|
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
|
16065
|
16095
|
16095
|
16025
|
16025
|
16060
|
-40
|
-5
|
1452
|
26976
|
-996
|
|
|
1207
|
16110
|
16110
|
16120
|
16050
|
16050
|
16095
|
-60
|
-15
|
1620
|
48554
|
-670
|
||
|
1208
|
16115
|
16100
|
16120
|
16050
|
16050
|
16090
|
-65
|
-25
|
5590
|
87462
|
-566
|
||
|
1209
|
16130
|
16135
|
16140
|
16075
|
16075
|
16105
|
-55
|
-25
|
6118
|
70778
|
1014
|
||
|
1210
|
16150
|
16160
|
16165
|
16105
|
16105
|
16125
|
-45
|
-25
|
2070
|
14448
|
1098
|
||
|
1211
|
16175
|
16125
|
16140
|
16125
|
16135
|
16135
|
-40
|
-40
|
238
|
2074
|
120
|
||
|
1212
|
16175
|
16180
|
16180
|
16125
|
16125
|
16150
|
-50
|
-25
|
4
|
448
|
0
|
||
|
1301
|
16180
|
16150
|
16265
|
16150
|
16150
|
16195
|
-30
|
15
|
12
|
258
|
-4
|
||
|
1302
|
16190
|
16190
|
16190
|
0
|
0
|
34
|
0
|
||||||
|
1303
|
16200
|
16200
|
16200
|
0
|
0
|
42
|
0
|
||||||
|
1304
|
16340
|
16340
|
16340
|
0
|
0
|
12
|
0
|
||||||
|
1305
|
16340
|
16340
|
16340
|
0
|
0
|
0
|
|||||||
|
小计
|
17104
|
251086
|
-4
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
326.37
|
326.59
|
326.59
|
324.41
|
324.70
|
325.25
|
-1.67
|
-1.12
|
468
|
1760
|
-236
|
|
|
1207
|
328.82
|
327.70
|
327.70
|
-1.12
|
-1.12
|
70
|
0
|
||||||
|
1208
|
328.53
|
327.47
|
327.47
|
326.71
|
326.71
|
327.05
|
-1.82
|
-1.48
|
14
|
38
|
-10
|
||
|
1209
|
328.23
|
326.33
|
327.46
|
325.04
|
325.04
|
326.94
|
-3.19
|
-1.29
|
84
|
92
|
-26
|
||
|
1210
|
328.50
|
327.73
|
327.73
|
326.45
|
326.45
|
326.77
|
-2.05
|
-1.73
|
10
|
50
|
-2
|
||
|
1211
|
327.94
|
326.71
|
326.71
|
326.71
|
326.71
|
326.71
|
-1.23
|
-1.23
|
4
|
30
|
-2
|
||
|
1212
|
327.44
|
326.45
|
327.03
|
325.15
|
325.26
|
326.03
|
-2.18
|
-1.41
|
41462
|
120600
|
-2104
|
||
|
1301
|
328.07
|
326.00
|
326.00
|
326.00
|
326.00
|
326.00
|
-2.07
|
-2.07
|
2
|
8
|
2
|
||
|
1302
|
328.13
|
327.25
|
327.25
|
325.62
|
325.62
|
326.26
|
-2.51
|
-1.87
|
8
|
30
|
4
|
||
|
1303
|
327.76
|
328.66
|
328.66
|
328.66
|
328.66
|
328.66
|
0.90
|
0.90
|
2
|
14
|
0
|
||
|
1304
|
328.35
|
329.25
|
329.25
|
0.90
|
0.90
|
12
|
0
|
||||||
|
1305
|
322.66
|
323.54
|
323.54
|
0.88
|
0.88
|
14
|
0
|
||||||
|
小计
|
42054
|
122718
|
-2374
|
||||||||||
|
|
|||||||||||||
|
1206
|
56410
|
56600
|
56600
|
56360
|
56360
|
56480
|
-50
|
70
|
6370
|
33322
|
620
|
||
|
1207
|
56240
|
56390
|
56460
|
56200
|
56240
|
56350
|
0
|
110
|
8806
|
59036
|
-1024
|
||
|
1208
|
56100
|
56390
|
56390
|
56060
|
56080
|
56200
|
-20
|
100
|
61202
|
146252
|
-9206
|
||
|
1209
|
55880
|
56070
|
56100
|
55800
|
55850
|
55950
|
-30
|
70
|
349464
|
261714
|
15838
|
||
|
1210
|
55830
|
56100
|
56100
|
55770
|
55830
|
55920
|
0
|
90
|
20488
|
44058
|
3508
|
||
|
1211
|
55850
|
56000
|
56050
|
55800
|
55810
|
55900
|
-40
|
50
|
816
|
7870
|
174
|
||
|
1212
|
55860
|
55820
|
56060
|
55760
|
55810
|
55860
|
-50
|
0
|
212
|
4484
|
6
|
||
|
1301
|
55840
|
56040
|
56040
|
55800
|
55800
|
55950
|
-40
|
110
|
82
|
2192
|
10
|
||
|
1302
|
55880
|
55980
|
55980
|
55790
|
55860
|
55850
|
-20
|
-30
|
110
|
906
|
44
|
||
|
1303
|
55920
|
56070
|
56120
|
55850
|
55900
|
55950
|
-20
|
30
|
34
|
494
|
-4
|
||
|
1304
|
55940
|
56080
|
56080
|
55910
|
55910
|
55960
|
-30
|
20
|
80
|
436
|
30
|
||
|
1305
|
55920
|
55970
|
56060
|
55900
|
55960
|
55950
|
40
|
30
|
56
|
256
|
52
|
||
|
小计
|
447720
|
561020
|
10048
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15285
|
15280
|
15280
|
15270
|
15270
|
15275
|
-15
|
-10
|
8
|
220
|
-8
|
|
|
1207
|
15240
|
15255
|
15275
|
15240
|
15255
|
15250
|
15
|
10
|
40
|
1234
|
-22
|
||
|
1208
|
15220
|
15255
|
15265
|
15200
|
15210
|
15225
|
-10
|
5
|
256
|
1704
|
186
|
||
|
1209
|
15305
|
15240
|
15240
|
15240
|
15240
|
15240
|
-65
|
-65
|
4
|
58
|
4
|
||
|
1210
|
15195
|
15205
|
15250
|
15205
|
15250
|
15225
|
55
|
30
|
4
|
24
|
0
|
||
|
1211
|
15210
|
15240
|
15240
|
30
|
30
|
0
|
|||||||
|
1212
|
15260
|
15290
|
15290
|
30
|
30
|
0
|
|||||||
|
1301
|
15370
|
15370
|
15370
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
15285
|
15315
|
15315
|
30
|
30
|
0
|
|||||||
|
1303
|
15655
|
15600
|
15600
|
-55
|
-55
|
4
|
0
|
||||||
|
1304
|
16080
|
16110
|
16110
|
30
|
30
|
4
|
0
|
||||||
|
1305
|
16080
|
16080
|
16080
|
0
|
0
|
0
|
|||||||
|
小计
|
312
|
3250
|
160
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4094
|
4104
|
4108
|
4090
|
4090
|
4097
|
-4
|
3
|
78
|
330
|
-76
|
|
|
1207
|
4183
|
4175
|
4195
|
4163
|
4163
|
4176
|
-20
|
-7
|
60
|
356
|
-20
|
||
|
1208
|
4170
|
4158
|
4158
|
4153
|
4153
|
4156
|
-17
|
-14
|
8
|
482
|
0
|
||
|
1209
|
4132
|
4145
|
4149
|
4085
|
4107
|
4109
|
-25
|
-23
|
652
|
2188
|
226
|
||
|
1210
|
4086
|
4099
|
4112
|
4060
|
4074
|
4084
|
-12
|
-2
|
809816
|
879042
|
41514
|
||
|
1211
|
4082
|
4099
|
4099
|
4056
|
4080
|
4075
|
-2
|
-7
|
14
|
802
|
0
|
||
|
1212
|
4081
|
4087
|
4099
|
4043
|
4077
|
4065
|
-4
|
-16
|
232
|
218
|
20
|
||
|
1301
|
4056
|
4067
|
4086
|
4046
|
4061
|
4063
|
5
|
7
|
27562
|
75500
|
-2536
|
||
|
1302
|
4078
|
4080
|
4080
|
4070
|
4070
|
4073
|
-8
|
-5
|
10
|
76
|
-10
|
||
|
1303
|
4091
|
4091
|
4091
|
0
|
0
|
44
|
0
|
||||||
|
1304
|
4098
|
4093
|
4093
|
-5
|
-5
|
20
|
0
|
||||||
|
1305
|
4100
|
4122
|
4122
|
4090
|
4090
|
4099
|
-10
|
-1
|
44
|
80
|
36
|
||
|
小计
|
838476
|
959138
|
39154
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14920
|
14870
|
14930
|
14870
|
14905
|
14910
|
-15
|
-10
|
2704
|
24756
|
-1414
|
|
|
1207
|
14945
|
14970
|
14975
|
14900
|
14910
|
14945
|
-35
|
0
|
6498
|
71974
|
-890
|
||
|
1208
|
14995
|
15005
|
15020
|
14935
|
14945
|
14975
|
-50
|
-20
|
35654
|
158028
|
-2994
|
||
|
1209
|
15030
|
15055
|
15055
|
14950
|
14950
|
15005
|
-80
|
-25
|
55362
|
119134
|
15876
|
||
|
1210
|
15075
|
15095
|
15095
|
15010
|
15010
|
15060
|
-65
|
-15
|
2690
|
14864
|
1462
|
||
|
1211
|
15100
|
15105
|
15130
|
15045
|
15060
|
15080
|
-40
|
-20
|
676
|
3014
|
356
|
||
|
1212
|
15175
|
15160
|
15175
|
15100
|
15100
|
15140
|
-75
|
-35
|
200
|
1458
|
178
|
||
|
1301
|
15220
|
15190
|
15190
|
15150
|
15150
|
15165
|
-70
|
-55
|
18
|
332
|
18
|
||
|
1302
|
15225
|
15215
|
15215
|
15215
|
15215
|
15215
|
-10
|
-10
|
2
|
216
|
-2
|
||
|
1303
|
15245
|
15250
|
15250
|
15250
|
15250
|
15250
|
5
|
5
|
2
|
218
|
0
|
||
|
1304
|
15285
|
15285
|
15285
|
0
|
0
|
92
|
0
|
||||||
|
1305
|
15245
|
15340
|
15340
|
15340
|
15340
|
15340
|
95
|
95
|
2
|
4
|
2
|
||
|
小计
|
103808
|
394090
|
12592
|
||||||||||
