|
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
|
16075
|
16065
|
16070
|
16050
|
16060
|
16060
|
-15
|
-15
|
3560
|
19510
|
1620
|
|
|
1206
|
16080
|
16070
|
16080
|
16060
|
16075
|
16070
|
-5
|
-10
|
2860
|
36394
|
576
|
||
|
1207
|
16130
|
16130
|
16135
|
16105
|
16120
|
16120
|
-10
|
-10
|
5326
|
57014
|
-1060
|
||
|
1208
|
16160
|
16150
|
16170
|
16120
|
16145
|
16135
|
-15
|
-25
|
15880
|
96014
|
6884
|
||
|
1209
|
16195
|
16190
|
16200
|
16155
|
16190
|
16175
|
-5
|
-20
|
8178
|
38392
|
4454
|
||
|
1210
|
16240
|
16200
|
16230
|
16190
|
16220
|
16205
|
-20
|
-35
|
1964
|
5078
|
624
|
||
|
1211
|
16300
|
16280
|
16280
|
16230
|
16230
|
16235
|
-70
|
-65
|
108
|
686
|
-12
|
||
|
1212
|
16320
|
16280
|
16280
|
16280
|
16280
|
16280
|
-40
|
-40
|
8
|
242
|
4
|
||
|
1301
|
16330
|
16310
|
16320
|
16310
|
16320
|
16315
|
-10
|
-15
|
4
|
274
|
0
|
||
|
1302
|
16485
|
16485
|
16485
|
0
|
0
|
36
|
0
|
||||||
|
1303
|
16630
|
16400
|
16400
|
16400
|
16400
|
16400
|
-230
|
-230
|
6
|
44
|
-6
|
||
|
1304
|
16580
|
16380
|
16510
|
16380
|
16510
|
16445
|
-70
|
-135
|
22
|
8
|
0
|
||
|
小计
|
37916
|
253692
|
13084
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1205
|
336.50
|
336.50
|
336.50
|
0.00
|
0.00
|
102
|
0
|
|||||
|
1206
|
326.35
|
326.00
|
326.60
|
325.40
|
326.29
|
326.08
|
-0.06
|
-0.27
|
1314
|
4930
|
-306
|
||
|
1207
|
327.58
|
327.31
|
327.31
|
-0.27
|
-0.27
|
56
|
0
|
||||||
|
1208
|
327.15
|
326.90
|
327.49
|
323.32
|
327.49
|
325.87
|
0.34
|
-1.28
|
40
|
52
|
16
|
||
|
1209
|
327.70
|
327.30
|
327.83
|
326.88
|
327.53
|
327.27
|
-0.17
|
-0.43
|
140
|
166
|
14
|
||
|
1210
|
326.20
|
326.10
|
326.75
|
326.10
|
326.75
|
326.59
|
0.55
|
0.39
|
14
|
84
|
-6
|
||
|
1211
|
326.78
|
327.17
|
327.17
|
0.39
|
0.39
|
22
|
0
|
||||||
|
1212
|
326.74
|
326.37
|
326.84
|
325.81
|
326.40
|
326.36
|
-0.34
|
-0.38
|
45286
|
121428
|
30
|
||
|
1301
|
326.62
|
326.24
|
326.24
|
-0.38
|
-0.38
|
10
|
0
|
||||||
|
1302
|
326.16
|
327.29
|
327.29
|
326.72
|
326.72
|
327.00
|
0.56
|
0.84
|
4
|
34
|
0
|
||
|
1303
|
325.77
|
326.61
|
326.61
|
0.84
|
0.84
|
16
|
0
|
||||||
|
1304
|
325.74
|
326.58
|
326.58
|
0.84
|
0.84
|
8
|
0
|
||||||
|
小计
|
46798
|
126908
|
-252
|
||||||||||
|
|
|||||||||||||
|
1205
|
57530
|
57710
|
58000
|
57600
|
57900
|
57750
|
370
|
220
|
4240
|
11980
|
-1950
|
||
|
1206
|
57510
|
57740
|
57930
|
57490
|
57910
|
57730
|
400
|
220
|
11952
|
49680
|
-788
|
||
|
1207
|
57440
|
57680
|
57910
|
57550
|
57900
|
57700
|
460
|
260
|
31420
|
109646
|
-7268
|
||
|
1208
|
57290
|
57490
|
57800
|
57340
|
57770
|
57560
|
480
|
270
|
346890
|
227434
|
-6816
|
||
|
1209
|
57260
|
57450
|
57780
|
57360
|
57770
|
57540
|
510
|
280
|
70520
|
83846
|
5154
|
||
|
1210
|
57290
|
57360
|
57780
|
57360
|
57780
|
57590
|
490
|
300
|
3496
|
12342
|
1170
|
||
|
1211
|
57350
|
57450
|
57800
|
57400
|
57780
|
57590
|
430
|
240
|
648
|
3846
|
144
|
||
|
1212
|
57350
|
57620
|
57900
|
57410
|
57900
|
57590
|
550
|
240
|
1014
|
3254
|
-48
|
||
|
1301
|
57430
|
57640
|
57920
|
57490
|
57840
|
57720
|
410
|
290
|
256
|
1730
|
110
|
||
|
1302
|
57490
|
57610
|
57960
|
57600
|
57890
|
57810
|
400
|
320
|
186
|
660
|
122
|
||
|
1303
|
57540
|
57660
|
57940
|
57660
|
57920
|
57830
|
380
|
290
|
20
|
432
|
-2
|
||
|
1304
|
57500
|
57750
|
57950
|
57650
|
57950
|
57780
|
450
|
280
|
52
|
434
|
12
|
||
|
小计
|
470694
|
505284
|
-10160
|
||||||||||
|
|
|||||||||||||
|
铅
|
1205
|
15695
|
15700
|
15700
|
15700
|
15700
|
15700
|
5
|
5
|
10
|
194
|
-10
|
|
|
1206
|
15690
|
15625
|
15675
|
15620
|
15675
|
15655
|
-15
|
-35
|
92
|
726
|
-68
|
||
|
1207
|
15665
|
15610
|
15695
|
15580
|
15650
|
15640
|
-15
|
-25
|
388
|
1024
|
-174
|
||
|
1208
|
15670
|
15610
|
15670
|
15610
|
15650
|
15650
|
-20
|
-20
|
100
|
196
|
80
|
||
|
1209
|
15830
|
15810
|
15810
|
-20
|
-20
|
16
|
0
|
||||||
|
1210
|
15700
|
15680
|
15680
|
-20
|
-20
|
14
|
0
|
||||||
|
1211
|
15880
|
15860
|
15860
|
-20
|
-20
|
0
|
|||||||
|
1212
|
15535
|
15515
|
15515
|
-20
|
-20
|
0
|
|||||||
|
1301
|
16080
|
16060
|
16060
|
-20
|
-20
|
2
|
0
|
||||||
|
1302
|
16065
|
16045
|
16045
|
-20
|
-20
|
0
|
|||||||
|
1303
|
15980
|
15960
|
15960
|
-20
|
-20
|
2
|
0
|
||||||
|
1304
|
16090
|
16090
|
16090
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
590
|
2178
|
-172
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1205
|
4219
|
4229
|
4236
|
4229
|
4236
|
4231
|
17
|
12
|
780
|
9480
|
-720
|
|
|
1206
|
4207
|
4227
|
4227
|
4202
|
4202
|
4214
|
-5
|
7
|
4
|
538
|
0
|
||
|
1207
|
4238
|
4243
|
4252
|
4236
|
4252
|
4243
|
14
|
5
|
8
|
356
|
4
|
||
|
1208
|
4237
|
4233
|
4250
|
4233
|
4250
|
4238
|
13
|
1
|
6
|
410
|
4
|
||
|
1209
|
4216
|
4220
|
4224
|
4215
|
4224
|
4218
|
8
|
2
|
80
|
2172
|
-16
|
||
|
1210
|
4185
|
4202
|
4203
|
4180
|
4190
|
4187
|
5
|
2
|
332824
|
894218
|
-5582
|
||
|
1211
|
4182
|
4184
|
4193
|
4182
|
4182
|
4187
|
0
|
5
|
26
|
724
|
-2
|
||
|
1212
|
4180
|
4183
|
4183
|
4172
|
4172
|
4178
|
-8
|
-2
|
10
|
174
|
2
|
||
|
1301
|
4170
|
4170
|
4179
|
4165
|
4175
|
4171
|
5
|
1
|
3088
|
52754
|
124
|
||
|
1302
|
4203
|
4193
|
4193
|
4193
|
4193
|
4193
|
-10
|
-10
|
2
|
94
|
0
|
||
|
1303
|
4237
|
4226
|
4226
|
-11
|
-11
|
40
|
0
|
||||||
|
1304
|
4235
|
4224
|
4224
|
-11
|
-11
|
8
|
0
|
||||||
|
小计
|
336828
|
960968
|
-6186
|
||||||||||
|
|
|||||||||||||
|
锌
|
1205
|
15200
|
15120
|
15190
|
15110
|
15175
|
15150
|
-25
|
-50
|
2690
|
15460
|
-1330
|
|
|
1206
|
15245
|
15200
|
15235
|
15150
|
15220
|
15195
|
-25
|
-50
|
2802
|
39456
|
-1548
|
||
|
1207
|
15295
|
15260
|
15295
|
15205
|
15280
|
15245
|
-15
|
-50
|
19394
|
110642
|
-6186
|
||
|
1208
|
15355
|
15300
|
15350
|
15250
|
15310
|
15295
|
-45
|
-60
|
136710
|
166470
|
16710
|
||
|
1209
|
15420
|
15380
|
15410
|
15320
|
15370
|
15355
|
-50
|
-65
|
14568
|
35398
|
7918
|
||
|
1210
|
15475
|
15455
|
15460
|
15380
|
15440
|
15420
|
-35
|
-55
|
2118
|
6388
|
1312
|
||
|
1211
|
15525
|
15470
|
15520
|
15435
|
15500
|
15500
|
-25
|
-25
|
276
|
1188
|
80
|
||
|
1212
|
15600
|
15600
|
15600
|
15500
|
15505
|
15530
|
-95
|
-70
|
62
|
354
|
28
|
||
|
1301
|
15640
|
15520
|
15635
|
15520
|
15635
|
15575
|
-5
|
-65
|
34
|
278
|
6
|
||
|
1302
|
15665
|
15650
|
15665
|
15615
|
15615
|
15650
|
-50
|
-15
|
10
|
184
|
0
|
||
|
1303
|
15705
|
15720
|
15785
|
15680
|
15700
|
15700
|
-5
|
-5
|
26
|
170
|
16
|
||
|
1304
|
15875
|
15820
|
15820
|
15755
|
15785
|
15780
|
-90
|
-95
|
28
|
70
|
8
|
||
|
小计
|
178718
|
376058
|
17014
|
||||||||||
