|
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
|
16025
|
16050
|
16050
|
15960
|
15960
|
15980
|
-65
|
-45
|
3220
|
16760
|
-1920
|
|
|
1206
|
16035
|
16015
|
16070
|
15920
|
15990
|
16005
|
-45
|
-30
|
4020
|
34626
|
-1758
|
||
|
1207
|
16070
|
16050
|
16120
|
15975
|
15995
|
16025
|
-75
|
-45
|
5896
|
53922
|
-1694
|
||
|
1208
|
16070
|
16090
|
16150
|
15960
|
15990
|
16035
|
-80
|
-35
|
16250
|
102524
|
2554
|
||
|
1209
|
16110
|
16190
|
16190
|
16010
|
16010
|
16065
|
-100
|
-45
|
7188
|
49118
|
3280
|
||
|
1210
|
16135
|
16140
|
16150
|
16055
|
16060
|
16085
|
-75
|
-50
|
2492
|
8296
|
1846
|
||
|
1211
|
16160
|
16240
|
16240
|
16105
|
16105
|
16150
|
-55
|
-10
|
18
|
818
|
12
|
||
|
1212
|
16210
|
16210
|
16210
|
0
|
0
|
238
|
0
|
||||||
|
1301
|
16250
|
16145
|
16185
|
16145
|
16185
|
16165
|
-65
|
-85
|
4
|
272
|
-2
|
||
|
1302
|
16230
|
16185
|
16185
|
16185
|
16185
|
16185
|
-45
|
-45
|
2
|
34
|
0
|
||
|
1303
|
16200
|
16200
|
16200
|
0
|
0
|
44
|
0
|
||||||
|
1304
|
16335
|
16235
|
16235
|
16220
|
16225
|
16225
|
-110
|
-110
|
6
|
10
|
4
|
||
|
小计
|
39096
|
266662
|
2322
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1205
|
336.50
|
330.00
|
330.00
|
330.00
|
330.00
|
330.00
|
-6.50
|
-6.50
|
6
|
102
|
0
|
|
|
1206
|
324.63
|
324.09
|
324.91
|
317.86
|
322.61
|
323.64
|
-2.02
|
-0.99
|
1372
|
3438
|
-738
|
||
|
1207
|
325.65
|
324.85
|
324.85
|
324.40
|
324.40
|
324.57
|
-1.25
|
-1.08
|
10
|
58
|
2
|
||
|
1208
|
325.47
|
325.30
|
325.30
|
324.65
|
324.79
|
324.87
|
-0.68
|
-0.60
|
16
|
40
|
-12
|
||
|
1209
|
325.55
|
325.55
|
325.60
|
323.53
|
323.53
|
325.03
|
-2.02
|
-0.52
|
44
|
170
|
-10
|
||
|
1210
|
324.87
|
324.05
|
324.49
|
324.05
|
324.49
|
324.27
|
-0.38
|
-0.60
|
4
|
82
|
-2
|
||
|
1211
|
325.15
|
325.15
|
325.15
|
0.00
|
0.00
|
22
|
0
|
||||||
|
1212
|
324.80
|
324.59
|
324.94
|
322.58
|
322.89
|
323.77
|
-1.91
|
-1.03
|
53222
|
120864
|
-3558
|
||
|
1301
|
326.05
|
325.91
|
325.91
|
322.01
|
322.01
|
323.96
|
-4.04
|
-2.09
|
4
|
10
|
0
|
||
|
1302
|
324.83
|
324.83
|
324.83
|
0.00
|
0.00
|
34
|
0
|
||||||
|
1303
|
324.44
|
324.59
|
324.59
|
324.59
|
324.59
|
324.59
|
0.15
|
0.15
|
2
|
16
|
0
|
||
|
1304
|
324.41
|
324.55
|
324.55
|
0.14
|
0.14
|
8
|
0
|
||||||
|
小计
|
54680
|
124844
|
-4318
|
||||||||||
|
|
|||||||||||||
|
1205
|
57720
|
57670
|
57730
|
56810
|
56870
|
57110
|
-850
|
-610
|
3670
|
10140
|
-1090
|
||
|
1206
|
57670
|
57800
|
57870
|
56600
|
56660
|
56950
|
-1010
|
-720
|
19446
|
43908
|
-4272
|
||
|
1207
|
57590
|
57690
|
57820
|
56460
|
56550
|
56840
|
-1040
|
-750
|
42890
|
93504
|
-7386
|
||
|
1208
|
57450
|
57580
|
57670
|
56150
|
56260
|
56680
|
-1190
|
-770
|
604984
|
260192
|
19924
|
||
|
1209
|
57410
|
57600
|
57640
|
56050
|
56200
|
56570
|
-1210
|
-840
|
201136
|
127462
|
30548
|
||
|
1210
|
57400
|
57530
|
57660
|
56050
|
56200
|
56590
|
-1200
|
-810
|
17778
|
17642
|
3446
|
||
|
1211
|
57440
|
57500
|
57670
|
56140
|
56190
|
56400
|
-1250
|
-1040
|
1038
|
4224
|
360
|
||
|
1212
|
57530
|
57670
|
57670
|
56170
|
56230
|
56560
|
-1300
|
-970
|
932
|
3736
|
408
|
||
|
1301
|
57590
|
57470
|
57680
|
56220
|
56280
|
56590
|
-1310
|
-1000
|
400
|
1918
|
168
|
||
|
1302
|
57640
|
57600
|
57600
|
56080
|
56190
|
56520
|
-1450
|
-1120
|
186
|
694
|
36
|
||
|
1303
|
57670
|
57760
|
57760
|
56370
|
56370
|
56710
|
-1300
|
-960
|
184
|
510
|
72
|
||
|
1304
|
57710
|
57680
|
57720
|
56350
|
56440
|
56560
|
-1270
|
-1150
|
272
|
346
|
-104
|
||
|
小计
|
892916
|
564276
|
42110
|
||||||||||
|
|
|||||||||||||
|
铅
|
1205
|
15670
|
15600
|
15650
|
15300
|
15300
|
15475
|
-370
|
-195
|
22
|
184
|
-6
|
|
|
1206
|
15640
|
15715
|
15715
|
15570
|
15580
|
15610
|
-60
|
-30
|
212
|
614
|
-98
|
||
|
1207
|
15610
|
15700
|
15700
|
15400
|
15530
|
15575
|
-80
|
-35
|
378
|
1034
|
42
|
||
|
1208
|
15615
|
15535
|
15610
|
15520
|
15520
|
15570
|
-95
|
-45
|
150
|
324
|
84
|
||
|
1209
|
15610
|
15565
|
15565
|
-45
|
-45
|
16
|
0
|
||||||
|
1210
|
15680
|
15680
|
15680
|
0
|
0
|
14
|
0
|
||||||
|
1211
|
15655
|
15610
|
15610
|
-45
|
-45
|
0
|
|||||||
|
1212
|
15315
|
15270
|
15270
|
-45
|
-45
|
0
|
|||||||
|
1301
|
15655
|
15610
|
15610
|
-45
|
-45
|
2
|
0
|
||||||
|
1302
|
15640
|
15595
|
15595
|
-45
|
-45
|
0
|
|||||||
|
1303
|
15555
|
15510
|
15510
|
-45
|
-45
|
2
|
0
|
||||||
|
1304
|
16090
|
16045
|
16045
|
-45
|
-45
|
4
|
0
|
||||||
|
小计
|
762
|
2194
|
22
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1205
|
4203
|
4182
|
4230
|
4182
|
4215
|
4211
|
12
|
8
|
720
|
8580
|
-660
|
|
|
1206
|
4200
|
4191
|
4191
|
4150
|
4150
|
4175
|
-50
|
-25
|
42
|
432
|
-42
|
||
|
1207
|
4231
|
4236
|
4253
|
4217
|
4234
|
4240
|
3
|
9
|
134
|
354
|
-4
|
||
|
1208
|
4227
|
4227
|
4229
|
4202
|
4229
|
4218
|
2
|
-9
|
8
|
428
|
0
|
||
|
1209
|
4198
|
4201
|
4212
|
4176
|
4180
|
4193
|
-18
|
-5
|
160
|
2098
|
-20
|
||
|
1210
|
4165
|
4169
|
4173
|
4133
|
4135
|
4152
|
-30
|
-13
|
745890
|
947592
|
86380
|
||
|
1211
|
4295
|
4177
|
4177
|
4148
|
4148
|
4164
|
-147
|
-131
|
26
|
820
|
6
|
||
|
1212
|
4166
|
4163
|
4163
|
4162
|
4162
|
4162
|
-4
|
-4
|
4
|
172
|
0
|
||
|
1301
|
4148
|
4140
|
4143
|
4101
|
4106
|
4124
|
-42
|
-24
|
18898
|
67740
|
7394
|
||
|
1302
|
4151
|
4127
|
4127
|
-24
|
-24
|
86
|
0
|
||||||
|
1303
|
4185
|
4145
|
4166
|
4145
|
4166
|
4155
|
-19
|
-30
|
4
|
38
|
-2
|
||
|
1304
|
4183
|
4153
|
4153
|
-30
|
-30
|
8
|
0
|
||||||
|
小计
|
765886
|
1028348
|
93052
|
||||||||||
|
|
|||||||||||||
|
锌
|
1205
|
15065
|
15020
|
15055
|
14530
|
14900
|
14950
|
-165
|
-115
|
3960
|
14670
|
-890
|
|
|
1206
|
15080
|
15025
|
15100
|
14845
|
14910
|
14950
|
-170
|
-130
|
9610
|
36462
|
94
|
||
|
1207
|
15140
|
15125
|
15160
|
14880
|
14945
|
14995
|
-195
|
-145
|
28048
|
93146
|
-8096
|
||
|
1208
|
15195
|
15195
|
15215
|
14910
|
14970
|
15055
|
-225
|
-140
|
146478
|
170570
|
3766
|
||
|
1209
|
15240
|
15250
|
15280
|
14970
|
15025
|
15085
|
-215
|
-155
|
38226
|
54146
|
9736
|
||
|
1210
|
15290
|
15350
|
15350
|
15015
|
15080
|
15135
|
-210
|
-155
|
1280
|
7788
|
486
|
||
|
1211
|
15365
|
15355
|
15355
|
15045
|
15100
|
15195
|
-265
|
-170
|
334
|
1576
|
170
|
||
|
1212
|
15365
|
15300
|
15370
|
15100
|
15200
|
15245
|
-165
|
-120
|
130
|
548
|
24
|
||
|
1301
|
15450
|
15385
|
15385
|
15175
|
15240
|
15230
|
-210
|
-220
|
50
|
302
|
18
|
||
|
1302
|
15515
|
15495
|
15495
|
15200
|
15215
|
15320
|
-300
|
-195
|
44
|
202
|
18
|
||
|
1303
|
15560
|
15450
|
15450
|
15250
|
15300
|
15295
|
-260
|
-265
|
30
|
180
|
10
|
||
|
1304
|
15650
|
15670
|
15670
|
15420
|
15420
|
15530
|
-230
|
-120
|
10
|
80
|
0
|
||
|
小计
|
228200
|
379670
|
5336
|
||||||||||
