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
|
15945
|
15860
|
15930
|
15860
|
15930
|
15910
|
-15
|
-35
|
1710
|
12660
|
-1480
|
|
1207
|
15940
|
15925
|
15925
|
15890
|
15900
|
15900
|
-40
|
-40
|
1512
|
34380
|
-624
|
||
1208
|
15935
|
15915
|
15930
|
15885
|
15905
|
15895
|
-30
|
-40
|
3828
|
73636
|
882
|
||
1209
|
15940
|
15955
|
15955
|
15875
|
15915
|
15900
|
-25
|
-40
|
7990
|
101076
|
828
|
||
1210
|
15955
|
15905
|
15935
|
15890
|
15915
|
15905
|
-40
|
-50
|
7482
|
43782
|
4134
|
||
1211
|
15970
|
15920
|
15925
|
15905
|
15920
|
15915
|
-50
|
-55
|
886
|
8408
|
738
|
||
1212
|
15970
|
15920
|
15940
|
15910
|
15935
|
15920
|
-35
|
-50
|
702
|
2558
|
450
|
||
1301
|
15995
|
15915
|
15965
|
15915
|
15925
|
15920
|
-70
|
-75
|
226
|
524
|
160
|
||
1302
|
16100
|
15995
|
15995
|
15995
|
15995
|
15995
|
-105
|
-105
|
4
|
228
|
-2
|
||
1303
|
16010
|
16010
|
16010
|
16010
|
16010
|
16010
|
0
|
0
|
48
|
84
|
32
|
||
1304
|
16045
|
16045
|
16045
|
0
|
0
|
12
|
0
|
||||||
1305
|
16060
|
16065
|
16110
|
16005
|
16030
|
16040
|
-30
|
-20
|
36
|
12
|
6
|
||
小计
|
24424
|
277360
|
5124
|
||||||||||
|
|||||||||||||
黄金
|
1206
|
332.05
|
332.05
|
332.05
|
0.00
|
0.00
|
426
|
0
|
|||||
1207
|
332.97
|
334.39
|
334.40
|
333.00
|
333.98
|
333.86
|
1.01
|
0.89
|
12
|
92
|
0
|
||
1208
|
334.11
|
334.60
|
335.55
|
334.60
|
335.55
|
334.89
|
1.44
|
0.78
|
16
|
132
|
2
|
||
1209
|
334.45
|
336.22
|
336.53
|
335.03
|
335.75
|
335.73
|
1.30
|
1.28
|
106
|
232
|
-2
|
||
1210
|
334.45
|
335.89
|
335.89
|
335.50
|
335.50
|
335.69
|
1.05
|
1.24
|
4
|
72
|
4
|
||
1211
|
335.74
|
335.74
|
335.74
|
0.00
|
0.00
|
52
|
0
|
||||||
1212
|
334.87
|
336.94
|
337.30
|
335.57
|
336.35
|
336.34
|
1.48
|
1.47
|
73350
|
126446
|
520
|
||
1301
|
335.16
|
337.32
|
337.70
|
336.17
|
336.69
|
336.96
|
1.53
|
1.80
|
18
|
48
|
2
|
||
1302
|
335.39
|
337.19
|
337.19
|
1.80
|
1.80
|
34
|
0
|
||||||
1303
|
336.31
|
338.11
|
338.11
|
1.80
|
1.80
|
16
|
0
|
||||||
1304
|
334.55
|
337.01
|
337.01
|
336.80
|
336.97
|
336.92
|
2.42
|
2.37
|
6
|
10
|
0
|
||
1305
|
335.74
|
337.08
|
337.08
|
337.08
|
337.08
|
337.08
|
1.34
|
1.34
|
4
|
26
|
2
|
||
小计
|
73516
|
127586
|
528
|
||||||||||
|
|||||||||||||
1206
|
54260
|
54360
|
54610
|
54090
|
54510
|
54450
|
250
|
190
|
3430
|
17320
|
630
|
||
1207
|
54020
|
54100
|
54420
|
53810
|
54250
|
54230
|
230
|
210
|
4914
|
44948
|
120
|
||
1208
|
53770
|
53830
|
54190
|
53530
|
54080
|
53970
|
310
|
200
|
16194
|
82448
|
-1840
|
||
1209
|
53470
|
53530
|
53950
|
53230
|
53820
|
53680
|
350
|
210
|
524020
|
292480
|
-14794
|
||
1210
|
53310
|
53450
|
53750
|
53090
|
53660
|
53510
|
350
|
200
|
110626
|
111062
|
2716
|
||
1211
|
53270
|
53400
|
53700
|
53050
|
53600
|
53470
|
330
|
200
|
6180
|
21754
|
816
|
||
1212
|
53310
|
53400
|
53700
|
53100
|
53580
|
53450
|
270
|
140
|
1858
|
7726
|
250
|
||
1301
|
53320
|
53470
|
53760
|
53120
|
53580
|
53480
|
260
|
160
|
390
|
3890
|
60
|
||
1302
|
53330
|
53230
|
53750
|
53200
|
53660
|
53540
|
330
|
210
|
118
|
1446
|
50
|
||
1303
|
53360
|
53500
|
53720
|
53200
|
53640
|
53490
|
280
|
130
|
60
|
1010
|
2
|
||
1304
|
53350
|
53110
|
53700
|
53110
|
53630
|
53600
|
280
|
250
|
54
|
690
|
24
|
||
1305
|
53360
|
53490
|
53820
|
53280
|
53650
|
53580
|
290
|
220
|
94
|
470
|
-22
|
||
小计
|
667938
|
585244
|
-11988
|
||||||||||
|
|||||||||||||
铅
|
1206
|
15060
|
15100
|
15100
|
15030
|
15080
|
15080
|
20
|
20
|
28
|
74
|
-10
|
|
1207
|
15045
|
15090
|
15100
|
15060
|
15080
|
15075
|
35
|
30
|
102
|
788
|
-86
|
||
1208
|
15030
|
15070
|
15110
|
15020
|
15045
|
15065
|
15
|
35
|
152
|
2128
|
36
|
||
1209
|
15035
|
15035
|
15120
|
15015
|
15055
|
15055
|
20
|
20
|
236
|
644
|
160
|
||
1210
|
15080
|
15080
|
15140
|
15030
|
15030
|
15070
|
-50
|
-10
|
64
|
98
|
44
|
||
1211
|
14685
|
14675
|
14675
|
-10
|
-10
|
0
|
|||||||
1212
|
14975
|
14965
|
14965
|
-10
|
-10
|
0
|
|||||||
1301
|
15160
|
15150
|
15150
|
-10
|
-10
|
2
|
0
|
||||||
1302
|
14835
|
14825
|
14825
|
-10
|
-10
|
0
|
|||||||
1303
|
15395
|
15385
|
15385
|
-10
|
-10
|
4
|
0
|
||||||
1304
|
15360
|
15360
|
15360
|
0
|
0
|
4
|
0
|
||||||
1305
|
15360
|
15360
|
15360
|
0
|
0
|
0
|
|||||||
小计
|
582
|
3742
|
144
|
||||||||||
|
|||||||||||||
螺纹钢
|
1206
|
4046
|
4046
|
4046
|
0
|
0
|
180
|
0
|
|||||
1207
|
4157
|
4157
|
4157
|
0
|
0
|
284
|
0
|
||||||
1208
|
4124
|
4143
|
4143
|
4143
|
4143
|
4143
|
19
|
19
|
2
|
430
|
0
|
||
1209
|
4117
|
4130
|
4152
|
4124
|
4131
|
4138
|
14
|
21
|
132
|
1722
|
-28
|
||
1210
|
4074
|
4085
|
4113
|
4080
|
4096
|
4096
|
22
|
22
|
885018
|
724412
|
-9130
|
||
1211
|
4085
|
4125
|
4126
|
4109
|
4116
|
4119
|
31
|
34
|
8
|
784
|
-2
|
||
1212
|
4039
|
4117
|
4117
|
4082
|
4082
|
4092
|
43
|
53
|
22
|
202
|
-2
|
||
1301
|
4052
|
4070
|
4090
|
4061
|
4068
|
4074
|
16
|
22
|
31534
|
91964
|
2100
|
||
1302
|
4035
|
4035
|
4035
|
0
|
0
|
54
|
0
|
||||||
1303
|
4068
|
4068
|
4068
|
0
|
0
|
30
|
0
|
||||||
1304
|
4089
|
4089
|
4125
|
4089
|
4125
|
4107
|
36
|
18
|
4
|
20
|
-4
|
||
1305
|
4085
|
4098
|
4139
|
4088
|
4099
|
4109
|
14
|
24
|
172
|
770
|
-16
|
||
小计
|
916892
|
820852
|
-7082
|
||||||||||
|
|||||||||||||
锌
|
1206
|
14625
|
14680
|
14755
|
14660
|
14750
|
14710
|
125
|
85
|
1330
|
10630
|
-480
|
|
1207
|
14630
|
14700
|
14780
|
14650
|
14750
|
14735
|
120
|
105
|
6464
|
39280
|
-1706
|
||
1208
|
14655
|
14730
|
14815
|
14665
|
14785
|
14755
|
130
|
100
|
14350
|
101202
|
-3280
|
||
1209
|
14685
|
14780
|
14850
|
14685
|
14815
|
14775
|
130
|
90
|
101882
|
170726
|
-4632
|
||
1210
|
14725
|
14805
|
14885
|
14725
|
14850
|
14820
|
125
|
95
|
23064
|
52740
|
6488
|
||
1211
|
14770
|
14865
|
14920
|
14780
|
14920
|
14845
|
150
|
75
|
452
|
6002
|
90
|
||
1212
|
14805
|
14865
|
14920
|
14810
|
14920
|
14855
|
115
|
50
|
292
|
3812
|
-70
|
||
1301
|
14835
|
14860
|
15015
|
14860
|
14950
|
14900
|
115
|
65
|
50
|
460
|
14
|
||
1302
|
14830
|
14955
|
14960
|
14935
|
14950
|
14945
|
120
|
115
|
18
|
218
|
-4
|
||
1303
|
14855
|
14820
|
15065
|
14820
|
14980
|
14980
|
125
|
125
|
28
|
304
|
4
|
||
1304
|
14960
|
15085
|
15085
|
125
|
125
|
142
|
0
|
||||||
1305
|
14975
|
14975
|
15195
|
14975
|
15060
|
15090
|
85
|
115
|
14
|
56
|
2
|
||
小计
|
147944
|
385572
|
-3574
|