
15380
|
15390
|
15335
|
15365
|
15370
|
30
|
35
|
4686
|
43090
|
-2870
|
||
|
1207
|
15400
|
15445
|
15465
|
15400
|
15410
|
15435
|
10
|
35
|
16406
|
122168
|
-5738
|
||
|
1208
|
15460
|
15500
|
15540
|
15465
|
15465
|
15500
|
5
|
40
|
71460
|
135484
|
6308
|
||
|
1209
|
15520
|
15575
|
15600
|
15520
|
15530
|
15555
|
10
|
35
|
5292
|
25080
|
942
|
||
|
1210
|
15595
|
15630
|
15660
|
15585
|
15585
|
15640
|
-10
|
45
|
274
|
4542
|
186
|
||
|
1211
|
15645
|
15720
|
15720
|
15680
|
15680
|
15705
|
35
|
60
|
22
|
854
|
12
|
||
|
1212
|
15845
|
15845
|
15845
|
0
|
0
|
326
|
0
|
||||||
|
1301
|
15730
|
15800
|
15800
|
15785
|
15785
|
15795
|
55
|
65
|
6
|
270
|
2
|
||
|
1302
|
15855
|
15815
|
15815
|
15815
|
15815
|
15815
|
-40
|
-40
|
2
|
182
|
0
|
||
|
1303
|
15910
|
15930
|
15930
|
15900
|
15900
|
15915
|
-10
|
5
|
4
|
136
|
2
|
||
|
1304
|
15975
|
16030
|
16030
|
16030
|
16030
|
16030
|
55
|
55
|
2
|
52
|
0
|
||
|
小计
|
100674
|
349534
|
-1476
|
||||||||||
