|
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
|
15985
|
16000
|
16025
|
15995
|
16020
|
16005
|
35
|
20
|
2784
|
29840
|
-240
|
|
|
1207
|
15980
|
16040
|
16150
|
15995
|
16050
|
16030
|
70
|
50
|
3250
|
50794
|
-1068
|
||
|
1208
|
15970
|
15970
|
16080
|
15950
|
16040
|
16000
|
70
|
30
|
12118
|
92338
|
-5560
|
||
|
1209
|
15965
|
15960
|
16070
|
15930
|
16050
|
15990
|
85
|
25
|
12854
|
69456
|
2276
|
||
|
1210
|
15975
|
16000
|
16090
|
15955
|
16060
|
16005
|
85
|
30
|
2738
|
12482
|
1110
|
||
|
1211
|
16000
|
15995
|
16095
|
15980
|
16080
|
16015
|
80
|
15
|
690
|
1856
|
380
|
||
|
1212
|
16020
|
16060
|
16130
|
16060
|
16130
|
16095
|
110
|
75
|
72
|
352
|
54
|
||
|
1301
|
16055
|
16075
|
16080
|
16075
|
16080
|
16075
|
25
|
20
|
8
|
262
|
-4
|
||
|
1302
|
16115
|
16115
|
16115
|
0
|
0
|
34
|
0
|
||||||
|
1303
|
16145
|
16145
|
16145
|
0
|
0
|
42
|
0
|
||||||
|
1304
|
16150
|
16500
|
16500
|
16180
|
16180
|
16340
|
30
|
190
|
4
|
12
|
0
|
||
|
1305
|
16150
|
16150
|
16150
|
0
|
0
|
0
|
|||||||
|
小计
|
34518
|
257468
|
-3052
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
314.30
|
316.71
|
318.12
|
315.71
|
317.03
|
316.79
|
2.73
|
2.49
|
890
|
2556
|
-162
|
|
|
1207
|
316.03
|
318.36
|
319.00
|
318.25
|
319.00
|
318.62
|
2.97
|
2.59
|
8
|
72
|
-4
|
||
|
1208
|
316.39
|
318.66
|
319.70
|
318.66
|
319.70
|
319.22
|
3.31
|
2.83
|
6
|
62
|
0
|
||
|
1209
|
316.79
|
318.65
|
319.60
|
318.05
|
319.41
|
319.00
|
2.62
|
2.21
|
60
|
174
|
10
|
||
|
1210
|
315.38
|
317.58
|
317.58
|
2.20
|
2.20
|
56
|
0
|
||||||
|
1211
|
316.21
|
318.08
|
318.08
|
318.08
|
318.08
|
318.08
|
1.87
|
1.87
|
2
|
14
|
-2
|
||
|
1212
|
315.18
|
316.97
|
318.97
|
316.55
|
318.34
|
317.68
|
3.16
|
2.50
|
62440
|
126464
|
-388
|
||
|
1301
|
318.64
|
317.93
|
317.93
|
317.26
|
317.26
|
317.59
|
-1.38
|
-1.05
|
4
|
14
|
2
|
||
|
1302
|
316.54
|
318.42
|
318.74
|
317.40
|
318.74
|
317.93
|
2.20
|
1.39
|
18
|
24
|
-2
|
||
|
1303
|
314.37
|
317.24
|
317.24
|
317.24
|
317.24
|
317.24
|
2.87
|
2.87
|
2
|
14
|
2
|
||
|
1304
|
316.12
|
319.00
|
319.00
|
2.88
|
2.88
|
14
|
0
|
||||||
|
1305
|
315.47
|
318.35
|
318.35
|
2.88
|
2.88
|
14
|
0
|
||||||
|
小计
|
63430
|
129478
|
-544
|
||||||||||
|
|
|||||||||||||
|
1206
|
55660
|
55800
|
56150
|
55470
|
56110
|
55840
|
450
|
180
|
14112
|
33412
|
-4332
|
||
|
1207
|
55480
|
55310
|
55980
|
55200
|
55900
|
55620
|
420
|
140
|
26180
|
66552
|
-9170
|
||
|
1208
|
55260
|
55120
|
55770
|
54920
|
55730
|
55370
|
470
|
110
|
339958
|
201204
|
-40924
|
||
|
1209
|
55010
|
54900
|
55510
|
54650
|
55420
|
55090
|
410
|
80
|
414936
|
225900
|
20640
|
||
|
1210
|
54930
|
54900
|
55420
|
54600
|
55390
|
55030
|
460
|
100
|
29184
|
36314
|
5304
|
||
|
1211
|
54880
|
54880
|
55410
|
54610
|
55400
|
54990
|
520
|
110
|
1280
|
6052
|
516
|
||
|
1212
|
54940
|
54720
|
55440
|
54610
|
55440
|
54960
|
500
|
20
|
620
|
4384
|
182
|
||
|
1301
|
55150
|
55010
|
55510
|
54610
|
55370
|
55130
|
220
|
-20
|
256
|
2142
|
72
|
||
|
1302
|
55080
|
55030
|
55330
|
54700
|
55310
|
55070
|
230
|
-10
|
30
|
800
|
-6
|
||
|
1303
|
55050
|
55240
|
55310
|
54900
|
55310
|
55080
|
260
|
30
|
22
|
508
|
6
|
||
|
1304
|
55060
|
54940
|
55540
|
54710
|
55340
|
55190
|
280
|
130
|
34
|
396
|
-10
|
||
|
1305
|
55070
|
55040
|
55480
|
54940
|
55480
|
55050
|
410
|
-20
|
78
|
172
|
44
|
||
|
小计
|
826690
|
577836
|
-27678
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15410
|
15345
|
15400
|
15315
|
15375
|
15355
|
-35
|
-55
|
164
|
372
|
-128
|
|
|
1207
|
15375
|
15335
|
15365
|
15255
|
15300
|
15310
|
-75
|
-65
|
270
|
1174
|
86
|
||
|
1208
|
15360
|
15300
|
15340
|
15220
|
15270
|
15280
|
-90
|
-80
|
586
|
954
|
312
|
||
|
1209
|
15345
|
15280
|
15345
|
15280
|
15280
|
15320
|
-65
|
-25
|
18
|
28
|
10
|
||
|
1210
|
15680
|
15385
|
15385
|
-295
|
-295
|
14
|
0
|
||||||
|
1211
|
15495
|
15465
|
15465
|
-30
|
-30
|
0
|
|||||||
|
1212
|
15160
|
15300
|
15300
|
140
|
140
|
0
|
|||||||
|
1301
|
15600
|
15600
|
15600
|
15600
|
15600
|
15600
|
0
|
0
|
2
|
2
|
0
|
||
|
1302
|
15480
|
15480
|
15480
|
0
|
0
|
0
|
|||||||
|
1303
|
15510
|
15510
|
15510
|
0
|
0
|
2
|
0
|
||||||
|
1304
|
15930
|
15930
|
15930
|
0
|
0
|
4
|
0
|
||||||
|
1305
|
16045
|
16045
|
16045
|
0
|
0
|
0
|
|||||||
|
小计
|
1040
|
2550
|
280
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4148
|
4060
|
4118
|
4060
|
4118
|
4090
|
-30
|
-58
|
12
|
426
|
-6
|
|
|
1207
|
4160
|
4179
|
4183
|
4179
|
4179
|
4180
|
19
|
20
|
38
|
378
|
6
|
||
|
1208
|
4161
|
4150
|
4180
|
4150
|
4180
|
4161
|
19
|
0
|
64
|
478
|
58
|
||
|
1209
|
4113
|
4110
|
4140
|
4093
|
4140
|
4120
|
27
|
7
|
176
|
1968
|
6
|
||
|
1210
|
4071
|
4052
|
4094
|
4051
|
4092
|
4073
|
21
|
2
|
638094
|
852884
|
-84828
|
||
|
1211
|
4070
|
4059
|
4099
|
4059
|
4081
|
4077
|
11
|
7
|
14
|
808
|
-4
|
||
|
1212
|
4072
|
4071
|
4091
|
4071
|
4091
|
4081
|
19
|
9
|
4
|
186
|
2
|
||
|
1301
|
4048
|
4035
|
4063
|
4032
|
4060
|
4052
|
12
|
4
|
14610
|
76828
|
4448
|
||
|
1302
|
4060
|
4054
|
4080
|
4053
|
4080
|
4062
|
20
|
2
|
6
|
84
|
0
|
||
|
1303
|
4084
|
4060
|
4099
|
4060
|
4099
|
4079
|
15
|
-5
|
4
|
40
|
0
|
||
|
1304
|
4082
|
4070
|
4097
|
4070
|
4097
|
4083
|
15
|
1
|
4
|
10
|
2
|
||
|
1305
|
4091
|
4155
|
4155
|
4080
|
4106
|
4103
|
15
|
12
|
20
|
12
|
12
|
||
|
小计
|
653046
|
934102
|
-80304
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14895
|
14900
|
14925
|
14795
|
14920
|
14870
|
25
|
-25
|
4860
|
28814
|
-2068
|
|
|
1207
|
14930
|
14900
|
14970
|
14850
|
14940
|
14900
|
10
|
-30
|
12916
|
83110
|
-4218
|
||
|
1208
|
14970
|
14915
|
15025
|
14870
|
14975
|
14940
|
5
|
-30
|
103566
|
168020
|
-4670
|
||
|
1209
|
15005
|
14950
|
15050
|
14900
|
15025
|
14975
|
20
|
-30
|
56156
|
78056
|
11340
|
||
|
1210
|
15045
|
14980
|
15100
|
14950
|
15055
|
15040
|
10
|
-5
|
2528
|
10770
|
1548
|
||
|
1211
|
15105
|
15090
|
15120
|
14985
|
15080
|
15020
|
-25
|
-85
|
820
|
2498
|
670
|
||
|
1212
|
15180
|
15015
|
15180
|
15015
|
15145
|
15120
|
-35
|
-60
|
214
|
672
|
118
|
||
|
1301
|
15135
|
15120
|
15185
|
15070
|
15185
|
15165
|
50
|
30
|
110
|
312
|
10
|
||
|
1302
|
15290
|
15150
|
15150
|
15150
|
15150
|
15150
|
-140
|
-140
|
2
|
218
|
2
|
||
|
1303
|
15300
|
15150
|
15325
|
15140
|
15175
|
15190
|
-125
|
-110
|
10
|
202
|
6
|
||
|
1304
|
15305
|
15220
|
15250
|
15220
|
15250
|
15230
|
-55
|
-75
|
6
|
92
|
0
|
||
|
1305
|
15300
|
15300
|
15300
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
181188
|
372766
|
2738
|
||||||||||
