|
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
|
15910
|
15930
|
15965
|
15905
|
15905
|
15940
|
-5
|
30
|
1130
|
11750
|
-910
|
|
|
1207
|
15900
|
15920
|
15930
|
15880
|
15915
|
15905
|
15
|
5
|
1524
|
33596
|
-784
|
||
|
1208
|
15895
|
15930
|
15945
|
15865
|
15880
|
15910
|
-15
|
15
|
3478
|
71808
|
-1828
|
||
|
1209
|
15900
|
15900
|
15960
|
15860
|
15890
|
15900
|
-10
|
0
|
8764
|
100742
|
-334
|
||
|
1210
|
15905
|
15925
|
15940
|
15875
|
15890
|
15910
|
-15
|
5
|
5698
|
44154
|
372
|
||
|
1211
|
15915
|
15930
|
15945
|
15885
|
15905
|
15925
|
-10
|
10
|
1714
|
9886
|
1478
|
||
|
1212
|
15920
|
15930
|
15935
|
15900
|
15905
|
15920
|
-15
|
0
|
222
|
2618
|
60
|
||
|
1301
|
15920
|
15930
|
15935
|
15895
|
15905
|
15920
|
-15
|
0
|
94
|
570
|
46
|
||
|
1302
|
15995
|
15925
|
15925
|
15925
|
15925
|
15925
|
-70
|
-70
|
2
|
230
|
2
|
||
|
1303
|
16010
|
15940
|
15940
|
15940
|
15940
|
15940
|
-70
|
-70
|
4
|
88
|
4
|
||
|
1304
|
16045
|
15980
|
15980
|
15980
|
15980
|
15980
|
-65
|
-65
|
4
|
16
|
4
|
||
|
1305
|
16040
|
16035
|
16035
|
15995
|
15995
|
16020
|
-45
|
-20
|
6
|
16
|
4
|
||
|
小计
|
22640
|
275474
|
-1886
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
332.05
|
331.00
|
331.60
|
331.00
|
331.00
|
331.24
|
-1.05
|
-0.81
|
30
|
396
|
-30
|
|
|
1207
|
333.86
|
331.28
|
332.19
|
331.28
|
331.85
|
331.88
|
-2.01
|
-1.98
|
12
|
90
|
-2
|
||
|
1208
|
334.89
|
333.20
|
333.53
|
333.20
|
333.53
|
333.31
|
-1.36
|
-1.58
|
6
|
128
|
-4
|
||
|
1209
|
335.73
|
330.78
|
334.97
|
330.78
|
333.44
|
333.80
|
-2.29
|
-1.93
|
130
|
202
|
-30
|
||
|
1210
|
335.69
|
335.50
|
335.50
|
333.02
|
334.45
|
334.22
|
-1.24
|
-1.47
|
46
|
72
|
0
|
||
|
1211
|
335.74
|
334.27
|
334.27
|
-1.47
|
-1.47
|
52
|
0
|
||||||
|
1212
|
336.34
|
335.48
|
335.60
|
333.89
|
334.70
|
334.55
|
-1.64
|
-1.79
|
66446
|
115322
|
-11124
|
||
|
1301
|
336.96
|
334.57
|
335.47
|
334.51
|
335.47
|
334.89
|
-1.49
|
-2.07
|
10
|
44
|
-4
|
||
|
1302
|
337.19
|
335.12
|
335.12
|
-2.07
|
-2.07
|
34
|
0
|
||||||
|
1303
|
338.11
|
336.03
|
336.03
|
-2.08
|
-2.08
|
16
|
0
|
||||||
|
1304
|
336.92
|
335.00
|
335.00
|
335.00
|
335.00
|
335.00
|
-1.92
|
-1.92
|
2
|
10
|
0
|
||
|
1305
|
337.08
|
335.15
|
335.15
|
-1.93
|
-1.93
|
26
|
0
|
||||||
|
小计
|
66682
|
116392
|
-11194
|
||||||||||
|
|
|||||||||||||
|
1206
|
54450
|
54780
|
54900
|
54420
|
54420
|
54730
|
-30
|
280
|
4230
|
16900
|
-420
|
||
|
1207
|
54230
|
54500
|
54710
|
54150
|
54200
|
54470
|
-30
|
240
|
6818
|
44264
|
-684
|
||
|
1208
|
53970
|
54320
|
54500
|
53920
|
53950
|
54230
|
-20
|
260
|
14204
|
80786
|
-1662
|
||
|
1209
|
53680
|
54060
|
54260
|
53640
|
53640
|
53970
|
-40
|
290
|
412228
|
284290
|
-8190
|
||
|
1210
|
53510
|
53980
|
54080
|
53440
|
53450
|
53800
|
-60
|
290
|
103278
|
118228
|
7166
|
||
|
1211
|
53470
|
53920
|
54030
|
53400
|
53410
|
53760
|
-60
|
290
|
7718
|
22100
|
346
|
||
|
1212
|
53450
|
53900
|
54010
|
53440
|
53440
|
53720
|
-10
|
270
|
1500
|
7900
|
174
|
||
|
1301
|
53480
|
53900
|
54050
|
53450
|
53450
|
53740
|
-30
|
260
|
296
|
3986
|
96
|
||
|
1302
|
53540
|
54130
|
54210
|
53500
|
53500
|
53970
|
-40
|
430
|
62
|
1472
|
26
|
||
|
1303
|
53490
|
53970
|
54100
|
53550
|
53570
|
53920
|
80
|
430
|
70
|
1018
|
8
|
||
|
1304
|
53600
|
53950
|
54100
|
53600
|
53600
|
53990
|
0
|
390
|
74
|
706
|
16
|
||
|
1305
|
53580
|
54060
|
54120
|
53530
|
53610
|
53970
|
30
|
390
|
78
|
510
|
40
|
||
|
小计
|
550556
|
582160
|
-3084
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15080
|
15060
|
15060
|
15060
|
15060
|
15060
|
-20
|
-20
|
2
|
76
|
2
|
|
|
1207
|
15075
|
15100
|
15160
|
15100
|
15105
|
15120
|
30
|
45
|
42
|
776
|
-12
|
||
|
1208
|
15065
|
15120
|
15125
|
15005
|
15030
|
15070
|
-35
|
5
|
76
|
2142
|
14
|
||
|
1209
|
15055
|
15110
|
15120
|
15050
|
15050
|
15080
|
-5
|
25
|
110
|
720
|
76
|
||
|
1210
|
15070
|
15070
|
15070
|
0
|
0
|
98
|
0
|
||||||
|
1211
|
14675
|
14700
|
14700
|
25
|
25
|
0
|
|||||||
|
1212
|
14965
|
14990
|
14990
|
25
|
25
|
0
|
|||||||
|
1301
|
15150
|
15175
|
15175
|
25
|
25
|
2
|
0
|
||||||
|
1302
|
14825
|
14850
|
14850
|
25
|
25
|
0
|
|||||||
|
1303
|
15385
|
15415
|
15415
|
30
|
30
|
4
|
0
|
||||||
|
1304
|
15360
|
15390
|
15390
|
30
|
30
|
4
|
0
|
||||||
|
1305
|
15360
|
15360
|
15360
|
0
|
0
|
0
|
|||||||
|
小计
|
230
|
3822
|
80
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4046
|
4050
|
4050
|
4050
|
4050
|
4050
|
4
|
4
|
60
|
180
|
0
|
|
|
1207
|
4157
|
4157
|
4157
|
0
|
0
|
284
|
0
|
||||||
|
1208
|
4143
|
4158
|
4158
|
4157
|
4157
|
4157
|
14
|
14
|
4
|
430
|
0
|
||
|
1209
|
4138
|
4164
|
4176
|
4116
|
4138
|
4148
|
0
|
10
|
254
|
1722
|
0
|
||
|
1210
|
4096
|
4111
|
4130
|
4096
|
4102
|
4114
|
6
|
18
|
778964
|
706388
|
-18024
|
||
|
1211
|
4119
|
4105
|
4138
|
4105
|
4123
|
4121
|
4
|
2
|
84
|
782
|
-2
|
||
|
1212
|
4092
|
4101
|
4101
|
4085
|
4085
|
4095
|
-7
|
3
|
26
|
220
|
18
|
||
|
1301
|
4074
|
4082
|
4096
|
4065
|
4072
|
4083
|
-2
|
9
|
40344
|
104580
|
12616
|
||
|
1302
|
4035
|
4100
|
4100
|
4084
|
4084
|
4092
|
49
|
57
|
4
|
52
|
-2
|
||
|
1303
|
4068
|
4079
|
4079
|
11
|
11
|
30
|
0
|
||||||
|
1304
|
4107
|
4123
|
4123
|
4083
|
4083
|
4109
|
-24
|
2
|
6
|
24
|
4
|
||
|
1305
|
4109
|
4130
|
4133
|
4097
|
4109
|
4117
|
0
|
8
|
116
|
824
|
54
|
||
|
小计
|
819862
|
815516
|
-5336
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14710
|
14730
|
14760
|
14675
|
14675
|
14725
|
-35
|
15
|
1040
|
10310
|
-320
|
|
|
1207
|
14735
|
14850
|
14850
|
14680
|
14690
|
14775
|
-45
|
40
|
4546
|
38128
|
-1152
|
||
|
1208
|
14755
|
14825
|
14860
|
14700
|
14710
|
14775
|
-45
|
20
|
8828
|
99952
|
-1250
|
||
|
1209
|
14775
|
14860
|
14880
|
14715
|
14720
|
14795
|
-55
|
20
|
85590
|
173766
|
3040
|
||
|
1210
|
14820
|
14900
|
14910
|
14760
|
14760
|
14830
|
-60
|
10
|
20854
|
55960
|
3220
|
||
|
1211
|
14845
|
14890
|
14940
|
14790
|
14815
|
14835
|
-30
|
-10
|
482
|
6054
|
52
|
||
|
1212
|
14855
|
14950
|
14970
|
14815
|
14855
|
14900
|
0
|
45
|
92
|
3808
|
-4
|
||
|
1301
|
14900
|
14980
|
15010
|
14850
|
14850
|
14950
|
-50
|
50
|
30
|
450
|
-10
|
||
|
1302
|
14945
|
15040
|
15040
|
14965
|
14965
|
15010
|
20
|
65
|
12
|
222
|
4
|
||
|
1303
|
14980
|
15080
|
15100
|
14950
|
14950
|
15050
|
-30
|
70
|
28
|
290
|
-14
|
||
|
1304
|
15085
|
15165
|
15170
|
14995
|
14995
|
15095
|
-90
|
10
|
20
|
144
|
2
|
||
|
1305
|
15090
|
15160
|
15165
|
15160
|
15165
|
15160
|
75
|
70
|
6
|
56
|
0
|
||
|
小计
|
121528
|
389140
|
3568
|
||||||||||
