|
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
|
15960
|
16020
|
15960
|
16010
|
16005
|
5
|
0
|
1518
|
19260
|
-1224
|
|
|
1207
|
16030
|
16005
|
16045
|
16005
|
16035
|
16030
|
5
|
0
|
1354
|
41190
|
-384
|
||
|
1208
|
16020
|
16015
|
16045
|
15995
|
16030
|
16030
|
10
|
10
|
2480
|
80402
|
-834
|
||
|
1209
|
16030
|
16035
|
16055
|
16005
|
16030
|
16035
|
0
|
5
|
8642
|
92234
|
514
|
||
|
1210
|
16050
|
16035
|
16080
|
16020
|
16045
|
16060
|
-5
|
10
|
2138
|
28224
|
918
|
||
|
1211
|
16100
|
15910
|
16095
|
15910
|
16075
|
16080
|
-25
|
-20
|
64
|
2864
|
60
|
||
|
1212
|
16070
|
16080
|
16120
|
16080
|
16120
|
16105
|
50
|
35
|
10
|
528
|
2
|
||
|
1301
|
16105
|
16110
|
16115
|
16110
|
16115
|
16110
|
10
|
5
|
4
|
264
|
0
|
||
|
1302
|
16100
|
16100
|
16100
|
0
|
0
|
32
|
0
|
||||||
|
1303
|
16200
|
16200
|
16200
|
0
|
0
|
42
|
0
|
||||||
|
1304
|
16300
|
16300
|
16300
|
0
|
0
|
12
|
0
|
||||||
|
1305
|
16300
|
16130
|
16310
|
16130
|
16220
|
16190
|
-80
|
-110
|
20
|
0
|
|||
|
小计
|
16230
|
265052
|
-948
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
323.58
|
323.99
|
324.64
|
322.07
|
323.21
|
323.18
|
-0.37
|
-0.40
|
324
|
1114
|
-122
|
|
|
1207
|
325.34
|
325.34
|
326.51
|
325.34
|
326.51
|
325.80
|
1.17
|
0.46
|
22
|
44
|
-20
|
||
|
1208
|
325.32
|
325.51
|
326.01
|
325.51
|
326.01
|
325.76
|
0.69
|
0.44
|
4
|
34
|
-2
|
||
|
1209
|
326.07
|
325.67
|
326.52
|
325.07
|
326.17
|
325.72
|
0.10
|
-0.35
|
18
|
108
|
-4
|
||
|
1210
|
326.09
|
326.09
|
326.09
|
0.00
|
0.00
|
74
|
0
|
||||||
|
1211
|
321.09
|
324.74
|
326.89
|
324.74
|
326.89
|
325.61
|
5.80
|
4.52
|
8
|
36
|
4
|
||
|
1212
|
325.16
|
324.49
|
325.97
|
324.16
|
325.50
|
324.97
|
0.34
|
-0.19
|
48716
|
124710
|
272
|
||
|
1301
|
320.50
|
325.48
|
327.30
|
325.48
|
326.75
|
326.51
|
6.25
|
6.01
|
6
|
32
|
6
|
||
|
1302
|
325.84
|
324.05
|
324.97
|
324.05
|
324.95
|
324.50
|
-0.89
|
-1.34
|
8
|
36
|
-2
|
||
|
1303
|
326.81
|
325.83
|
327.64
|
325.57
|
325.57
|
326.36
|
-1.24
|
-0.45
|
10
|
20
|
0
|
||
|
1304
|
327.38
|
326.02
|
326.02
|
326.02
|
326.02
|
326.02
|
-1.36
|
-1.36
|
2
|
10
|
-2
|
||
|
1305
|
320.59
|
320.59
|
320.59
|
0.00
|
0.00
|
20
|
0
|
||||||
|
小计
|
49118
|
126238
|
130
|
||||||||||
|
|
|||||||||||||
|
1206
|
56540
|
56410
|
56700
|
56350
|
56610
|
56500
|
70
|
-40
|
4824
|
25460
|
-1554
|
||
|
1207
|
56330
|
56210
|
56530
|
56070
|
56450
|
56310
|
120
|
-20
|
6550
|
51018
|
-2068
|
||
|
1208
|
56170
|
56150
|
56370
|
55920
|
56260
|
56160
|
90
|
-10
|
32854
|
102324
|
-6472
|
||
|
1209
|
55920
|
55890
|
56230
|
55680
|
56080
|
55940
|
160
|
20
|
543218
|
284304
|
-5468
|
||
|
1210
|
55840
|
55860
|
56130
|
55620
|
55990
|
55880
|
150
|
40
|
41392
|
56230
|
-652
|
||
|
1211
|
55870
|
55700
|
56100
|
55600
|
55980
|
55870
|
110
|
0
|
2016
|
10944
|
430
|
||
|
1212
|
55860
|
55750
|
56080
|
55620
|
56000
|
55900
|
140
|
40
|
310
|
5298
|
52
|
||
|
1301
|
55860
|
55780
|
56080
|
55630
|
56000
|
55950
|
140
|
90
|
246
|
2470
|
86
|
||
|
1302
|
55850
|
55810
|
56100
|
55700
|
56030
|
55950
|
180
|
100
|
34
|
972
|
-2
|
||
|
1303
|
55870
|
55900
|
56100
|
55680
|
56100
|
55850
|
230
|
-20
|
30
|
528
|
6
|
||
|
1304
|
55910
|
55790
|
56250
|
55640
|
56100
|
55900
|
190
|
-10
|
86
|
460
|
20
|
||
|
1305
|
55820
|
55740
|
56110
|
55740
|
56110
|
56030
|
290
|
210
|
12
|
294
|
2
|
||
|
小计
|
631572
|
540302
|
-15620
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15250
|
15300
|
15300
|
15280
|
15280
|
15285
|
30
|
35
|
48
|
108
|
-40
|
|
|
1207
|
15265
|
15270
|
15280
|
15250
|
15250
|
15265
|
-15
|
0
|
62
|
1172
|
-26
|
||
|
1208
|
15245
|
15230
|
15280
|
15200
|
15250
|
15245
|
5
|
0
|
200
|
1906
|
100
|
||
|
1209
|
15260
|
15260
|
15270
|
15230
|
15230
|
15245
|
-30
|
-15
|
278
|
308
|
236
|
||
|
1210
|
15225
|
15240
|
15240
|
15240
|
15240
|
15240
|
15
|
15
|
4
|
32
|
4
|
||
|
1211
|
15050
|
15060
|
15060
|
10
|
10
|
0
|
|||||||
|
1212
|
15175
|
15185
|
15185
|
10
|
10
|
0
|
|||||||
|
1301
|
15325
|
15325
|
15325
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
15200
|
15210
|
15210
|
10
|
10
|
0
|
|||||||
|
1303
|
15485
|
15485
|
15485
|
0
|
0
|
4
|
0
|
||||||
|
1304
|
15635
|
15650
|
15650
|
15
|
15
|
4
|
0
|
||||||
|
1305
|
15635
|
15635
|
15635
|
0
|
0
|
0
|
|||||||
|
小计
|
592
|
3536
|
274
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4117
|
4062
|
4154
|
4038
|
4102
|
4101
|
-15
|
-16
|
24
|
238
|
-14
|
|
|
1207
|
4176
|
4189
|
4203
|
4189
|
4203
|
4196
|
27
|
20
|
4
|
354
|
-2
|
||
|
1208
|
4133
|
4178
|
4194
|
4178
|
4194
|
4189
|
61
|
56
|
12
|
482
|
0
|
||
|
1209
|
4099
|
4126
|
4160
|
4093
|
4160
|
4131
|
61
|
32
|
250
|
1784
|
12
|
||
|
1210
|
4067
|
4080
|
4118
|
4072
|
4115
|
4092
|
48
|
25
|
1030062
|
833710
|
-31988
|
||
|
1211
|
4073
|
4101
|
4127
|
4091
|
4114
|
4104
|
41
|
31
|
58
|
830
|
10
|
||
|
1212
|
4081
|
4093
|
4111
|
4092
|
4111
|
4099
|
30
|
18
|
64
|
214
|
0
|
||
|
1301
|
4076
|
4080
|
4111
|
4075
|
4108
|
4096
|
32
|
20
|
42278
|
90608
|
8078
|
||
|
1302
|
4080
|
4105
|
4108
|
4104
|
4108
|
4105
|
28
|
25
|
12
|
54
|
-8
|
||
|
1303
|
4091
|
4098
|
4101
|
4098
|
4101
|
4099
|
10
|
8
|
4
|
34
|
-2
|
||
|
1304
|
4072
|
4115
|
4115
|
4115
|
4115
|
4115
|
43
|
43
|
2
|
18
|
-2
|
||
|
1305
|
4110
|
4107
|
4143
|
4107
|
4143
|
4127
|
33
|
17
|
122
|
448
|
58
|
||
|
小计
|
1072892
|
928774
|
-23858
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14835
|
14840
|
14925
|
14835
|
14900
|
14875
|
65
|
40
|
2012
|
16770
|
-1030
|
|
|
1207
|
14875
|
14870
|
14960
|
14870
|
14955
|
14910
|
80
|
35
|
9070
|
53180
|
-3566
|
||
|
1208
|
14895
|
14910
|
14990
|
14890
|
14975
|
14935
|
80
|
40
|
19010
|
121884
|
-6602
|
||
|
1209
|
14945
|
14960
|
15040
|
14925
|
15020
|
14985
|
75
|
40
|
96348
|
163956
|
10766
|
||
|
1210
|
14985
|
14995
|
15075
|
14965
|
15065
|
15015
|
80
|
30
|
5510
|
26280
|
1996
|
||
|
1211
|
15005
|
15015
|
15110
|
15015
|
15110
|
15065
|
105
|
60
|
136
|
3502
|
46
|
||
|
1212
|
15075
|
15075
|
15155
|
15075
|
15155
|
15105
|
80
|
30
|
142
|
2968
|
34
|
||
|
1301
|
15085
|
15080
|
15185
|
15080
|
15165
|
15145
|
80
|
60
|
20
|
360
|
6
|
||
|
1302
|
15175
|
15270
|
15270
|
15270
|
15270
|
15270
|
95
|
95
|
2
|
226
|
0
|
||
|
1303
|
15155
|
15120
|
15275
|
15020
|
15020
|
15220
|
-135
|
65
|
100
|
284
|
-2
|
||
|
1304
|
15315
|
15250
|
15335
|
15215
|
15335
|
15255
|
20
|
-60
|
16
|
112
|
0
|
||
|
1305
|
15110
|
15380
|
15385
|
15380
|
15385
|
15380
|
275
|
270
|
4
|
20
|
2
|
||
|
小计
|
132370
|
389542
|
1650
|
||||||||||
