|
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
|
15885
|
15940
|
15960
|
15940
|
15940
|
15945
|
55
|
60
|
1630
|
14140
|
-1050
|
|
|
1207
|
15865
|
16010
|
16010
|
15930
|
15950
|
15940
|
85
|
75
|
2518
|
35004
|
-1056
|
||
|
1208
|
15860
|
15900
|
15955
|
15900
|
15925
|
15935
|
65
|
75
|
2814
|
72754
|
-1106
|
||
|
1209
|
15855
|
15910
|
15960
|
15910
|
15945
|
15940
|
90
|
85
|
9576
|
100248
|
-2074
|
||
|
1210
|
15870
|
15960
|
15975
|
15905
|
15955
|
15955
|
85
|
85
|
2742
|
39648
|
566
|
||
|
1211
|
15890
|
16000
|
16010
|
15955
|
15965
|
15970
|
75
|
80
|
840
|
7670
|
346
|
||
|
1212
|
15900
|
15905
|
15995
|
15905
|
15995
|
15970
|
95
|
70
|
78
|
2108
|
30
|
||
|
1301
|
15950
|
16005
|
16020
|
15970
|
15970
|
15995
|
20
|
45
|
14
|
364
|
-2
|
||
|
1302
|
16055
|
16100
|
16100
|
45
|
45
|
230
|
0
|
||||||
|
1303
|
15965
|
16010
|
16010
|
45
|
45
|
52
|
0
|
||||||
|
1304
|
15990
|
16045
|
16045
|
55
|
55
|
12
|
0
|
||||||
|
1305
|
16025
|
16060
|
16060
|
35
|
35
|
6
|
0
|
||||||
|
小计
|
20212
|
272236
|
-4346
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
330.75
|
332.31
|
332.31
|
331.50
|
332.21
|
332.05
|
1.46
|
1.30
|
54
|
426
|
-54
|
|
|
1207
|
332.88
|
332.62
|
333.51
|
331.89
|
331.89
|
332.97
|
-0.99
|
0.09
|
42
|
92
|
12
|
||
|
1208
|
333.75
|
334.57
|
334.69
|
333.00
|
333.00
|
334.11
|
-0.75
|
0.36
|
14
|
130
|
-8
|
||
|
1209
|
333.77
|
334.26
|
335.46
|
333.05
|
333.14
|
334.45
|
-0.63
|
0.68
|
180
|
234
|
-30
|
||
|
1210
|
334.38
|
334.46
|
334.46
|
334.44
|
334.44
|
334.45
|
0.06
|
0.07
|
4
|
68
|
0
|
||
|
1211
|
333.94
|
335.64
|
335.85
|
335.64
|
335.85
|
335.74
|
1.91
|
1.80
|
4
|
52
|
0
|
||
|
1212
|
334.72
|
335.12
|
336.06
|
333.65
|
334.36
|
334.87
|
-0.36
|
0.15
|
63180
|
125926
|
-1274
|
||
|
1301
|
334.53
|
336.44
|
336.44
|
334.18
|
334.18
|
335.16
|
-0.35
|
0.63
|
12
|
46
|
-2
|
||
|
1302
|
335.39
|
335.39
|
335.39
|
0.00
|
0.00
|
34
|
0
|
||||||
|
1303
|
335.68
|
336.31
|
336.31
|
0.63
|
0.63
|
16
|
0
|
||||||
|
1304
|
335.08
|
334.55
|
334.55
|
334.55
|
334.55
|
334.55
|
-0.53
|
-0.53
|
2
|
10
|
0
|
||
|
1305
|
335.63
|
335.81
|
336.02
|
335.50
|
335.50
|
335.74
|
-0.13
|
0.11
|
22
|
24
|
2
|
||
|
小计
|
63514
|
127058
|
-1354
|
||||||||||
|
|
|||||||||||||
|
1206
|
53850
|
54030
|
54400
|
54030
|
54240
|
54260
|
390
|
410
|
7010
|
16690
|
-540
|
||
|
1207
|
53630
|
54000
|
54180
|
53820
|
54000
|
54020
|
370
|
390
|
6662
|
44828
|
-1140
|
||
|
1208
|
53280
|
53690
|
53930
|
53530
|
53790
|
53770
|
510
|
490
|
20482
|
84288
|
-3912
|
||
|
1209
|
52930
|
53470
|
53680
|
53230
|
53490
|
53470
|
560
|
540
|
449900
|
307274
|
-25234
|
||
|
1210
|
52810
|
53350
|
53510
|
53100
|
53340
|
53310
|
530
|
500
|
96776
|
108346
|
2962
|
||
|
1211
|
52800
|
53210
|
53460
|
53070
|
53270
|
53270
|
470
|
470
|
6644
|
20938
|
1694
|
||
|
1212
|
52800
|
53240
|
53490
|
53120
|
53300
|
53310
|
500
|
510
|
1506
|
7476
|
132
|
||
|
1301
|
52810
|
53180
|
53490
|
53170
|
53320
|
53320
|
510
|
510
|
452
|
3830
|
152
|
||
|
1302
|
52730
|
53330
|
53510
|
53200
|
53380
|
53330
|
650
|
600
|
186
|
1396
|
12
|
||
|
1303
|
52810
|
53290
|
53520
|
53200
|
53360
|
53360
|
550
|
550
|
148
|
1008
|
14
|
||
|
1304
|
52810
|
53340
|
53480
|
53180
|
53330
|
53350
|
520
|
540
|
96
|
666
|
54
|
||
|
1305
|
52810
|
53290
|
53590
|
53230
|
53320
|
53360
|
510
|
550
|
92
|
492
|
16
|
||
|
小计
|
589954
|
597232
|
-25790
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15150
|
15000
|
15100
|
15000
|
15100
|
15060
|
-50
|
-90
|
40
|
84
|
-16
|
|
|
1207
|
14935
|
15010
|
15100
|
15000
|
15080
|
15045
|
145
|
110
|
96
|
874
|
-64
|
||
|
1208
|
14920
|
15040
|
15100
|
14955
|
15050
|
15030
|
130
|
110
|
182
|
2092
|
-38
|
||
|
1209
|
14895
|
15000
|
15080
|
15000
|
15045
|
15035
|
150
|
140
|
120
|
484
|
76
|
||
|
1210
|
14985
|
15075
|
15100
|
15050
|
15050
|
15080
|
65
|
95
|
10
|
54
|
4
|
||
|
1211
|
14595
|
14685
|
14685
|
90
|
90
|
0
|
|||||||
|
1212
|
14885
|
14975
|
14975
|
90
|
90
|
0
|
|||||||
|
1301
|
15140
|
15160
|
15160
|
20
|
20
|
2
|
0
|
||||||
|
1302
|
14745
|
14835
|
14835
|
90
|
90
|
0
|
|||||||
|
1303
|
15300
|
15395
|
15395
|
95
|
95
|
4
|
0
|
||||||
|
1304
|
15360
|
15360
|
15360
|
0
|
0
|
4
|
0
|
||||||
|
1305
|
15360
|
15360
|
15360
|
0
|
0
|
0
|
|||||||
|
小计
|
448
|
3598
|
-38
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4046
|
4046
|
4046
|
0
|
0
|
180
|
0
|
|||||
|
1207
|
4115
|
4157
|
4157
|
4157
|
4157
|
4157
|
42
|
42
|
6
|
284
|
0
|
||
|
1208
|
4105
|
4126
|
4130
|
4116
|
4130
|
4124
|
25
|
19
|
70
|
430
|
-20
|
||
|
1209
|
4086
|
4086
|
4144
|
4086
|
4123
|
4117
|
37
|
31
|
182
|
1750
|
-50
|
||
|
1210
|
4040
|
4060
|
4103
|
4048
|
4084
|
4074
|
44
|
34
|
972224
|
733542
|
-127218
|
||
|
1211
|
4059
|
4077
|
4101
|
4077
|
4101
|
4085
|
42
|
26
|
22
|
786
|
-12
|
||
|
1212
|
4037
|
4039
|
4039
|
4039
|
4039
|
4039
|
2
|
2
|
2
|
204
|
0
|
||
|
1301
|
4025
|
4045
|
4080
|
4027
|
4063
|
4052
|
38
|
27
|
31858
|
89864
|
-1926
|
||
|
1302
|
4035
|
4035
|
4035
|
0
|
0
|
54
|
0
|
||||||
|
1303
|
4047
|
4068
|
4068
|
4068
|
4068
|
4068
|
21
|
21
|
2
|
30
|
-2
|
||
|
1304
|
4068
|
4089
|
4089
|
21
|
21
|
24
|
0
|
||||||
|
1305
|
4058
|
4060
|
4110
|
4060
|
4088
|
4085
|
30
|
27
|
100
|
786
|
42
|
||
|
小计
|
1004466
|
827934
|
-129186
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14550
|
14575
|
14670
|
14575
|
14640
|
14625
|
90
|
75
|
730
|
11110
|
-430
|
|
|
1207
|
14555
|
14560
|
14680
|
14560
|
14655
|
14630
|
100
|
75
|
6174
|
40986
|
-2202
|
||
|
1208
|
14565
|
14595
|
14700
|
14595
|
14675
|
14655
|
110
|
90
|
9672
|
104482
|
-2700
|
||
|
1209
|
14585
|
14655
|
14740
|
14630
|
14685
|
14685
|
100
|
100
|
101394
|
175358
|
-6828
|
||
|
1210
|
14630
|
14700
|
14775
|
14670
|
14735
|
14725
|
105
|
95
|
16684
|
46252
|
4202
|
||
|
1211
|
14700
|
14700
|
14930
|
14700
|
14765
|
14770
|
65
|
70
|
1652
|
5912
|
898
|
||
|
1212
|
14725
|
14760
|
14850
|
14750
|
14810
|
14805
|
85
|
80
|
198
|
3882
|
-64
|
||
|
1301
|
14760
|
14790
|
14905
|
14790
|
14830
|
14835
|
70
|
75
|
74
|
446
|
4
|
||
|
1302
|
14765
|
14765
|
14930
|
14765
|
14900
|
14830
|
135
|
65
|
44
|
222
|
0
|
||
|
1303
|
14760
|
14910
|
14910
|
14820
|
14820
|
14855
|
60
|
95
|
8
|
300
|
4
|
||
|
1304
|
14770
|
14965
|
14995
|
14910
|
14910
|
14960
|
140
|
190
|
20
|
142
|
-4
|
||
|
1305
|
14865
|
14920
|
15065
|
14920
|
15065
|
14975
|
200
|
110
|
8
|
54
|
4
|
||
|
小计
|
136658
|
389146
|
-7116
|
||||||||||
