|
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
|
1206
|
15980
|
15920
|
16020
|
15920
|
15950
|
15985
|
-30
|
5
|
3602
|
30080
|
-2544
|
|
|
1207
|
15975
|
16000
|
16015
|
15940
|
15940
|
15980
|
-35
|
5
|
2842
|
51862
|
-540
|
||
|
1208
|
15970
|
15970
|
16020
|
15900
|
15900
|
15970
|
-70
|
0
|
14026
|
97898
|
-3512
|
||
|
1209
|
15990
|
15990
|
16015
|
15890
|
15905
|
15965
|
-85
|
-25
|
18158
|
67180
|
12326
|
||
|
1210
|
16005
|
16030
|
16030
|
15910
|
15925
|
15975
|
-80
|
-30
|
2600
|
11372
|
2050
|
||
|
1211
|
16025
|
16050
|
16060
|
15955
|
15955
|
16000
|
-70
|
-25
|
614
|
1476
|
592
|
||
|
1212
|
16105
|
16055
|
16055
|
15990
|
15990
|
16020
|
-115
|
-85
|
70
|
298
|
44
|
||
|
1301
|
16110
|
16145
|
16145
|
16015
|
16060
|
16055
|
-50
|
-55
|
46
|
266
|
0
|
||
|
1302
|
16115
|
16115
|
16115
|
0
|
0
|
34
|
0
|
||||||
|
1303
|
16145
|
16145
|
16145
|
0
|
0
|
42
|
0
|
||||||
|
1304
|
16150
|
16150
|
16150
|
0
|
0
|
12
|
0
|
||||||
|
1305
|
16150
|
16150
|
0
|
0
|
0
|
||||||||
|
小计
|
41958
|
260520
|
8416
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
317.96
|
315.28
|
316.50
|
312.94
|
313.13
|
314.30
|
-4.83
|
-3.66
|
1022
|
2718
|
-204
|
|
|
1207
|
319.38
|
317.20
|
317.20
|
314.23
|
314.23
|
316.03
|
-5.15
|
-3.35
|
18
|
76
|
18
|
||
|
1208
|
319.35
|
317.05
|
317.99
|
314.34
|
315.42
|
316.39
|
-3.93
|
-2.96
|
44
|
62
|
2
|
||
|
1209
|
319.34
|
317.31
|
318.10
|
315.17
|
315.17
|
316.79
|
-4.17
|
-2.55
|
30
|
164
|
-6
|
||
|
1210
|
319.56
|
315.14
|
315.55
|
315.10
|
315.10
|
315.38
|
-4.46
|
-4.18
|
16
|
56
|
-16
|
||
|
1211
|
318.30
|
315.59
|
316.84
|
315.59
|
316.84
|
316.21
|
-1.46
|
-2.09
|
4
|
16
|
-2
|
||
|
1212
|
318.43
|
315.80
|
316.78
|
313.72
|
313.97
|
315.18
|
-4.46
|
-3.25
|
73582
|
126852
|
3542
|
||
|
1301
|
318.64
|
318.64
|
318.64
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1302
|
319.31
|
315.10
|
317.76
|
315.10
|
316.73
|
316.54
|
-2.58
|
-2.77
|
8
|
26
|
2
|
||
|
1303
|
318.79
|
314.37
|
314.37
|
314.37
|
314.37
|
314.37
|
-4.42
|
-4.42
|
2
|
12
|
-2
|
||
|
1304
|
318.77
|
317.08
|
317.08
|
315.18
|
315.18
|
316.12
|
-3.59
|
-2.65
|
6
|
14
|
6
|
||
|
1305
|
316.00
|
316.00
|
314.97
|
314.97
|
315.47
|
0.00
|
0.00
|
18
|
14
|
14
|
|||
|
小计
|
74750
|
130022
|
3354
|
||||||||||
|
|
|||||||||||||
|
1206
|
56040
|
55920
|
56090
|
55130
|
55350
|
55660
|
-690
|
-380
|
14678
|
37744
|
-2206
|
||
|
1207
|
55910
|
55760
|
55960
|
52610
|
55010
|
55480
|
-900
|
-430
|
30112
|
75722
|
-8950
|
||
|
1208
|
55660
|
55530
|
55700
|
54660
|
54690
|
55260
|
-970
|
-400
|
453658
|
242128
|
-3624
|
||
|
1209
|
55520
|
55300
|
55560
|
54390
|
54420
|
55010
|
-1100
|
-510
|
312648
|
205260
|
61138
|
||
|
1210
|
55490
|
55200
|
55480
|
54320
|
54340
|
54930
|
-1150
|
-560
|
29720
|
31010
|
7902
|
||
|
1211
|
55540
|
55370
|
55480
|
54310
|
54390
|
54880
|
-1150
|
-660
|
1828
|
5536
|
988
|
||
|
1212
|
55620
|
55380
|
55520
|
54200
|
54200
|
54940
|
-1420
|
-680
|
698
|
4202
|
270
|
||
|
1301
|
55640
|
55560
|
55570
|
54240
|
54330
|
55150
|
-1310
|
-490
|
284
|
2070
|
78
|
||
|
1302
|
55590
|
55610
|
55610
|
54410
|
54410
|
55080
|
-1180
|
-510
|
150
|
806
|
92
|
||
|
1303
|
55590
|
55640
|
55640
|
54540
|
54560
|
55050
|
-1030
|
-540
|
70
|
502
|
-8
|
||
|
1304
|
55850
|
55530
|
55710
|
54350
|
54380
|
55060
|
-1470
|
-790
|
258
|
406
|
4
|
||
|
1305
|
55840
|
55840
|
54530
|
54560
|
55070
|
0
|
0
|
168
|
128
|
128
|
|||
|
小计
|
844272
|
605514
|
55812
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15505
|
15425
|
15485
|
15280
|
15280
|
15410
|
-225
|
-95
|
84
|
500
|
-62
|
|
|
1207
|
15460
|
15535
|
15540
|
15255
|
15255
|
15375
|
-205
|
-85
|
176
|
1088
|
6
|
||
|
1208
|
15470
|
15405
|
15445
|
15250
|
15270
|
15360
|
-200
|
-110
|
326
|
642
|
218
|
||
|
1209
|
15565
|
15345
|
15345
|
-220
|
-220
|
18
|
0
|
||||||
|
1210
|
15680
|
15680
|
15680
|
0
|
0
|
14
|
0
|
||||||
|
1211
|
15610
|
15495
|
15495
|
-115
|
-115
|
0
|
|||||||
|
1212
|
15270
|
15160
|
15160
|
-110
|
-110
|
0
|
|||||||
|
1301
|
15610
|
15600
|
15600
|
-10
|
-10
|
2
|
0
|
||||||
|
1302
|
15595
|
15480
|
15480
|
-115
|
-115
|
0
|
|||||||
|
1303
|
15510
|
15510
|
15510
|
0
|
0
|
2
|
0
|
||||||
|
1304
|
16045
|
15930
|
15930
|
-115
|
-115
|
4
|
0
|
||||||
|
1305
|
16045
|
16045
|
0
|
0
|
0
|
||||||||
|
小计
|
586
|
2270
|
162
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4158
|
4148
|
4148
|
-10
|
-10
|
432
|
0
|
|||||
|
1207
|
4200
|
4209
|
4209
|
4142
|
4142
|
4160
|
-58
|
-40
|
48
|
372
|
16
|
||
|
1208
|
4173
|
4170
|
4170
|
4138
|
4145
|
4161
|
-28
|
-12
|
54
|
420
|
28
|
||
|
1209
|
4133
|
4117
|
4144
|
4091
|
4091
|
4113
|
-42
|
-20
|
162
|
1962
|
-20
|
||
|
1210
|
4086
|
4070
|
4098
|
4050
|
4050
|
4071
|
-36
|
-15
|
607326
|
937712
|
12046
|
||
|
1211
|
4090
|
4091
|
4092
|
4052
|
4052
|
4070
|
-38
|
-20
|
38
|
812
|
-14
|
||
|
1212
|
4093
|
4082
|
4082
|
4066
|
4066
|
4072
|
-27
|
-21
|
10
|
184
|
10
|
||
|
1301
|
4065
|
4045
|
4069
|
4027
|
4027
|
4048
|
-38
|
-17
|
11418
|
72380
|
2708
|
||
|
1302
|
4077
|
4060
|
4060
|
-17
|
-17
|
84
|
0
|
||||||
|
1303
|
4093
|
4084
|
4084
|
4084
|
4084
|
4084
|
-9
|
-9
|
2
|
40
|
0
|
||
|
1304
|
4091
|
4082
|
4082
|
-9
|
-9
|
8
|
0
|
||||||
|
1305
|
4091
|
4091
|
0
|
0
|
0
|
||||||||
|
小计
|
619058
|
1014406
|
14774
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14845
|
14870
|
14970
|
14800
|
14800
|
14895
|
-45
|
50
|
5338
|
30882
|
-3212
|
|
|
1207
|
14885
|
14935
|
15015
|
14825
|
14825
|
14930
|
-60
|
45
|
11380
|
87328
|
-1376
|
||
|
1208
|
14940
|
14980
|
15065
|
14855
|
14860
|
14970
|
-80
|
30
|
112424
|
172690
|
5128
|
||
|
1209
|
14985
|
15000
|
15105
|
14900
|
14900
|
15005
|
-85
|
20
|
37182
|
66716
|
7480
|
||
|
1210
|
15020
|
15080
|
15150
|
14950
|
14950
|
15045
|
-70
|
25
|
1714
|
9222
|
974
|
||
|
1211
|
15090
|
15085
|
15175
|
14960
|
14960
|
15105
|
-130
|
15
|
236
|
1828
|
148
|
||
|
1212
|
15135
|
15260
|
15260
|
15030
|
15030
|
15180
|
-105
|
45
|
34
|
554
|
6
|
||
|
1301
|
15190
|
15185
|
15185
|
15100
|
15100
|
15135
|
-90
|
-55
|
6
|
302
|
0
|
||
|
1302
|
15220
|
15220
|
15355
|
15170
|
15170
|
15290
|
-50
|
70
|
18
|
216
|
6
|
||
|
1303
|
15285
|
15185
|
15400
|
15150
|
15150
|
15300
|
-135
|
15
|
34
|
196
|
10
|
||
|
1304
|
15325
|
15415
|
15415
|
15250
|
15250
|
15305
|
-75
|
-20
|
6
|
92
|
2
|
||
|
1305
|
15300
|
15300
|
15300
|
15300
|
15300
|
0
|
0
|
2
|
2
|
2
|
|||
|
小计
|
168374
|
370028
|
9168
|
||||||||||
