|
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
|
15980
|
15985
|
15965
|
15965
|
15970
|
-40
|
-35
|
1576
|
18072
|
-1188
|
|
|
1207
|
16030
|
15995
|
16010
|
15975
|
15985
|
15990
|
-45
|
-40
|
2450
|
39982
|
-1208
|
||
|
1208
|
16030
|
15990
|
16010
|
15975
|
15980
|
15990
|
-50
|
-40
|
2078
|
79564
|
-838
|
||
|
1209
|
16035
|
16000
|
16010
|
15980
|
15980
|
15995
|
-55
|
-40
|
8938
|
95550
|
3316
|
||
|
1210
|
16060
|
16005
|
16035
|
16000
|
16000
|
16020
|
-60
|
-40
|
3682
|
30178
|
1954
|
||
|
1211
|
16080
|
16040
|
16050
|
16030
|
16030
|
16035
|
-50
|
-45
|
818
|
3554
|
690
|
||
|
1212
|
16105
|
16050
|
16070
|
16040
|
16040
|
16050
|
-65
|
-55
|
540
|
932
|
404
|
||
|
1301
|
16110
|
16100
|
16100
|
16060
|
16060
|
16080
|
-50
|
-30
|
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
|
16190
|
16150
|
16280
|
16150
|
16280
|
16215
|
90
|
25
|
8
|
0
|
|||
|
小计
|
20094
|
268182
|
3130
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
323.18
|
318.13
|
319.03
|
317.23
|
318.30
|
318.10
|
-4.88
|
-5.08
|
500
|
826
|
-288
|
|
|
1207
|
325.80
|
321.65
|
321.65
|
321.65
|
321.65
|
321.65
|
-4.15
|
-4.15
|
2
|
42
|
-2
|
||
|
1208
|
325.76
|
321.19
|
321.82
|
320.80
|
321.82
|
321.27
|
-3.94
|
-4.49
|
6
|
36
|
2
|
||
|
1209
|
325.72
|
321.43
|
321.59
|
320.06
|
321.28
|
320.92
|
-4.44
|
-4.80
|
56
|
130
|
22
|
||
|
1210
|
326.09
|
320.78
|
320.78
|
320.78
|
320.78
|
320.78
|
-5.31
|
-5.31
|
2
|
72
|
-2
|
||
|
1211
|
325.61
|
319.99
|
320.92
|
319.46
|
320.92
|
320.02
|
-4.69
|
-5.59
|
8
|
36
|
0
|
||
|
1212
|
324.97
|
320.31
|
320.80
|
318.88
|
319.86
|
319.93
|
-5.11
|
-5.04
|
62898
|
123820
|
-890
|
||
|
1301
|
326.51
|
323.24
|
323.24
|
320.18
|
320.60
|
320.76
|
-5.91
|
-5.75
|
46
|
56
|
24
|
||
|
1302
|
324.50
|
319.60
|
320.65
|
319.60
|
320.65
|
319.97
|
-3.85
|
-4.53
|
10
|
34
|
-2
|
||
|
1303
|
326.36
|
320.36
|
320.85
|
320.36
|
320.42
|
320.54
|
-5.94
|
-5.82
|
6
|
18
|
-2
|
||
|
1304
|
326.02
|
320.20
|
320.20
|
-5.82
|
-5.82
|
10
|
0
|
||||||
|
1305
|
320.59
|
320.59
|
320.59
|
0.00
|
0.00
|
20
|
0
|
||||||
|
小计
|
63534
|
125100
|
-1138
|
||||||||||
|
|
|||||||||||||
|
1206
|
56500
|
56100
|
56150
|
55810
|
55910
|
55960
|
-590
|
-540
|
6284
|
24894
|
-566
|
||
|
1207
|
56310
|
55960
|
55960
|
55600
|
55750
|
55770
|
-560
|
-540
|
9476
|
48782
|
-2236
|
||
|
1208
|
56160
|
55830
|
55830
|
55350
|
55510
|
55570
|
-650
|
-590
|
23600
|
98918
|
-3406
|
||
|
1209
|
55940
|
55600
|
55650
|
55100
|
55320
|
55350
|
-620
|
-590
|
593484
|
290582
|
6278
|
||
|
1210
|
55880
|
55560
|
55560
|
55010
|
55170
|
55250
|
-710
|
-630
|
54822
|
65150
|
8920
|
||
|
1211
|
55870
|
55610
|
55610
|
54910
|
55190
|
55270
|
-680
|
-600
|
5152
|
11884
|
940
|
||
|
1212
|
55900
|
55380
|
55400
|
54900
|
55250
|
55220
|
-650
|
-680
|
1052
|
5516
|
218
|
||
|
1301
|
55950
|
55690
|
55690
|
54900
|
55170
|
55230
|
-780
|
-720
|
476
|
2438
|
-32
|
||
|
1302
|
55950
|
55500
|
55500
|
54920
|
55150
|
55090
|
-800
|
-860
|
48
|
992
|
20
|
||
|
1303
|
55850
|
55540
|
55540
|
54910
|
55340
|
55140
|
-510
|
-710
|
70
|
564
|
36
|
||
|
1304
|
55900
|
55500
|
55570
|
54950
|
55230
|
55240
|
-670
|
-660
|
98
|
482
|
22
|
||
|
1305
|
56030
|
55500
|
55500
|
54910
|
55220
|
55230
|
-810
|
-800
|
148
|
358
|
64
|
||
|
小计
|
694710
|
550560
|
10258
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15285
|
15145
|
15180
|
15145
|
15180
|
15160
|
-105
|
-125
|
8
|
100
|
-8
|
|
|
1207
|
15265
|
15135
|
15205
|
15100
|
15160
|
15130
|
-105
|
-135
|
84
|
1112
|
-60
|
||
|
1208
|
15245
|
15200
|
15200
|
15065
|
15130
|
15125
|
-115
|
-120
|
108
|
1934
|
28
|
||
|
1209
|
15245
|
15110
|
15160
|
15100
|
15120
|
15125
|
-125
|
-120
|
38
|
332
|
24
|
||
|
1210
|
15240
|
15240
|
15240
|
0
|
0
|
32
|
0
|
||||||
|
1211
|
15060
|
14945
|
14945
|
-115
|
-115
|
0
|
|||||||
|
1212
|
15185
|
15070
|
15070
|
-115
|
-115
|
0
|
|||||||
|
1301
|
15325
|
15325
|
15325
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
15210
|
15095
|
15095
|
-115
|
-115
|
0
|
|||||||
|
1303
|
15485
|
15365
|
15365
|
-120
|
-120
|
4
|
0
|
||||||
|
1304
|
15650
|
15530
|
15530
|
-120
|
-120
|
4
|
0
|
||||||
|
1305
|
15650
|
15650
|
15650
|
0
|
0
|
0
|
|||||||
|
小计
|
238
|
3520
|
-16
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4101
|
4106
|
4120
|
4006
|
4050
|
4040
|
-51
|
-61
|
214
|
182
|
-56
|
|
|
1207
|
4196
|
4194
|
4194
|
4151
|
4188
|
4155
|
-8
|
-41
|
60
|
348
|
-6
|
||
|
1208
|
4189
|
4180
|
4180
|
4162
|
4162
|
4172
|
-27
|
-17
|
10
|
482
|
0
|
||
|
1209
|
4131
|
4104
|
4140
|
4104
|
4125
|
4114
|
-6
|
-17
|
628
|
1968
|
184
|
||
|
1210
|
4092
|
4100
|
4109
|
4086
|
4100
|
4097
|
8
|
5
|
953146
|
813640
|
-20070
|
||
|
1211
|
4104
|
4101
|
4115
|
4100
|
4103
|
4104
|
-1
|
0
|
48
|
818
|
-12
|
||
|
1212
|
4099
|
4105
|
4108
|
4105
|
4105
|
4105
|
6
|
6
|
50
|
202
|
-12
|
||
|
1301
|
4096
|
4102
|
4103
|
4083
|
4094
|
4093
|
-2
|
-3
|
28846
|
95896
|
5288
|
||
|
1302
|
4105
|
4100
|
4103
|
4100
|
4103
|
4101
|
-2
|
-4
|
6
|
52
|
-2
|
||
|
1303
|
4099
|
4099
|
4099
|
0
|
0
|
34
|
0
|
||||||
|
1304
|
4115
|
4111
|
4111
|
-4
|
-4
|
18
|
0
|
||||||
|
1305
|
4127
|
4132
|
4139
|
4123
|
4131
|
4130
|
4
|
3
|
108
|
492
|
44
|
||
|
小计
|
983116
|
914132
|
-14642
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14875
|
14850
|
14870
|
14780
|
14835
|
14820
|
-40
|
-55
|
2132
|
15650
|
-1120
|
|
|
1207
|
14910
|
14915
|
14915
|
14800
|
14845
|
14855
|
-65
|
-55
|
7796
|
49860
|
-3320
|
||
|
1208
|
14935
|
14915
|
14925
|
14820
|
14870
|
14875
|
-65
|
-60
|
16532
|
119956
|
-1928
|
||
|
1209
|
14985
|
14965
|
14970
|
14845
|
14895
|
14910
|
-90
|
-75
|
94034
|
169120
|
5164
|
||
|
1210
|
15015
|
14995
|
15000
|
14895
|
14940
|
14950
|
-75
|
-65
|
4972
|
27692
|
1412
|
||
|
1211
|
15065
|
15060
|
15060
|
14930
|
14980
|
15000
|
-85
|
-65
|
412
|
3678
|
176
|
||
|
1212
|
15105
|
15065
|
15080
|
14990
|
15050
|
15030
|
-55
|
-75
|
174
|
3030
|
62
|
||
|
1301
|
15145
|
15100
|
15100
|
15025
|
15080
|
15075
|
-65
|
-70
|
24
|
374
|
14
|
||
|
1302
|
15270
|
15060
|
15060
|
15060
|
15060
|
15060
|
-210
|
-210
|
2
|
226
|
0
|
||
|
1303
|
15220
|
15010
|
15180
|
15010
|
15130
|
15115
|
-90
|
-105
|
20
|
282
|
-2
|
||
|
1304
|
15255
|
15175
|
15175
|
15015
|
15135
|
15075
|
-120
|
-180
|
64
|
108
|
-4
|
||
|
1305
|
15380
|
15310
|
15310
|
15195
|
15235
|
15225
|
-145
|
-155
|
10
|
22
|
2
|
||
|
小计
|
126172
|
389998
|
456
|
||||||||||
