|
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
|
16010
|
16045
|
16090
|
16040
|
16085
|
16065
|
75
|
55
|
1310
|
27972
|
-462
|
|
|
1207
|
16040
|
16080
|
16135
|
16080
|
16125
|
16110
|
85
|
70
|
3620
|
49224
|
-680
|
||
|
1208
|
16025
|
16045
|
16145
|
16045
|
16125
|
16115
|
100
|
90
|
8606
|
88028
|
-2774
|
||
|
1209
|
16030
|
16060
|
16165
|
16060
|
16140
|
16130
|
110
|
100
|
11438
|
69764
|
-758
|
||
|
1210
|
16050
|
16100
|
16190
|
16100
|
16170
|
16150
|
120
|
100
|
2364
|
13350
|
-260
|
||
|
1211
|
16065
|
16200
|
16200
|
16130
|
16190
|
16175
|
125
|
110
|
110
|
1954
|
56
|
||
|
1212
|
16110
|
16175
|
16175
|
65
|
65
|
448
|
0
|
||||||
|
1301
|
16110
|
16180
|
16180
|
70
|
70
|
262
|
0
|
||||||
|
1302
|
16150
|
16190
|
16190
|
40
|
40
|
34
|
0
|
||||||
|
1303
|
16145
|
16200
|
16200
|
55
|
55
|
42
|
0
|
||||||
|
1304
|
16340
|
16340
|
16340
|
0
|
0
|
12
|
0
|
||||||
|
1305
|
16340
|
16340
|
16340
|
0
|
0
|
0
|
|||||||
|
小计
|
27448
|
251090
|
-4878
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
321.99
|
325.00
|
326.98
|
325.00
|
326.69
|
326.37
|
4.70
|
4.38
|
432
|
1996
|
-136
|
|
|
1207
|
323.90
|
329.93
|
329.93
|
328.57
|
328.80
|
328.82
|
4.90
|
4.92
|
18
|
70
|
-2
|
||
|
1208
|
323.79
|
328.70
|
328.79
|
328.30
|
328.30
|
328.53
|
4.51
|
4.74
|
14
|
48
|
0
|
||
|
1209
|
323.57
|
328.25
|
328.76
|
327.66
|
327.84
|
328.23
|
4.27
|
4.66
|
46
|
118
|
-4
|
||
|
1210
|
324.07
|
328.31
|
328.70
|
328.31
|
328.70
|
328.50
|
4.63
|
4.43
|
4
|
52
|
-2
|
||
|
1211
|
322.82
|
329.85
|
329.85
|
327.31
|
327.31
|
327.94
|
4.49
|
5.12
|
8
|
32
|
-6
|
||
|
1212
|
323.00
|
327.00
|
327.99
|
326.96
|
327.53
|
327.44
|
4.53
|
4.44
|
49442
|
122704
|
-5814
|
||
|
1301
|
323.82
|
328.45
|
328.60
|
327.87
|
327.87
|
328.07
|
4.05
|
4.25
|
18
|
6
|
-4
|
||
|
1302
|
323.35
|
327.82
|
328.44
|
327.82
|
328.44
|
328.13
|
5.09
|
4.78
|
8
|
26
|
0
|
||
|
1303
|
322.64
|
327.76
|
327.76
|
327.76
|
327.76
|
327.76
|
5.12
|
5.12
|
2
|
14
|
0
|
||
|
1304
|
323.32
|
328.10
|
328.64
|
328.10
|
328.17
|
328.35
|
4.85
|
5.03
|
8
|
12
|
-2
|
||
|
1305
|
322.66
|
322.66
|
322.66
|
0.00
|
0.00
|
14
|
0
|
||||||
|
小计
|
50000
|
125092
|
-5970
|
||||||||||
|
|
|||||||||||||
|
1206
|
55730
|
56000
|
56540
|
56000
|
56430
|
56410
|
700
|
680
|
11852
|
32702
|
-794
|
||
|
1207
|
55540
|
56000
|
56440
|
55960
|
56300
|
56240
|
760
|
700
|
12806
|
60060
|
-2344
|
||
|
1208
|
55350
|
55960
|
56300
|
55830
|
56130
|
56100
|
780
|
750
|
113514
|
155458
|
-18980
|
||
|
1209
|
55070
|
55680
|
56130
|
55580
|
55890
|
55880
|
820
|
810
|
420588
|
245876
|
-1612
|
||
|
1210
|
55010
|
55660
|
56110
|
55520
|
55830
|
55830
|
820
|
820
|
28380
|
40550
|
2420
|
||
|
1211
|
54970
|
55550
|
56010
|
55510
|
55880
|
55850
|
910
|
880
|
1716
|
7696
|
920
|
||
|
1212
|
54990
|
55600
|
56060
|
55530
|
55820
|
55860
|
830
|
870
|
680
|
4478
|
-94
|
||
|
1301
|
54960
|
55690
|
56030
|
55650
|
55810
|
55840
|
850
|
880
|
98
|
2182
|
4
|
||
|
1302
|
54990
|
55620
|
56060
|
55620
|
55850
|
55880
|
860
|
890
|
110
|
862
|
60
|
||
|
1303
|
55050
|
55870
|
56100
|
55750
|
55860
|
55920
|
810
|
870
|
48
|
498
|
-4
|
||
|
1304
|
55010
|
55660
|
56170
|
55660
|
55850
|
55940
|
840
|
930
|
66
|
406
|
12
|
||
|
1305
|
55140
|
55720
|
56070
|
55630
|
55940
|
55920
|
800
|
780
|
34
|
204
|
2
|
||
|
小计
|
589892
|
550972
|
-20410
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15165
|
15280
|
15290
|
15280
|
15290
|
15285
|
125
|
120
|
4
|
228
|
-4
|
|
|
1207
|
15125
|
15180
|
15300
|
15180
|
15300
|
15240
|
175
|
115
|
80
|
1256
|
-20
|
||
|
1208
|
15115
|
15195
|
15285
|
15190
|
15250
|
15220
|
135
|
105
|
204
|
1518
|
68
|
||
|
1209
|
15085
|
15430
|
15430
|
15255
|
15270
|
15305
|
185
|
220
|
26
|
54
|
2
|
||
|
1210
|
15100
|
15150
|
15285
|
15150
|
15285
|
15195
|
185
|
95
|
6
|
24
|
0
|
||
|
1211
|
15175
|
15210
|
15210
|
35
|
35
|
0
|
|||||||
|
1212
|
15015
|
15260
|
15260
|
245
|
245
|
0
|
|||||||
|
1301
|
15370
|
15370
|
15370
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
15190
|
15285
|
15285
|
95
|
95
|
0
|
|||||||
|
1303
|
15560
|
15655
|
15655
|
95
|
95
|
4
|
0
|
||||||
|
1304
|
15980
|
16080
|
16080
|
100
|
100
|
4
|
0
|
||||||
|
1305
|
15980
|
15980
|
15980
|
0
|
0
|
0
|
|||||||
|
小计
|
320
|
3090
|
46
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4084
|
4095
|
4099
|
4090
|
4095
|
4094
|
11
|
10
|
40
|
406
|
-20
|
|
|
1207
|
4174
|
4186
|
4186
|
4181
|
4181
|
4183
|
7
|
9
|
10
|
376
|
0
|
||
|
1208
|
4180
|
4170
|
4170
|
4170
|
4170
|
4170
|
-10
|
-10
|
20
|
482
|
4
|
||
|
1209
|
4101
|
4120
|
4144
|
4120
|
4134
|
4132
|
33
|
31
|
140
|
1962
|
-12
|
||
|
1210
|
4070
|
4074
|
4099
|
4070
|
4090
|
4086
|
20
|
16
|
606156
|
837528
|
-13836
|
||
|
1211
|
4062
|
4072
|
4102
|
4065
|
4090
|
4082
|
28
|
20
|
48
|
802
|
-6
|
||
|
1212
|
4057
|
4062
|
4087
|
4062
|
4080
|
4081
|
23
|
24
|
26
|
198
|
12
|
||
|
1301
|
4041
|
4041
|
4077
|
4038
|
4064
|
4056
|
23
|
15
|
32614
|
78036
|
-10276
|
||
|
1302
|
4060
|
4067
|
4084
|
4067
|
4082
|
4078
|
22
|
18
|
20
|
86
|
6
|
||
|
1303
|
4081
|
4091
|
4091
|
10
|
10
|
44
|
0
|
||||||
|
1304
|
4055
|
4084
|
4101
|
4084
|
4101
|
4098
|
46
|
43
|
12
|
20
|
10
|
||
|
1305
|
4077
|
4071
|
4115
|
4071
|
4102
|
4100
|
25
|
23
|
28
|
44
|
8
|
||
|
小计
|
639114
|
919984
|
-24110
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14810
|
14870
|
14980
|
14870
|
14940
|
14920
|
130
|
110
|
2982
|
26170
|
-1480
|
|
|
1207
|
14830
|
14900
|
15035
|
14895
|
14950
|
14945
|
120
|
115
|
14746
|
72864
|
-8146
|
||
|
1208
|
14870
|
14930
|
15090
|
14925
|
14990
|
14995
|
120
|
125
|
73620
|
161022
|
-4938
|
||
|
1209
|
14905
|
14960
|
15135
|
14960
|
15020
|
15030
|
115
|
125
|
67530
|
103258
|
15394
|
||
|
1210
|
14965
|
15005
|
15200
|
15005
|
15075
|
15075
|
110
|
110
|
3658
|
13402
|
742
|
||
|
1211
|
14960
|
14985
|
15160
|
14985
|
15090
|
15100
|
130
|
140
|
270
|
2658
|
76
|
||
|
1212
|
15050
|
15000
|
15375
|
15000
|
15190
|
15175
|
140
|
125
|
286
|
1280
|
236
|
||
|
1301
|
15140
|
15200
|
15270
|
15180
|
15225
|
15220
|
85
|
80
|
20
|
314
|
-2
|
||
|
1302
|
15115
|
15195
|
15255
|
15195
|
15255
|
15225
|
140
|
110
|
4
|
218
|
0
|
||
|
1303
|
15135
|
15240
|
15250
|
15240
|
15250
|
15245
|
115
|
110
|
4
|
218
|
0
|
||
|
1304
|
15175
|
15285
|
15285
|
110
|
110
|
92
|
0
|
||||||
|
1305
|
15245
|
15245
|
15245
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
163120
|
381498
|
1882
|
||||||||||
