|
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
|
16060
|
16030
|
16050
|
16010
|
16015
|
16025
|
-45
|
-35
|
1380
|
18680
|
-830
|
|
|
1206
|
16070
|
16090
|
16090
|
16015
|
16025
|
16035
|
-45
|
-35
|
2202
|
36384
|
-10
|
||
|
1207
|
16120
|
16105
|
16105
|
16050
|
16060
|
16070
|
-60
|
-50
|
6720
|
55616
|
-1398
|
||
|
1208
|
16135
|
16120
|
16130
|
16045
|
16065
|
16070
|
-70
|
-65
|
19688
|
99970
|
3956
|
||
|
1209
|
16175
|
16150
|
16150
|
16085
|
16110
|
16110
|
-65
|
-65
|
11300
|
45838
|
7446
|
||
|
1210
|
16205
|
16150
|
16170
|
16125
|
16140
|
16135
|
-65
|
-70
|
2158
|
6450
|
1372
|
||
|
1211
|
16235
|
16190
|
16190
|
16150
|
16150
|
16160
|
-85
|
-75
|
166
|
806
|
120
|
||
|
1212
|
16280
|
16245
|
16245
|
16185
|
16185
|
16210
|
-95
|
-70
|
12
|
238
|
-4
|
||
|
1301
|
16315
|
16250
|
16250
|
16250
|
16250
|
16250
|
-65
|
-65
|
2
|
274
|
0
|
||
|
1302
|
16485
|
16230
|
16230
|
16230
|
16230
|
16230
|
-255
|
-255
|
2
|
34
|
-2
|
||
|
1303
|
16400
|
16200
|
16200
|
16200
|
16200
|
16200
|
-200
|
-200
|
2
|
44
|
0
|
||
|
1304
|
16445
|
16335
|
16335
|
16335
|
16335
|
16335
|
-110
|
-110
|
2
|
6
|
-2
|
||
|
小计
|
43634
|
264340
|
10648
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1205
|
336.50
|
336.50
|
336.50
|
0.00
|
0.00
|
102
|
0
|
|||||
|
1206
|
326.08
|
324.97
|
325.71
|
323.85
|
324.15
|
324.63
|
-1.93
|
-1.45
|
1884
|
4176
|
-754
|
||
|
1207
|
327.31
|
324.73
|
326.80
|
324.73
|
326.80
|
325.65
|
-0.51
|
-1.66
|
10
|
56
|
0
|
||
|
1208
|
325.87
|
325.95
|
325.95
|
324.68
|
325.80
|
325.47
|
-0.07
|
-0.40
|
36
|
52
|
0
|
||
|
1209
|
327.27
|
325.16
|
326.40
|
325.03
|
325.41
|
325.55
|
-1.86
|
-1.72
|
146
|
180
|
14
|
||
|
1210
|
326.59
|
324.87
|
324.87
|
-1.72
|
-1.72
|
84
|
0
|
||||||
|
1211
|
327.17
|
325.55
|
325.55
|
324.68
|
324.68
|
325.15
|
-2.49
|
-2.02
|
76
|
22
|
0
|
||
|
1212
|
326.36
|
326.00
|
326.07
|
323.90
|
324.16
|
324.80
|
-2.20
|
-1.56
|
60604
|
124422
|
2994
|
||
|
1301
|
326.24
|
326.19
|
326.19
|
325.91
|
325.91
|
326.05
|
-0.33
|
-0.19
|
4
|
10
|
0
|
||
|
1302
|
327.00
|
324.55
|
325.12
|
324.55
|
325.12
|
324.83
|
-1.88
|
-2.17
|
4
|
34
|
0
|
||
|
1303
|
326.61
|
324.44
|
324.44
|
-2.17
|
-2.17
|
16
|
0
|
||||||
|
1304
|
326.58
|
324.41
|
324.41
|
-2.17
|
-2.17
|
8
|
0
|
||||||
|
小计
|
62764
|
129162
|
2254
|
||||||||||
|
|
|||||||||||||
|
1205
|
57750
|
57800
|
57800
|
57600
|
57600
|
57720
|
-150
|
-30
|
3070
|
11230
|
-750
|
||
|
1206
|
57730
|
57840
|
57860
|
57530
|
57550
|
57670
|
-180
|
-60
|
9822
|
48180
|
-1500
|
||
|
1207
|
57700
|
57850
|
57850
|
57450
|
57500
|
57590
|
-200
|
-110
|
32766
|
100890
|
-8756
|
||
|
1208
|
57560
|
57680
|
57720
|
57250
|
57340
|
57450
|
-220
|
-110
|
384688
|
240268
|
12834
|
||
|
1209
|
57540
|
57630
|
57700
|
57210
|
57280
|
57410
|
-260
|
-130
|
98654
|
96914
|
13068
|
||
|
1210
|
57590
|
57700
|
57700
|
57260
|
57350
|
57400
|
-240
|
-190
|
4788
|
14196
|
1854
|
||
|
1211
|
57590
|
57540
|
57620
|
57300
|
57350
|
57440
|
-240
|
-150
|
238
|
3864
|
18
|
||
|
1212
|
57590
|
57690
|
57720
|
57380
|
57380
|
57530
|
-210
|
-60
|
442
|
3328
|
74
|
||
|
1301
|
57720
|
57770
|
57770
|
57440
|
57470
|
57590
|
-250
|
-130
|
80
|
1750
|
20
|
||
|
1302
|
57810
|
57740
|
57750
|
57450
|
57450
|
57640
|
-360
|
-170
|
84
|
658
|
-2
|
||
|
1303
|
57830
|
57640
|
57850
|
57470
|
57550
|
57670
|
-280
|
-160
|
30
|
438
|
6
|
||
|
1304
|
57780
|
57820
|
57830
|
57550
|
57550
|
57710
|
-230
|
-70
|
56
|
450
|
16
|
||
|
小计
|
534718
|
522166
|
16882
|
||||||||||
|
|
|||||||||||||
|
铅
|
1205
|
15700
|
15690
|
15690
|
15650
|
15650
|
15670
|
-50
|
-30
|
10
|
190
|
-4
|
|
|
1206
|
15655
|
15660
|
15700
|
15620
|
15635
|
15640
|
-20
|
-15
|
120
|
712
|
-14
|
||
|
1207
|
15640
|
15650
|
15680
|
15555
|
15600
|
15610
|
-40
|
-30
|
264
|
992
|
-32
|
||
|
1208
|
15650
|
15630
|
15670
|
15580
|
15580
|
15615
|
-70
|
-35
|
72
|
240
|
44
|
||
|
1209
|
15810
|
15610
|
15610
|
15610
|
15610
|
15610
|
-200
|
-200
|
2
|
16
|
0
|
||
|
1210
|
15680
|
15680
|
15680
|
0
|
0
|
14
|
0
|
||||||
|
1211
|
15860
|
15655
|
15655
|
-205
|
-205
|
0
|
|||||||
|
1212
|
15515
|
15315
|
15315
|
-200
|
-200
|
0
|
|||||||
|
1301
|
16060
|
15655
|
15655
|
15655
|
15655
|
15655
|
-405
|
-405
|
2
|
2
|
0
|
||
|
1302
|
16045
|
15640
|
15640
|
-405
|
-405
|
0
|
|||||||
|
1303
|
15960
|
15555
|
15555
|
-405
|
-405
|
2
|
0
|
||||||
|
1304
|
16090
|
16090
|
16090
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
470
|
2172
|
-6
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1205
|
4231
|
4195
|
4220
|
4191
|
4220
|
4203
|
-11
|
-28
|
300
|
9240
|
-240
|
|
|
1206
|
4214
|
4200
|
4234
|
4192
|
4234
|
4200
|
20
|
-14
|
92
|
474
|
-64
|
||
|
1207
|
4243
|
4230
|
4236
|
4228
|
4228
|
4231
|
-15
|
-12
|
20
|
358
|
2
|
||
|
1208
|
4238
|
4229
|
4230
|
4215
|
4223
|
4227
|
-15
|
-11
|
64
|
428
|
18
|
||
|
1209
|
4218
|
4213
|
4216
|
4184
|
4188
|
4198
|
-30
|
-20
|
320
|
2118
|
-54
|
||
|
1210
|
4187
|
4187
|
4189
|
4148
|
4150
|
4165
|
-37
|
-22
|
492612
|
861212
|
-33006
|
||
|
1211
|
4187
|
4184
|
4396
|
4161
|
4161
|
4295
|
-26
|
108
|
124
|
814
|
90
|
||
|
1212
|
4178
|
4166
|
4166
|
4166
|
4166
|
4166
|
-12
|
-12
|
2
|
172
|
-2
|
||
|
1301
|
4171
|
4178
|
4179
|
4126
|
4127
|
4148
|
-44
|
-23
|
15586
|
60346
|
7592
|
||
|
1302
|
4193
|
4164
|
4164
|
4148
|
4148
|
4151
|
-45
|
-42
|
10
|
86
|
-8
|
||
|
1303
|
4226
|
4185
|
4185
|
4185
|
4185
|
4185
|
-41
|
-41
|
4
|
40
|
0
|
||
|
1304
|
4224
|
4183
|
4183
|
-41
|
-41
|
8
|
0
|
||||||
|
小计
|
509134
|
935296
|
-25672
|
||||||||||
|
|
|||||||||||||
|
锌
|
1205
|
15150
|
15100
|
15120
|
15010
|
15010
|
15065
|
-140
|
-85
|
1950
|
15560
|
100
|
|
|
1206
|
15195
|
15180
|
15190
|
15005
|
15005
|
15080
|
-190
|
-115
|
7060
|
36368
|
-3088
|
||
|
1207
|
15245
|
15260
|
15265
|
15030
|
15030
|
15140
|
-215
|
-105
|
27824
|
101242
|
-9400
|
||
|
1208
|
15295
|
15295
|
15315
|
15100
|
15115
|
15195
|
-180
|
-100
|
144326
|
166804
|
334
|
||
|
1209
|
15355
|
15350
|
15365
|
15160
|
15170
|
15240
|
-185
|
-115
|
22204
|
44410
|
9012
|
||
|
1210
|
15420
|
15405
|
15410
|
15205
|
15205
|
15290
|
-215
|
-130
|
1900
|
7302
|
914
|
||
|
1211
|
15500
|
15440
|
15440
|
15260
|
15260
|
15365
|
-240
|
-135
|
296
|
1406
|
218
|
||
|
1212
|
15530
|
15465
|
15465
|
15300
|
15300
|
15365
|
-230
|
-165
|
274
|
524
|
170
|
||
|
1301
|
15575
|
15520
|
15520
|
15390
|
15390
|
15450
|
-185
|
-125
|
22
|
284
|
6
|
||
|
1302
|
15650
|
15555
|
15590
|
15440
|
15465
|
15515
|
-185
|
-135
|
26
|
184
|
0
|
||
|
1303
|
15700
|
15560
|
15675
|
15420
|
15420
|
15560
|
-280
|
-140
|
46
|
170
|
0
|
||
|
1304
|
15780
|
15700
|
15700
|
15580
|
15650
|
15650
|
-130
|
-130
|
28
|
80
|
10
|
||
|
小计
|
205956
|
374334
|
-1724
|
||||||||||
