|
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
|
15955
|
15880
|
15915
|
15880
|
15880
|
15885
|
-75
|
-70
|
1730
|
15190
|
-1190
|
|
|
1207
|
15950
|
15930
|
15930
|
15840
|
15860
|
15865
|
-90
|
-85
|
2686
|
36060
|
-1248
|
||
|
1208
|
15945
|
15825
|
15880
|
15825
|
15860
|
15860
|
-85
|
-85
|
7172
|
73860
|
-3956
|
||
|
1209
|
15950
|
15850
|
15880
|
15800
|
15865
|
15855
|
-85
|
-95
|
21852
|
102322
|
2048
|
||
|
1210
|
15970
|
15945
|
15945
|
15820
|
15870
|
15870
|
-100
|
-100
|
5690
|
39082
|
1368
|
||
|
1211
|
15980
|
15900
|
15905
|
15880
|
15880
|
15890
|
-100
|
-90
|
2918
|
7324
|
2526
|
||
|
1212
|
15985
|
15950
|
15950
|
15890
|
15905
|
15900
|
-80
|
-85
|
294
|
2078
|
90
|
||
|
1301
|
15995
|
16170
|
16170
|
15895
|
15910
|
15950
|
-85
|
-45
|
62
|
366
|
4
|
||
|
1302
|
16015
|
16150
|
16150
|
15960
|
15960
|
16055
|
-55
|
40
|
16
|
230
|
0
|
||
|
1303
|
16155
|
15970
|
15970
|
15965
|
15970
|
15965
|
-185
|
-190
|
12
|
52
|
10
|
||
|
1304
|
16125
|
15905
|
16080
|
15905
|
16080
|
15990
|
-45
|
-135
|
4
|
12
|
2
|
||
|
1305
|
16080
|
16130
|
16130
|
15910
|
16095
|
16025
|
15
|
-55
|
10
|
6
|
0
|
||
|
小计
|
42446
|
276582
|
-346
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
318.64
|
329.44
|
333.44
|
329.00
|
332.92
|
330.75
|
14.28
|
12.11
|
132
|
480
|
-84
|
|
|
1207
|
321.43
|
331.00
|
334.85
|
331.00
|
333.30
|
332.88
|
11.87
|
11.45
|
88
|
80
|
6
|
||
|
1208
|
322.12
|
332.30
|
335.42
|
331.81
|
334.63
|
333.75
|
12.51
|
11.63
|
48
|
138
|
6
|
||
|
1209
|
322.36
|
333.02
|
336.16
|
332.36
|
334.66
|
333.77
|
12.30
|
11.41
|
358
|
264
|
56
|
||
|
1210
|
322.44
|
333.54
|
336.11
|
333.27
|
336.11
|
334.38
|
13.67
|
11.94
|
24
|
68
|
2
|
||
|
1211
|
322.32
|
334.40
|
335.69
|
333.39
|
335.69
|
333.94
|
13.37
|
11.62
|
30
|
52
|
12
|
||
|
1212
|
321.75
|
333.50
|
337.07
|
333.02
|
335.67
|
334.72
|
13.92
|
12.97
|
107318
|
127200
|
-2404
|
||
|
1301
|
322.22
|
333.50
|
336.51
|
333.01
|
336.12
|
334.53
|
13.90
|
12.31
|
28
|
48
|
0
|
||
|
1302
|
322.47
|
334.00
|
336.79
|
334.00
|
336.79
|
335.39
|
14.32
|
12.92
|
4
|
34
|
0
|
||
|
1303
|
321.59
|
335.37
|
336.00
|
335.37
|
336.00
|
335.68
|
14.41
|
14.09
|
4
|
16
|
-2
|
||
|
1304
|
321.25
|
334.68
|
335.48
|
334.68
|
335.48
|
335.08
|
14.23
|
13.83
|
4
|
10
|
0
|
||
|
1305
|
323.09
|
334.51
|
336.90
|
334.51
|
335.81
|
335.63
|
12.72
|
12.54
|
10
|
22
|
4
|
||
|
小计
|
108048
|
128412
|
-2404
|
||||||||||
|
|
|||||||||||||
|
1206
|
55170
|
53890
|
54310
|
53430
|
53580
|
53850
|
-1590
|
-1320
|
13380
|
17230
|
-5240
|
||
|
1207
|
54980
|
54040
|
54100
|
53050
|
53350
|
53630
|
-1630
|
-1350
|
20414
|
45968
|
-584
|
||
|
1208
|
54730
|
53480
|
53810
|
52700
|
53100
|
53280
|
-1630
|
-1450
|
36656
|
88200
|
-5250
|
||
|
1209
|
54470
|
53120
|
53540
|
52330
|
52770
|
52930
|
-1700
|
-1540
|
799038
|
332508
|
19906
|
||
|
1210
|
54350
|
53030
|
53420
|
52210
|
52620
|
52810
|
-1730
|
-1540
|
151060
|
105384
|
22300
|
||
|
1211
|
54290
|
53100
|
53360
|
52180
|
52600
|
52800
|
-1690
|
-1490
|
16448
|
19244
|
3252
|
||
|
1212
|
54330
|
53230
|
53350
|
52170
|
52550
|
52800
|
-1780
|
-1530
|
4866
|
7344
|
1072
|
||
|
1301
|
54350
|
52900
|
53520
|
52100
|
52610
|
52810
|
-1740
|
-1540
|
2092
|
3678
|
718
|
||
|
1302
|
54390
|
53260
|
53400
|
52290
|
52690
|
52730
|
-1700
|
-1660
|
414
|
1384
|
136
|
||
|
1303
|
54420
|
53400
|
53440
|
52070
|
52670
|
52810
|
-1750
|
-1610
|
494
|
994
|
206
|
||
|
1304
|
54490
|
53360
|
53460
|
52290
|
52470
|
52810
|
-2020
|
-1680
|
180
|
612
|
58
|
||
|
1305
|
54410
|
53480
|
53490
|
52090
|
52530
|
52810
|
-1880
|
-1600
|
208
|
476
|
94
|
||
|
小计
|
1045250
|
623022
|
36668
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15150
|
15150
|
15150
|
0
|
0
|
100
|
0
|
|||||
|
1207
|
15075
|
14940
|
14960
|
14900
|
14900
|
14935
|
-175
|
-140
|
8
|
938
|
-4
|
||
|
1208
|
15045
|
15000
|
15000
|
14880
|
14885
|
14920
|
-160
|
-125
|
196
|
2130
|
10
|
||
|
1209
|
15060
|
15020
|
15020
|
14850
|
14850
|
14895
|
-210
|
-165
|
18
|
408
|
2
|
||
|
1210
|
15035
|
14985
|
14985
|
-50
|
-50
|
50
|
0
|
||||||
|
1211
|
14760
|
14595
|
14595
|
-165
|
-165
|
0
|
|||||||
|
1212
|
14885
|
14885
|
14885
|
0
|
0
|
0
|
|||||||
|
1301
|
15140
|
15140
|
15140
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
14910
|
14745
|
14745
|
-165
|
-165
|
0
|
|||||||
|
1303
|
15390
|
15300
|
15300
|
-90
|
-90
|
4
|
0
|
||||||
|
1304
|
15530
|
15360
|
15360
|
-170
|
-170
|
4
|
0
|
||||||
|
1305
|
15530
|
15530
|
15530
|
0
|
0
|
0
|
|||||||
|
小计
|
222
|
3636
|
8
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4046
|
4046
|
4046
|
0
|
0
|
180
|
0
|
|||||
|
1207
|
4153
|
4114
|
4116
|
4114
|
4116
|
4115
|
-37
|
-38
|
38
|
284
|
0
|
||
|
1208
|
4170
|
4133
|
4133
|
4102
|
4102
|
4105
|
-68
|
-65
|
60
|
450
|
-30
|
||
|
1209
|
4127
|
4121
|
4121
|
4075
|
4087
|
4086
|
-40
|
-41
|
520
|
1800
|
-54
|
||
|
1210
|
4098
|
4068
|
4075
|
4020
|
4033
|
4040
|
-65
|
-58
|
1231588
|
860760
|
30706
|
||
|
1211
|
4115
|
4097
|
4097
|
4040
|
4059
|
4059
|
-56
|
-56
|
116
|
798
|
-2
|
||
|
1212
|
4097
|
4089
|
4089
|
4021
|
4039
|
4037
|
-58
|
-60
|
150
|
204
|
4
|
||
|
1301
|
4084
|
4062
|
4067
|
4004
|
4012
|
4025
|
-72
|
-59
|
63124
|
91790
|
-9784
|
||
|
1302
|
4097
|
4039
|
4039
|
4031
|
4031
|
4035
|
-66
|
-62
|
4
|
54
|
0
|
||
|
1303
|
4104
|
4047
|
4047
|
4047
|
4047
|
4047
|
-57
|
-57
|
2
|
32
|
0
|
||
|
1304
|
4126
|
4086
|
4086
|
4049
|
4067
|
4068
|
-59
|
-58
|
10
|
24
|
4
|
||
|
1305
|
4122
|
4080
|
4090
|
4039
|
4048
|
4058
|
-74
|
-64
|
408
|
744
|
248
|
||
|
小计
|
1296020
|
957120
|
21092
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14735
|
14535
|
14625
|
14450
|
14500
|
14550
|
-235
|
-185
|
3340
|
11540
|
-1400
|
|
|
1207
|
14760
|
14665
|
14665
|
14410
|
14485
|
14555
|
-275
|
-205
|
8746
|
43188
|
-3096
|
||
|
1208
|
14770
|
14650
|
14660
|
14465
|
14510
|
14565
|
-260
|
-205
|
28216
|
107182
|
-5766
|
||
|
1209
|
14800
|
14665
|
14680
|
14470
|
14550
|
14585
|
-250
|
-215
|
188344
|
182186
|
6236
|
||
|
1210
|
14840
|
14715
|
14715
|
14520
|
14590
|
14630
|
-250
|
-210
|
26398
|
42050
|
9186
|
||
|
1211
|
14890
|
14760
|
14760
|
14560
|
14620
|
14700
|
-270
|
-190
|
1556
|
5014
|
714
|
||
|
1212
|
14925
|
14775
|
14835
|
14600
|
14675
|
14725
|
-250
|
-200
|
740
|
3946
|
488
|
||
|
1301
|
14955
|
14785
|
14840
|
14665
|
14775
|
14760
|
-180
|
-195
|
106
|
442
|
44
|
||
|
1302
|
14975
|
14810
|
14830
|
14700
|
14730
|
14765
|
-245
|
-210
|
12
|
222
|
-2
|
||
|
1303
|
15000
|
14780
|
14840
|
14665
|
14700
|
14760
|
-300
|
-240
|
40
|
296
|
14
|
||
|
1304
|
15075
|
14855
|
14855
|
14745
|
14745
|
14770
|
-330
|
-305
|
10
|
146
|
-4
|
||
|
1305
|
15130
|
14900
|
14900
|
14830
|
14870
|
14865
|
-260
|
-265
|
6
|
50
|
2
|
||
|
小计
|
257514
|
396262
|
6416
|
||||||||||
