|
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
|
15965
|
16020
|
15965
|
16020
|
16005
|
35
|
20
|
2188
|
20484
|
-1834
|
|
|
1207
|
15995
|
16030
|
16040
|
16025
|
16035
|
16030
|
40
|
35
|
2468
|
41574
|
-754
|
||
|
1208
|
15990
|
16010
|
16120
|
16010
|
16035
|
16020
|
45
|
30
|
5662
|
81236
|
-3152
|
||
|
1209
|
15995
|
16030
|
16050
|
16020
|
16045
|
16030
|
50
|
35
|
11726
|
91720
|
4158
|
||
|
1210
|
16020
|
16050
|
16075
|
16035
|
16065
|
16050
|
45
|
30
|
1696
|
27306
|
366
|
||
|
1211
|
16035
|
16075
|
16130
|
16075
|
16090
|
16100
|
55
|
65
|
48
|
2804
|
-6
|
||
|
1212
|
16070
|
16070
|
16070
|
0
|
0
|
526
|
0
|
||||||
|
1301
|
16090
|
16105
|
16110
|
16105
|
16110
|
16105
|
20
|
15
|
8
|
264
|
-6
|
||
|
1302
|
16100
|
16100
|
16100
|
0
|
0
|
32
|
0
|
||||||
|
1303
|
16200
|
16200
|
16200
|
0
|
0
|
42
|
0
|
||||||
|
1304
|
16340
|
16300
|
16300
|
-40
|
-40
|
12
|
0
|
||||||
|
1305
|
16340
|
16340
|
16340
|
0
|
0
|
0
|
|||||||
|
小计
|
23796
|
266000
|
-1228
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
318.85
|
323.28
|
324.58
|
322.33
|
324.44
|
323.58
|
5.59
|
4.73
|
642
|
1236
|
-254
|
|
|
1207
|
322.14
|
324.26
|
326.43
|
324.26
|
326.43
|
325.34
|
4.29
|
3.20
|
4
|
64
|
-2
|
||
|
1208
|
320.69
|
324.99
|
326.00
|
324.99
|
326.00
|
325.32
|
5.31
|
4.63
|
6
|
36
|
0
|
||
|
1209
|
321.54
|
324.93
|
327.79
|
324.64
|
326.96
|
326.07
|
5.42
|
4.53
|
108
|
112
|
-2
|
||
|
1210
|
321.57
|
325.00
|
326.79
|
325.00
|
326.79
|
326.09
|
5.22
|
4.52
|
6
|
74
|
0
|
||
|
1211
|
320.10
|
321.09
|
321.09
|
0.99
|
0.99
|
32
|
0
|
||||||
|
1212
|
320.33
|
323.77
|
326.63
|
323.65
|
326.30
|
325.16
|
5.97
|
4.83
|
52194
|
124438
|
-2914
|
||
|
1301
|
320.18
|
320.50
|
320.50
|
320.50
|
320.50
|
320.50
|
0.32
|
0.32
|
2
|
26
|
0
|
||
|
1302
|
320.66
|
324.61
|
327.00
|
324.61
|
327.00
|
325.84
|
6.34
|
5.18
|
6
|
38
|
0
|
||
|
1303
|
322.10
|
326.57
|
327.05
|
326.57
|
327.05
|
326.81
|
4.95
|
4.71
|
4
|
20
|
0
|
||
|
1304
|
322.67
|
327.38
|
327.38
|
4.71
|
4.71
|
12
|
0
|
||||||
|
1305
|
320.59
|
320.59
|
320.59
|
0.00
|
0.00
|
20
|
0
|
||||||
|
小计
|
52972
|
126108
|
-3172
|
||||||||||
|
|
|||||||||||||
|
1206
|
55750
|
56360
|
56800
|
56180
|
56740
|
56540
|
990
|
790
|
8798
|
27014
|
-1776
|
||
|
1207
|
55510
|
55930
|
56570
|
55900
|
56500
|
56330
|
990
|
820
|
9484
|
53086
|
-1766
|
||
|
1208
|
55390
|
55810
|
56470
|
55760
|
56450
|
56170
|
1060
|
780
|
37788
|
108796
|
-7884
|
||
|
1209
|
55120
|
55550
|
56260
|
55530
|
56210
|
55920
|
1090
|
800
|
513072
|
289772
|
-18898
|
||
|
1210
|
55050
|
55520
|
56170
|
55460
|
56130
|
55840
|
1080
|
790
|
37148
|
56882
|
-782
|
||
|
1211
|
55000
|
55500
|
56120
|
55420
|
56040
|
55870
|
1040
|
870
|
1604
|
10514
|
104
|
||
|
1212
|
55140
|
55550
|
56140
|
55480
|
56090
|
55860
|
950
|
720
|
626
|
5246
|
130
|
||
|
1301
|
55080
|
55580
|
56100
|
55570
|
56100
|
55860
|
1020
|
780
|
158
|
2384
|
6
|
||
|
1302
|
55000
|
55620
|
56050
|
55620
|
56020
|
55850
|
1020
|
850
|
40
|
974
|
-12
|
||
|
1303
|
55190
|
55650
|
56100
|
55650
|
56080
|
55870
|
890
|
680
|
36
|
522
|
12
|
||
|
1304
|
55070
|
55770
|
56110
|
55690
|
56110
|
55910
|
1040
|
840
|
52
|
440
|
-8
|
||
|
1305
|
55200
|
55780
|
56140
|
55750
|
56130
|
55820
|
930
|
620
|
36
|
292
|
4
|
||
|
小计
|
608842
|
555922
|
-30870
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15175
|
15250
|
15250
|
75
|
75
|
148
|
0
|
|||||
|
1207
|
15170
|
15205
|
15300
|
15205
|
15300
|
15265
|
130
|
95
|
28
|
1198
|
-22
|
||
|
1208
|
15130
|
15200
|
15300
|
15165
|
15300
|
15245
|
170
|
115
|
174
|
1806
|
20
|
||
|
1209
|
15135
|
15260
|
15260
|
15260
|
15260
|
15260
|
125
|
125
|
8
|
72
|
8
|
||
|
1210
|
15145
|
15230
|
15270
|
15180
|
15270
|
15225
|
125
|
80
|
6
|
28
|
4
|
||
|
1211
|
15045
|
15050
|
15050
|
5
|
5
|
0
|
|||||||
|
1212
|
15095
|
15175
|
15175
|
80
|
80
|
0
|
|||||||
|
1301
|
15325
|
15325
|
15325
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
15120
|
15200
|
15200
|
80
|
80
|
0
|
|||||||
|
1303
|
15405
|
15485
|
15485
|
80
|
80
|
4
|
0
|
||||||
|
1304
|
15555
|
15635
|
15635
|
80
|
80
|
4
|
0
|
||||||
|
1305
|
15555
|
15555
|
15555
|
0
|
0
|
0
|
|||||||
|
小计
|
216
|
3262
|
10
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4070
|
4100
|
4130
|
4100
|
4130
|
4117
|
60
|
47
|
30
|
252
|
-30
|
|
|
1207
|
4135
|
4164
|
4189
|
4164
|
4189
|
4176
|
54
|
41
|
4
|
356
|
0
|
||
|
1208
|
4133
|
4134
|
4184
|
4124
|
4184
|
4133
|
51
|
0
|
36
|
482
|
-28
|
||
|
1209
|
4070
|
4085
|
4129
|
4080
|
4118
|
4099
|
48
|
29
|
156
|
1772
|
6
|
||
|
1210
|
4026
|
4039
|
4095
|
4034
|
4089
|
4067
|
63
|
41
|
963548
|
865698
|
-26702
|
||
|
1211
|
4037
|
4068
|
4104
|
4059
|
4104
|
4073
|
67
|
36
|
16
|
820
|
2
|
||
|
1212
|
4019
|
4045
|
4093
|
4045
|
4093
|
4081
|
74
|
62
|
24
|
214
|
2
|
||
|
1301
|
4021
|
4045
|
4103
|
4035
|
4094
|
4076
|
73
|
55
|
33808
|
82530
|
6880
|
||
|
1302
|
4035
|
4050
|
4091
|
4050
|
4091
|
4080
|
56
|
45
|
8
|
62
|
-6
|
||
|
1303
|
4068
|
4082
|
4104
|
4082
|
4104
|
4091
|
36
|
23
|
6
|
36
|
-6
|
||
|
1304
|
4072
|
4072
|
4072
|
4072
|
4072
|
4072
|
0
|
0
|
2
|
20
|
0
|
||
|
1305
|
4057
|
4097
|
4129
|
4081
|
4129
|
4110
|
72
|
53
|
184
|
390
|
48
|
||
|
小计
|
997822
|
952632
|
-19834
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14660
|
14750
|
14880
|
14750
|
14870
|
14835
|
210
|
175
|
3342
|
17800
|
-1912
|
|
|
1207
|
14690
|
14790
|
14930
|
14790
|
14915
|
14875
|
225
|
185
|
12806
|
56746
|
-5814
|
||
|
1208
|
14720
|
14860
|
14960
|
14835
|
14960
|
14895
|
240
|
175
|
33302
|
128486
|
-11710
|
||
|
1209
|
14750
|
14950
|
15000
|
14870
|
15000
|
14945
|
250
|
195
|
103570
|
153190
|
6764
|
||
|
1210
|
14795
|
14935
|
15050
|
14915
|
15035
|
14985
|
240
|
190
|
7644
|
24284
|
1854
|
||
|
1211
|
14815
|
14870
|
15090
|
14870
|
15080
|
15005
|
265
|
190
|
454
|
3456
|
-38
|
||
|
1212
|
14850
|
15010
|
15125
|
14975
|
15120
|
15075
|
270
|
225
|
390
|
2934
|
206
|
||
|
1301
|
14925
|
15040
|
15150
|
15040
|
15085
|
15085
|
160
|
160
|
16
|
354
|
-4
|
||
|
1302
|
14935
|
15175
|
15175
|
15175
|
15175
|
15175
|
240
|
240
|
2
|
226
|
0
|
||
|
1303
|
14990
|
15185
|
15185
|
15060
|
15130
|
15155
|
140
|
165
|
14
|
286
|
8
|
||
|
1304
|
15080
|
15220
|
15420
|
15215
|
15285
|
15315
|
205
|
235
|
34
|
112
|
18
|
||
|
1305
|
15070
|
15110
|
15110
|
40
|
40
|
18
|
0
|
||||||
|
小计
|
161574
|
387892
|
-10628
|
||||||||||
