|
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
|
16060
|
15920
|
15990
|
15920
|
15950
|
15965
|
-110
|
-95
|
2786
|
25094
|
-1882
|
|
|
1207
|
16095
|
16015
|
16025
|
15975
|
16000
|
16000
|
-95
|
-95
|
3736
|
47040
|
-1514
|
||
|
1208
|
16090
|
16010
|
16010
|
15970
|
16000
|
15985
|
-90
|
-105
|
7766
|
86560
|
-902
|
||
|
1209
|
16105
|
16020
|
16025
|
15960
|
16000
|
15990
|
-105
|
-115
|
16696
|
79864
|
9086
|
||
|
1210
|
16125
|
16075
|
16080
|
16005
|
16040
|
16030
|
-85
|
-95
|
5810
|
19248
|
4800
|
||
|
1211
|
16135
|
16060
|
16090
|
16035
|
16050
|
16060
|
-85
|
-75
|
686
|
2406
|
332
|
||
|
1212
|
16150
|
16115
|
16115
|
16055
|
16055
|
16070
|
-95
|
-80
|
8
|
452
|
4
|
||
|
1301
|
16195
|
16115
|
16115
|
16000
|
16045
|
16040
|
-150
|
-155
|
102
|
282
|
24
|
||
|
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
|
37590
|
261034
|
9948
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
325.25
|
319.64
|
319.66
|
318.12
|
319.26
|
318.90
|
-5.99
|
-6.35
|
486
|
1636
|
-124
|
|
|
1207
|
327.70
|
318.69
|
321.84
|
318.69
|
320.01
|
320.48
|
-7.69
|
-7.22
|
20
|
68
|
-2
|
||
|
1208
|
327.05
|
321.10
|
321.10
|
320.03
|
320.03
|
320.56
|
-7.02
|
-6.49
|
4
|
38
|
0
|
||
|
1209
|
326.94
|
319.10
|
321.35
|
319.10
|
320.28
|
320.43
|
-6.66
|
-6.51
|
52
|
108
|
16
|
||
|
1210
|
326.77
|
320.59
|
320.59
|
319.13
|
320.01
|
319.41
|
-6.76
|
-7.36
|
102
|
132
|
82
|
||
|
1211
|
326.71
|
320.62
|
320.62
|
320.62
|
320.62
|
320.62
|
-6.09
|
-6.09
|
2
|
30
|
0
|
||
|
1212
|
326.03
|
319.62
|
320.55
|
318.92
|
320.02
|
319.79
|
-6.01
|
-6.24
|
63048
|
120402
|
-198
|
||
|
1301
|
326.00
|
320.10
|
320.11
|
319.13
|
319.13
|
319.78
|
-6.87
|
-6.22
|
6
|
12
|
4
|
||
|
1302
|
326.26
|
320.00
|
320.50
|
320.00
|
320.41
|
320.30
|
-5.85
|
-5.96
|
6
|
30
|
0
|
||
|
1303
|
328.66
|
319.11
|
320.50
|
319.11
|
319.59
|
319.70
|
-9.07
|
-8.96
|
8
|
20
|
6
|
||
|
1304
|
329.25
|
320.27
|
320.27
|
-8.98
|
-8.98
|
12
|
0
|
||||||
|
1305
|
323.54
|
321.90
|
321.90
|
321.90
|
321.90
|
321.90
|
-1.64
|
-1.64
|
2
|
16
|
2
|
||
|
小计
|
63736
|
122504
|
-214
|
||||||||||
|
|
|||||||||||||
|
1206
|
56480
|
55860
|
55860
|
55460
|
55710
|
55680
|
-770
|
-800
|
10782
|
32532
|
-790
|
||
|
1207
|
56350
|
55610
|
55740
|
55230
|
55510
|
55480
|
-840
|
-870
|
15742
|
54358
|
-4678
|
||
|
1208
|
56200
|
55480
|
55560
|
55040
|
55300
|
55320
|
-900
|
-880
|
73710
|
133124
|
-13128
|
||
|
1209
|
55950
|
55250
|
55290
|
54710
|
55000
|
55030
|
-950
|
-920
|
487348
|
300912
|
39198
|
||
|
1210
|
55920
|
55190
|
55240
|
54680
|
54900
|
54950
|
-1020
|
-970
|
35300
|
51554
|
7496
|
||
|
1211
|
55900
|
55250
|
55250
|
54660
|
54940
|
54910
|
-960
|
-990
|
2686
|
9240
|
1370
|
||
|
1212
|
55860
|
55160
|
55200
|
54620
|
54920
|
54950
|
-940
|
-910
|
656
|
4714
|
230
|
||
|
1301
|
55950
|
55000
|
55210
|
54560
|
54900
|
54900
|
-1050
|
-1050
|
266
|
2262
|
70
|
||
|
1302
|
55850
|
55000
|
55220
|
54720
|
54790
|
54960
|
-1060
|
-890
|
68
|
912
|
6
|
||
|
1303
|
55950
|
55100
|
55290
|
54790
|
54870
|
55080
|
-1080
|
-870
|
28
|
510
|
16
|
||
|
1304
|
55960
|
55070
|
55080
|
54800
|
54890
|
54920
|
-1070
|
-1040
|
24
|
440
|
4
|
||
|
1305
|
55950
|
55140
|
55240
|
54720
|
55050
|
55060
|
-900
|
-890
|
54
|
274
|
18
|
||
|
小计
|
626664
|
590832
|
29812
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15275
|
15170
|
15170
|
15160
|
15160
|
15165
|
-115
|
-110
|
4
|
216
|
-4
|
|
|
1207
|
15250
|
15275
|
15275
|
15100
|
15155
|
15185
|
-95
|
-65
|
38
|
1228
|
-6
|
||
|
1208
|
15225
|
15100
|
15190
|
15055
|
15075
|
15100
|
-150
|
-125
|
204
|
1740
|
36
|
||
|
1209
|
15240
|
15140
|
15140
|
15065
|
15100
|
15090
|
-140
|
-150
|
8
|
60
|
2
|
||
|
1210
|
15225
|
15190
|
15190
|
-35
|
-35
|
24
|
0
|
||||||
|
1211
|
15240
|
15090
|
15090
|
-150
|
-150
|
0
|
|||||||
|
1212
|
15290
|
15140
|
15140
|
-150
|
-150
|
0
|
|||||||
|
1301
|
15370
|
15370
|
15370
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
15315
|
15165
|
15165
|
-150
|
-150
|
0
|
|||||||
|
1303
|
15600
|
15500
|
15500
|
-100
|
-100
|
4
|
0
|
||||||
|
1304
|
16110
|
16110
|
16110
|
0
|
0
|
4
|
0
|
||||||
|
1305
|
16110
|
16110
|
16110
|
0
|
0
|
0
|
|||||||
|
小计
|
254
|
3278
|
28
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4097
|
4035
|
4112
|
4035
|
4090
|
4054
|
-7
|
-43
|
56
|
286
|
-44
|
|
|
1207
|
4176
|
4129
|
4129
|
4121
|
4121
|
4125
|
-55
|
-51
|
4
|
356
|
0
|
||
|
1208
|
4156
|
4148
|
4148
|
4111
|
4118
|
4124
|
-38
|
-32
|
14
|
478
|
-4
|
||
|
1209
|
4109
|
4094
|
4094
|
4048
|
4051
|
4072
|
-58
|
-37
|
626
|
1774
|
-414
|
||
|
1210
|
4084
|
4050
|
4054
|
3996
|
4019
|
4021
|
-65
|
-63
|
1042850
|
931882
|
52840
|
||
|
1211
|
4075
|
4036
|
4036
|
4029
|
4029
|
4032
|
-46
|
-43
|
4
|
802
|
0
|
||
|
1212
|
4065
|
4030
|
4030
|
4002
|
4020
|
4016
|
-45
|
-49
|
24
|
212
|
-6
|
||
|
1301
|
4063
|
4032
|
4045
|
4000
|
4016
|
4019
|
-47
|
-44
|
44050
|
76488
|
988
|
||
|
1302
|
4073
|
4034
|
4038
|
4014
|
4014
|
4032
|
-59
|
-41
|
14
|
68
|
-8
|
||
|
1303
|
4091
|
4060
|
4060
|
4060
|
4060
|
4060
|
-31
|
-31
|
2
|
44
|
0
|
||
|
1304
|
4093
|
4061
|
4061
|
-32
|
-32
|
20
|
0
|
||||||
|
1305
|
4099
|
4055
|
4079
|
4041
|
4068
|
4050
|
-31
|
-49
|
86
|
158
|
78
|
||
|
小计
|
1087730
|
1012568
|
53430
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14910
|
14810
|
14820
|
14650
|
14665
|
14725
|
-245
|
-185
|
5384
|
22436
|
-2320
|
|
|
1207
|
14945
|
14830
|
14850
|
14655
|
14705
|
14765
|
-240
|
-180
|
13162
|
67964
|
-4010
|
||
|
1208
|
14975
|
14880
|
14880
|
14685
|
14755
|
14780
|
-220
|
-195
|
51458
|
151074
|
-6954
|
||
|
1209
|
15005
|
14875
|
14910
|
14695
|
14755
|
14795
|
-250
|
-210
|
107836
|
137322
|
18188
|
||
|
1210
|
15060
|
14900
|
14955
|
14735
|
14790
|
14850
|
-270
|
-210
|
7692
|
18936
|
4072
|
||
|
1211
|
15080
|
15000
|
15000
|
14775
|
14820
|
14870
|
-260
|
-210
|
660
|
3282
|
268
|
||
|
1212
|
15140
|
14940
|
15100
|
14820
|
14880
|
14875
|
-260
|
-265
|
930
|
2224
|
766
|
||
|
1301
|
15165
|
15010
|
15040
|
14890
|
14890
|
14960
|
-275
|
-205
|
40
|
354
|
22
|
||
|
1302
|
15215
|
15110
|
15110
|
14940
|
14940
|
14980
|
-275
|
-235
|
8
|
214
|
-2
|
||
|
1303
|
15250
|
15100
|
15220
|
14945
|
14945
|
15050
|
-305
|
-200
|
84
|
276
|
58
|
||
|
1304
|
15285
|
15140
|
15140
|
15030
|
15030
|
15075
|
-255
|
-210
|
6
|
90
|
-2
|
||
|
1305
|
15340
|
15100
|
15100
|
-240
|
-240
|
4
|
0
|
||||||
|
小计
|
187260
|
404176
|
10086
|
||||||||||
