|
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
|
16145
|
16130
|
16135
|
16060
|
16070
|
16075
|
-75
|
-70
|
3030
|
17890
|
-710
|
|
|
1206
|
16160
|
16110
|
16110
|
16075
|
16090
|
16080
|
-70
|
-80
|
3988
|
35818
|
-272
|
||
|
1207
|
16210
|
16180
|
16180
|
16115
|
16130
|
16130
|
-80
|
-80
|
6086
|
58074
|
108
|
||
|
1208
|
16265
|
16200
|
16205
|
16135
|
16150
|
16160
|
-115
|
-105
|
25240
|
89130
|
9288
|
||
|
1209
|
16310
|
16250
|
16250
|
16170
|
16195
|
16195
|
-115
|
-115
|
6206
|
33938
|
3424
|
||
|
1210
|
16345
|
16305
|
16305
|
16220
|
16240
|
16240
|
-105
|
-105
|
1192
|
4454
|
864
|
||
|
1211
|
16415
|
16330
|
16330
|
16270
|
16310
|
16300
|
-105
|
-115
|
16
|
698
|
8
|
||
|
1212
|
16455
|
16315
|
16365
|
16285
|
16285
|
16320
|
-170
|
-135
|
10
|
238
|
-4
|
||
|
1301
|
16480
|
16330
|
16335
|
16330
|
16335
|
16330
|
-145
|
-150
|
12
|
274
|
-8
|
||
|
1302
|
16535
|
16485
|
16485
|
-50
|
-50
|
36
|
0
|
||||||
|
1303
|
16630
|
16630
|
16630
|
0
|
0
|
50
|
0
|
||||||
|
1304
|
16665
|
16580
|
16580
|
-85
|
-85
|
8
|
0
|
||||||
|
小计
|
45780
|
240608
|
12698
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1205
|
336.50
|
336.50
|
336.50
|
0.00
|
0.00
|
102
|
0
|
|||||
|
1206
|
334.10
|
328.11
|
328.17
|
325.31
|
325.89
|
326.35
|
-8.21
|
-7.75
|
2764
|
5236
|
-884
|
||
|
1207
|
334.37
|
328.61
|
328.61
|
326.43
|
327.20
|
327.58
|
-7.17
|
-6.79
|
30
|
56
|
14
|
||
|
1208
|
334.43
|
328.58
|
328.58
|
326.06
|
327.19
|
327.15
|
-7.24
|
-7.28
|
34
|
36
|
0
|
||
|
1209
|
334.97
|
328.60
|
328.60
|
326.66
|
326.88
|
327.70
|
-8.09
|
-7.27
|
156
|
152
|
70
|
||
|
1210
|
334.89
|
327.25
|
327.82
|
325.64
|
326.19
|
326.20
|
-8.70
|
-8.69
|
46
|
90
|
20
|
||
|
1211
|
335.48
|
326.78
|
326.78
|
-8.70
|
-8.70
|
22
|
0
|
||||||
|
1212
|
334.51
|
328.00
|
328.38
|
325.54
|
325.91
|
326.74
|
-8.60
|
-7.77
|
74534
|
121398
|
5680
|
||
|
1301
|
334.89
|
327.15
|
327.15
|
326.11
|
326.11
|
326.62
|
-8.78
|
-8.27
|
8
|
10
|
0
|
||
|
1302
|
335.43
|
328.00
|
328.00
|
325.80
|
325.80
|
326.16
|
-9.63
|
-9.27
|
12
|
34
|
8
|
||
|
1303
|
335.03
|
325.77
|
325.77
|
-9.26
|
-9.26
|
16
|
0
|
||||||
|
1304
|
335.00
|
325.74
|
325.74
|
-9.26
|
-9.26
|
8
|
0
|
||||||
|
小计
|
77584
|
127160
|
4908
|
||||||||||
|
|
|||||||||||||
|
1205
|
57940
|
57770
|
57940
|
57280
|
57620
|
57530
|
-320
|
-410
|
5940
|
13930
|
-560
|
||
|
1206
|
58000
|
57450
|
57680
|
57340
|
57570
|
57510
|
-430
|
-490
|
11558
|
50468
|
-1740
|
||
|
1207
|
57950
|
57430
|
57630
|
57250
|
57560
|
57440
|
-390
|
-510
|
35268
|
116914
|
-11442
|
||
|
1208
|
57840
|
57250
|
57480
|
57050
|
57390
|
57290
|
-450
|
-550
|
389210
|
234250
|
6314
|
||
|
1209
|
57830
|
57290
|
57460
|
57050
|
57390
|
57260
|
-440
|
-570
|
78464
|
78692
|
10000
|
||
|
1210
|
57890
|
57540
|
57540
|
57070
|
57400
|
57290
|
-490
|
-600
|
3052
|
11172
|
556
|
||
|
1211
|
57890
|
57470
|
57500
|
57100
|
57390
|
57350
|
-500
|
-540
|
482
|
3702
|
0
|
||
|
1212
|
57940
|
57430
|
57540
|
57120
|
57400
|
57350
|
-540
|
-590
|
496
|
3302
|
162
|
||
|
1301
|
58040
|
57510
|
57560
|
57200
|
57480
|
57430
|
-560
|
-610
|
278
|
1620
|
152
|
||
|
1302
|
58040
|
57610
|
57610
|
57310
|
57550
|
57490
|
-490
|
-550
|
92
|
538
|
66
|
||
|
1303
|
58040
|
57620
|
57700
|
57400
|
57400
|
57540
|
-640
|
-500
|
50
|
434
|
6
|
||
|
1304
|
58080
|
57640
|
57690
|
57300
|
57550
|
57500
|
-530
|
-580
|
58
|
422
|
4
|
||
|
小计
|
524948
|
515444
|
3518
|
||||||||||
|
|
|||||||||||||
|
铅
|
1205
|
15805
|
15700
|
15730
|
15660
|
15685
|
15695
|
-120
|
-110
|
26
|
204
|
-12
|
|
|
1206
|
15795
|
15720
|
15750
|
15640
|
15690
|
15690
|
-105
|
-105
|
114
|
794
|
-70
|
||
|
1207
|
15765
|
15700
|
15730
|
15615
|
15665
|
15665
|
-100
|
-100
|
410
|
1198
|
-204
|
||
|
1208
|
15775
|
15690
|
15705
|
15640
|
15670
|
15670
|
-105
|
-105
|
68
|
116
|
46
|
||
|
1209
|
15940
|
15830
|
15830
|
-110
|
-110
|
16
|
0
|
||||||
|
1210
|
15805
|
15700
|
15700
|
-105
|
-105
|
14
|
0
|
||||||
|
1211
|
15990
|
15880
|
15880
|
-110
|
-110
|
0
|
|||||||
|
1212
|
15640
|
15535
|
15535
|
-105
|
-105
|
0
|
|||||||
|
1301
|
16190
|
16080
|
16080
|
-110
|
-110
|
2
|
0
|
||||||
|
1302
|
16175
|
16065
|
16065
|
-110
|
-110
|
0
|
|||||||
|
1303
|
15980
|
15980
|
15980
|
0
|
0
|
2
|
0
|
||||||
|
1304
|
16200
|
16090
|
16090
|
-110
|
-110
|
4
|
0
|
||||||
|
小计
|
618
|
2350
|
-240
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1205
|
4253
|
4243
|
4249
|
4185
|
4185
|
4219
|
-68
|
-34
|
1380
|
10200
|
-960
|
|
|
1206
|
4232
|
4211
|
4211
|
4200
|
4200
|
4207
|
-32
|
-25
|
16
|
538
|
-14
|
||
|
1207
|
4265
|
4241
|
4269
|
4212
|
4245
|
4238
|
-20
|
-27
|
84
|
352
|
34
|
||
|
1208
|
4255
|
4241
|
4241
|
4226
|
4235
|
4237
|
-20
|
-18
|
34
|
406
|
4
|
||
|
1209
|
4245
|
4225
|
4234
|
4203
|
4222
|
4216
|
-23
|
-29
|
222
|
2188
|
-46
|
||
|
1210
|
4220
|
4203
|
4209
|
4170
|
4186
|
4185
|
-34
|
-35
|
580940
|
899800
|
-11556
|
||
|
1211
|
4216
|
4194
|
4194
|
4172
|
4176
|
4182
|
-40
|
-34
|
60
|
726
|
4
|
||
|
1212
|
4212
|
4183
|
4183
|
4170
|
4183
|
4180
|
-29
|
-32
|
36
|
172
|
12
|
||
|
1301
|
4199
|
4190
|
4190
|
4159
|
4169
|
4170
|
-30
|
-29
|
6638
|
52630
|
1118
|
||
|
1302
|
4203
|
4203
|
4203
|
0
|
0
|
94
|
0
|
||||||
|
1303
|
4237
|
4237
|
4237
|
0
|
0
|
40
|
0
|
||||||
|
1304
|
4235
|
4235
|
4235
|
0
|
0
|
8
|
0
|
||||||
|
小计
|
589410
|
967154
|
-11404
|
||||||||||
|
|
|||||||||||||
|
锌
|
1205
|
15305
|
15220
|
15235
|
15160
|
15170
|
15200
|
-135
|
-105
|
1830
|
16790
|
-560
|
|
|
1206
|
15370
|
15295
|
15295
|
15190
|
15215
|
15245
|
-155
|
-125
|
5152
|
41004
|
-2086
|
||
|
1207
|
15435
|
15355
|
15370
|
15240
|
15285
|
15295
|
-150
|
-140
|
21030
|
116828
|
-5340
|
||
|
1208
|
15500
|
15400
|
15430
|
15290
|
15340
|
15355
|
-160
|
-145
|
138044
|
149760
|
14276
|
||
|
1209
|
15555
|
15435
|
15500
|
15320
|
15395
|
15420
|
-160
|
-135
|
10240
|
27480
|
2400
|
||
|
1210
|
15640
|
15550
|
15565
|
15410
|
15465
|
15475
|
-175
|
-165
|
1056
|
5076
|
534
|
||
|
1211
|
15705
|
15610
|
15625
|
15490
|
15510
|
15525
|
-195
|
-180
|
336
|
1108
|
254
|
||
|
1212
|
15845
|
15605
|
15620
|
15545
|
15620
|
15600
|
-225
|
-245
|
16
|
326
|
0
|
||
|
1301
|
15795
|
15680
|
15695
|
15610
|
15640
|
15640
|
-155
|
-155
|
26
|
272
|
2
|
||
|
1302
|
15815
|
15750
|
15750
|
15600
|
15640
|
15665
|
-175
|
-150
|
40
|
184
|
2
|
||
|
1303
|
15915
|
15895
|
15895
|
15640
|
15770
|
15705
|
-145
|
-210
|
50
|
154
|
18
|
||
|
1304
|
16030
|
15905
|
15920
|
15810
|
15875
|
15875
|
-155
|
-155
|
14
|
62
|
10
|
||
|
小计
|
177834
|
359044
|
9510
|
||||||||||
