|
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
|
15980
|
16000
|
16000
|
15900
|
15975
|
15955
|
-5
|
-25
|
3340
|
15230
|
-1530
|
|
|
1206
|
16005
|
15915
|
16030
|
15910
|
16030
|
15980
|
25
|
-25
|
3322
|
32624
|
-2002
|
||
|
1207
|
16025
|
15920
|
16020
|
15915
|
16015
|
15975
|
-10
|
-50
|
4180
|
52402
|
-1520
|
||
|
1208
|
16035
|
15960
|
16020
|
15920
|
16010
|
15970
|
-25
|
-65
|
19440
|
101410
|
-1114
|
||
|
1209
|
16065
|
15950
|
16035
|
15950
|
16035
|
15990
|
-30
|
-75
|
11568
|
54854
|
5736
|
||
|
1210
|
16085
|
16000
|
16050
|
15980
|
16045
|
16005
|
-40
|
-80
|
1928
|
9322
|
1026
|
||
|
1211
|
16150
|
16025
|
16075
|
16010
|
16075
|
16025
|
-75
|
-125
|
94
|
884
|
66
|
||
|
1212
|
16210
|
16050
|
16120
|
16050
|
16120
|
16105
|
-90
|
-105
|
18
|
254
|
16
|
||
|
1301
|
16165
|
16080
|
16125
|
16080
|
16125
|
16110
|
-40
|
-55
|
8
|
266
|
-6
|
||
|
1302
|
16185
|
16115
|
16120
|
16115
|
16120
|
16115
|
-65
|
-70
|
6
|
34
|
0
|
||
|
1303
|
16200
|
16145
|
16145
|
16145
|
16145
|
16145
|
-55
|
-55
|
2
|
42
|
-2
|
||
|
1304
|
16225
|
16150
|
16150
|
16150
|
16150
|
16150
|
-75
|
-75
|
2
|
12
|
2
|
||
|
小计
|
43908
|
267334
|
672
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1205
|
330.00
|
330.00
|
330.00
|
0.00
|
0.00
|
102
|
0
|
|||||
|
1206
|
323.64
|
319.88
|
319.88
|
316.59
|
318.47
|
317.96
|
-5.17
|
-5.68
|
1838
|
2922
|
-516
|
||
|
1207
|
324.57
|
320.44
|
320.44
|
319.12
|
319.12
|
319.38
|
-5.45
|
-5.19
|
10
|
58
|
0
|
||
|
1208
|
324.87
|
320.26
|
320.26
|
318.41
|
319.80
|
319.35
|
-5.07
|
-5.52
|
60
|
60
|
20
|
||
|
1209
|
325.03
|
318.30
|
320.45
|
318.30
|
319.50
|
319.34
|
-5.53
|
-5.69
|
44
|
170
|
0
|
||
|
1210
|
324.27
|
319.59
|
320.72
|
318.50
|
320.72
|
319.56
|
-3.55
|
-4.71
|
26
|
72
|
-10
|
||
|
1211
|
325.15
|
318.30
|
318.30
|
318.30
|
318.30
|
318.30
|
-6.85
|
-6.85
|
4
|
18
|
-4
|
||
|
1212
|
323.77
|
318.95
|
319.28
|
317.27
|
318.91
|
318.43
|
-4.86
|
-5.34
|
70276
|
123310
|
2446
|
||
|
1301
|
323.96
|
319.31
|
319.31
|
318.05
|
318.40
|
318.64
|
-5.56
|
-5.32
|
14
|
12
|
2
|
||
|
1302
|
324.83
|
319.38
|
320.38
|
318.30
|
318.30
|
319.31
|
-6.53
|
-5.52
|
14
|
24
|
-10
|
||
|
1303
|
324.59
|
318.79
|
318.79
|
318.79
|
318.79
|
318.79
|
-5.80
|
-5.80
|
2
|
14
|
-2
|
||
|
1304
|
324.55
|
319.00
|
319.00
|
318.55
|
318.55
|
318.77
|
-6.00
|
-5.78
|
4
|
8
|
0
|
||
|
小计
|
72292
|
126770
|
1926
|
||||||||||
|
|
|||||||||||||
|
1205
|
57110
|
56150
|
56300
|
55880
|
56300
|
56060
|
-810
|
-1050
|
3320
|
9310
|
-830
|
||
|
1206
|
56950
|
56000
|
56390
|
55700
|
56370
|
56040
|
-580
|
-910
|
16190
|
39950
|
-3958
|
||
|
1207
|
56840
|
55970
|
56320
|
55590
|
56250
|
55910
|
-590
|
-930
|
38384
|
84672
|
-8832
|
||
|
1208
|
56680
|
55600
|
56090
|
55280
|
55950
|
55660
|
-730
|
-1020
|
470638
|
245752
|
-14440
|
||
|
1209
|
56570
|
55500
|
55880
|
55150
|
55780
|
55520
|
-790
|
-1050
|
203650
|
144122
|
16660
|
||
|
1210
|
56590
|
55480
|
55850
|
55150
|
55780
|
55490
|
-810
|
-1100
|
21482
|
23108
|
5466
|
||
|
1211
|
56400
|
55550
|
55880
|
55170
|
55790
|
55540
|
-610
|
-860
|
1084
|
4548
|
324
|
||
|
1212
|
56560
|
55550
|
55880
|
55250
|
55880
|
55620
|
-680
|
-940
|
698
|
3932
|
196
|
||
|
1301
|
56590
|
55600
|
56000
|
55340
|
55930
|
55640
|
-660
|
-950
|
236
|
1992
|
74
|
||
|
1302
|
56520
|
55500
|
55890
|
55440
|
55640
|
55590
|
-880
|
-930
|
96
|
714
|
20
|
||
|
1303
|
56710
|
55640
|
55790
|
55400
|
55560
|
55590
|
-1150
|
-1120
|
104
|
510
|
0
|
||
|
1304
|
56560
|
55750
|
56100
|
55460
|
56100
|
55850
|
-460
|
-710
|
140
|
402
|
56
|
||
|
小计
|
756022
|
559012
|
-5264
|
||||||||||
|
|
|||||||||||||
|
铅
|
1205
|
15475
|
15100
|
15100
|
15100
|
15100
|
15100
|
-375
|
-375
|
4
|
184
|
0
|
|
|
1206
|
15610
|
15545
|
15560
|
15460
|
15500
|
15505
|
-110
|
-105
|
74
|
562
|
-52
|
||
|
1207
|
15575
|
15410
|
15520
|
15410
|
15520
|
15460
|
-55
|
-115
|
344
|
1082
|
48
|
||
|
1208
|
15570
|
15450
|
15570
|
15430
|
15515
|
15470
|
-55
|
-100
|
168
|
424
|
100
|
||
|
1209
|
15565
|
15565
|
15565
|
15565
|
15565
|
15565
|
0
|
0
|
2
|
18
|
2
|
||
|
1210
|
15680
|
15680
|
15680
|
0
|
0
|
14
|
0
|
||||||
|
1211
|
15610
|
15610
|
15610
|
0
|
0
|
0
|
|||||||
|
1212
|
15270
|
15270
|
15270
|
0
|
0
|
0
|
|||||||
|
1301
|
15610
|
15610
|
15610
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
15595
|
15595
|
15595
|
0
|
0
|
0
|
|||||||
|
1303
|
15510
|
15510
|
15510
|
0
|
0
|
2
|
0
|
||||||
|
1304
|
16045
|
16045
|
16045
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
592
|
2292
|
98
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1205
|
4211
|
4151
|
4198
|
4066
|
4066
|
4126
|
-145
|
-85
|
600
|
8220
|
-360
|
|
|
1206
|
4175
|
4158
|
4158
|
-17
|
-17
|
432
|
0
|
||||||
|
1207
|
4240
|
4215
|
4218
|
4198
|
4205
|
4200
|
-35
|
-40
|
86
|
356
|
2
|
||
|
1208
|
4218
|
4189
|
4191
|
4168
|
4171
|
4173
|
-47
|
-45
|
80
|
392
|
-36
|
||
|
1209
|
4193
|
4141
|
4150
|
4117
|
4142
|
4133
|
-51
|
-60
|
290
|
1982
|
-116
|
||
|
1210
|
4152
|
4128
|
4128
|
4055
|
4090
|
4086
|
-62
|
-66
|
924586
|
925666
|
-21926
|
||
|
1211
|
4164
|
4106
|
4116
|
4077
|
4084
|
4090
|
-80
|
-74
|
26
|
826
|
6
|
||
|
1212
|
4162
|
4122
|
4122
|
4080
|
4080
|
4093
|
-82
|
-69
|
8
|
174
|
2
|
||
|
1301
|
4124
|
4097
|
4098
|
4044
|
4064
|
4065
|
-60
|
-59
|
20498
|
69672
|
1932
|
||
|
1302
|
4127
|
4089
|
4089
|
4069
|
4069
|
4077
|
-58
|
-50
|
8
|
84
|
-2
|
||
|
1303
|
4155
|
4110
|
4110
|
4076
|
4076
|
4093
|
-79
|
-62
|
4
|
40
|
2
|
||
|
1304
|
4153
|
4091
|
4091
|
-62
|
-62
|
8
|
0
|
||||||
|
小计
|
946186
|
1007852
|
-20496
|
||||||||||
|
|
|||||||||||||
|
锌
|
1205
|
14950
|
14830
|
14900
|
14780
|
14900
|
14830
|
-50
|
-120
|
1950
|
14280
|
-390
|
|
|
1206
|
14950
|
14795
|
14935
|
14755
|
14920
|
14845
|
-30
|
-105
|
8012
|
34094
|
-2368
|
||
|
1207
|
14995
|
14870
|
14990
|
14785
|
14975
|
14885
|
-20
|
-110
|
15960
|
88704
|
-4442
|
||
|
1208
|
15055
|
14900
|
15040
|
14840
|
15025
|
14940
|
-30
|
-115
|
112858
|
167562
|
-3008
|
||
|
1209
|
15085
|
14970
|
15070
|
14885
|
15070
|
14985
|
-15
|
-100
|
32192
|
59236
|
5090
|
||
|
1210
|
15135
|
15050
|
15120
|
14925
|
15105
|
15020
|
-30
|
-115
|
1042
|
8248
|
460
|
||
|
1211
|
15195
|
15000
|
15125
|
14990
|
15115
|
15090
|
-80
|
-105
|
206
|
1680
|
104
|
||
|
1212
|
15245
|
15000
|
15170
|
15000
|
15160
|
15135
|
-85
|
-110
|
72
|
548
|
0
|
||
|
1301
|
15230
|
15080
|
15245
|
15080
|
15165
|
15190
|
-65
|
-40
|
40
|
302
|
0
|
||
|
1302
|
15320
|
15130
|
15260
|
15115
|
15210
|
15220
|
-110
|
-100
|
30
|
210
|
8
|
||
|
1303
|
15295
|
15195
|
15375
|
15110
|
15375
|
15285
|
80
|
-10
|
72
|
186
|
6
|
||
|
1304
|
15530
|
15265
|
15380
|
15265
|
15380
|
15325
|
-150
|
-205
|
32
|
90
|
10
|
||
|
小计
|
172466
|
375140
|
-4530
|
||||||||||
