|
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
|
16005
|
16005
|
16030
|
16000
|
16000
|
16010
|
-5
|
5
|
2376
|
28434
|
-1406
|
|
|
1207
|
16030
|
16030
|
16065
|
16020
|
16020
|
16040
|
-10
|
10
|
2684
|
49904
|
-890
|
||
|
1208
|
16000
|
16020
|
16065
|
16000
|
16020
|
16025
|
20
|
25
|
8332
|
90802
|
-1536
|
||
|
1209
|
15990
|
16020
|
16090
|
16005
|
16020
|
16030
|
30
|
40
|
7744
|
70522
|
1066
|
||
|
1210
|
16005
|
16035
|
16100
|
16030
|
16050
|
16050
|
45
|
45
|
2460
|
13610
|
1128
|
||
|
1211
|
16015
|
16110
|
16110
|
16045
|
16065
|
16065
|
50
|
50
|
166
|
1898
|
42
|
||
|
1212
|
16095
|
16100
|
16120
|
16100
|
16120
|
16110
|
25
|
15
|
158
|
448
|
96
|
||
|
1301
|
16075
|
16120
|
16120
|
16075
|
16075
|
16110
|
0
|
35
|
12
|
262
|
0
|
||
|
1302
|
16115
|
16150
|
16150
|
35
|
35
|
34
|
0
|
||||||
|
1303
|
16145
|
16145
|
16145
|
0
|
0
|
42
|
0
|
||||||
|
1304
|
16340
|
16340
|
16340
|
0
|
0
|
12
|
0
|
||||||
|
1305
|
16150
|
16150
|
16150
|
0
|
0
|
0
|
|||||||
|
小计
|
23932
|
255968
|
-1500
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
316.79
|
322.51
|
322.87
|
320.88
|
322.50
|
321.99
|
5.71
|
5.20
|
918
|
2132
|
-424
|
|
|
1207
|
318.62
|
323.82
|
326.64
|
321.53
|
321.53
|
323.90
|
2.91
|
5.28
|
12
|
72
|
0
|
||
|
1208
|
319.22
|
324.01
|
325.47
|
322.29
|
324.22
|
323.79
|
5.00
|
4.57
|
32
|
48
|
-14
|
||
|
1209
|
319.00
|
323.45
|
324.46
|
322.00
|
323.76
|
323.57
|
4.76
|
4.57
|
158
|
122
|
-52
|
||
|
1210
|
317.58
|
324.00
|
324.20
|
323.90
|
323.90
|
324.07
|
6.32
|
6.49
|
8
|
54
|
-2
|
||
|
1211
|
318.08
|
323.64
|
323.64
|
322.01
|
322.80
|
322.82
|
4.72
|
4.74
|
130
|
38
|
24
|
||
|
1212
|
317.68
|
323.00
|
323.78
|
321.50
|
323.19
|
323.00
|
5.51
|
5.32
|
74984
|
128518
|
2054
|
||
|
1301
|
317.59
|
323.70
|
325.62
|
323.28
|
323.30
|
323.82
|
5.71
|
6.23
|
24
|
10
|
-4
|
||
|
1302
|
317.93
|
323.20
|
323.50
|
323.20
|
323.50
|
323.35
|
5.57
|
5.42
|
4
|
26
|
2
|
||
|
1303
|
317.24
|
322.64
|
322.64
|
5.40
|
5.40
|
14
|
0
|
||||||
|
1304
|
319.00
|
323.15
|
323.49
|
323.15
|
323.49
|
323.32
|
4.49
|
4.32
|
4
|
14
|
0
|
||
|
1305
|
318.35
|
322.66
|
322.66
|
4.31
|
4.31
|
14
|
0
|
||||||
|
小计
|
76274
|
131062
|
1584
|
||||||||||
|
|
|||||||||||||
|
1206
|
55840
|
55710
|
55980
|
55500
|
55860
|
55730
|
20
|
-110
|
14206
|
33496
|
84
|
||
|
1207
|
55620
|
55500
|
55870
|
55280
|
55660
|
55540
|
40
|
-80
|
25002
|
62404
|
-4148
|
||
|
1208
|
55370
|
55310
|
55710
|
55100
|
55520
|
55350
|
150
|
-20
|
265804
|
174438
|
-26766
|
||
|
1209
|
55090
|
54950
|
55480
|
54810
|
55230
|
55070
|
140
|
-20
|
596762
|
247488
|
21588
|
||
|
1210
|
55030
|
54870
|
55400
|
54720
|
55170
|
55010
|
140
|
-20
|
31264
|
38130
|
1816
|
||
|
1211
|
54990
|
54860
|
55380
|
54750
|
55100
|
54970
|
110
|
-20
|
1992
|
6776
|
724
|
||
|
1212
|
54960
|
54960
|
55380
|
54730
|
55140
|
54990
|
180
|
30
|
502
|
4572
|
188
|
||
|
1301
|
55130
|
55010
|
55370
|
54640
|
55180
|
54960
|
50
|
-170
|
244
|
2178
|
36
|
||
|
1302
|
55070
|
54900
|
55390
|
54650
|
54980
|
54990
|
-90
|
-80
|
44
|
802
|
2
|
||
|
1303
|
55080
|
55260
|
55260
|
54810
|
55090
|
55050
|
10
|
-30
|
32
|
502
|
-6
|
||
|
1304
|
55190
|
55030
|
55120
|
54850
|
55100
|
55010
|
-90
|
-180
|
18
|
394
|
-2
|
||
|
1305
|
55050
|
55090
|
55450
|
54880
|
55120
|
55140
|
70
|
90
|
80
|
202
|
30
|
||
|
小计
|
935950
|
571382
|
-6454
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15355
|
15190
|
15205
|
15130
|
15130
|
15165
|
-225
|
-190
|
156
|
232
|
-140
|
|
|
1207
|
15310
|
15250
|
15250
|
15000
|
15085
|
15125
|
-225
|
-185
|
318
|
1276
|
102
|
||
|
1208
|
15280
|
15150
|
15185
|
15050
|
15075
|
15115
|
-205
|
-165
|
704
|
1450
|
496
|
||
|
1209
|
15320
|
15040
|
15130
|
15040
|
15080
|
15085
|
-240
|
-235
|
38
|
52
|
24
|
||
|
1210
|
15385
|
15100
|
15100
|
15100
|
15100
|
15100
|
-285
|
-285
|
10
|
24
|
10
|
||
|
1211
|
15465
|
15175
|
15175
|
-290
|
-290
|
0
|
|||||||
|
1212
|
15300
|
15015
|
15015
|
-285
|
-285
|
0
|
|||||||
|
1301
|
15600
|
15370
|
15370
|
-230
|
-230
|
2
|
0
|
||||||
|
1302
|
15480
|
15190
|
15190
|
-290
|
-290
|
0
|
|||||||
|
1303
|
15510
|
15560
|
15560
|
15560
|
15560
|
15560
|
50
|
50
|
2
|
4
|
2
|
||
|
1304
|
15930
|
15980
|
15980
|
50
|
50
|
4
|
0
|
||||||
|
1305
|
16045
|
16045
|
16045
|
0
|
0
|
0
|
|||||||
|
小计
|
1228
|
3044
|
494
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4090
|
4051
|
4118
|
4051
|
4118
|
4084
|
28
|
-6
|
4
|
426
|
0
|
|
|
1207
|
4180
|
4168
|
4190
|
4122
|
4173
|
4174
|
-7
|
-6
|
46
|
376
|
-2
|
||
|
1208
|
4161
|
4180
|
4180
|
4180
|
4180
|
4180
|
19
|
19
|
4
|
478
|
0
|
||
|
1209
|
4120
|
4116
|
4140
|
4062
|
4135
|
4101
|
15
|
-19
|
746
|
1974
|
6
|
||
|
1210
|
4073
|
4079
|
4084
|
4052
|
4074
|
4070
|
1
|
-3
|
686552
|
851364
|
-1520
|
||
|
1211
|
4077
|
4062
|
4062
|
4062
|
4062
|
4062
|
-15
|
-15
|
2
|
808
|
0
|
||
|
1212
|
4081
|
4057
|
4057
|
4057
|
4057
|
4057
|
-24
|
-24
|
2
|
186
|
0
|
||
|
1301
|
4052
|
4051
|
4051
|
4030
|
4044
|
4041
|
-8
|
-11
|
24848
|
88312
|
11484
|
||
|
1302
|
4062
|
4064
|
4064
|
4053
|
4053
|
4060
|
-9
|
-2
|
8
|
80
|
-4
|
||
|
1303
|
4079
|
4081
|
4081
|
4081
|
4081
|
4081
|
2
|
2
|
4
|
44
|
4
|
||
|
1304
|
4083
|
4055
|
4055
|
4055
|
4055
|
4055
|
-28
|
-28
|
2
|
10
|
0
|
||
|
1305
|
4103
|
4078
|
4102
|
4071
|
4071
|
4077
|
-32
|
-26
|
32
|
36
|
24
|
||
|
小计
|
712250
|
944094
|
9992
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14870
|
14875
|
14875
|
14760
|
14830
|
14810
|
-40
|
-60
|
4592
|
27650
|
-1164
|
|
|
1207
|
14900
|
14880
|
14905
|
14765
|
14830
|
14830
|
-70
|
-70
|
8912
|
81010
|
-2100
|
||
|
1208
|
14940
|
14910
|
14950
|
14785
|
14855
|
14870
|
-85
|
-70
|
95034
|
165960
|
-2060
|
||
|
1209
|
14975
|
14950
|
14990
|
14835
|
14895
|
14905
|
-80
|
-70
|
59292
|
87864
|
9808
|
||
|
1210
|
15040
|
15000
|
15030
|
14890
|
14955
|
14965
|
-85
|
-75
|
3646
|
12660
|
1890
|
||
|
1211
|
15020
|
15010
|
15050
|
14910
|
14975
|
14960
|
-45
|
-60
|
284
|
2582
|
84
|
||
|
1212
|
15120
|
15100
|
15110
|
15000
|
15000
|
15050
|
-120
|
-70
|
548
|
1044
|
372
|
||
|
1301
|
15165
|
15180
|
15250
|
15080
|
15080
|
15140
|
-85
|
-25
|
18
|
316
|
4
|
||
|
1302
|
15150
|
15260
|
15260
|
15005
|
15105
|
15115
|
-45
|
-35
|
12
|
218
|
0
|
||
|
1303
|
15190
|
15110
|
15185
|
15105
|
15125
|
15135
|
-65
|
-55
|
30
|
218
|
16
|
||
|
1304
|
15230
|
15175
|
15175
|
-55
|
-55
|
92
|
0
|
||||||
|
1305
|
15300
|
15245
|
15245
|
-55
|
-55
|
2
|
0
|
||||||
|
小计
|
172368
|
379616
|
6850
|
||||||||||
