|
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
|
15940
|
15890
|
15930
|
15890
|
15905
|
15900
|
-35
|
-40
|
940
|
11570
|
-180
|
|
|
1207
|
15905
|
15905
|
15905
|
15845
|
15870
|
15870
|
-35
|
-35
|
1770
|
32756
|
-840
|
||
|
1208
|
15910
|
15880
|
15900
|
15855
|
15875
|
15870
|
-35
|
-40
|
3300
|
69872
|
-1936
|
||
|
1209
|
15900
|
15895
|
15900
|
15850
|
15865
|
15865
|
-35
|
-35
|
6402
|
101780
|
1038
|
||
|
1210
|
15910
|
15895
|
15895
|
15840
|
15880
|
15865
|
-30
|
-45
|
6982
|
46074
|
1920
|
||
|
1211
|
15925
|
15905
|
15905
|
15865
|
15885
|
15875
|
-40
|
-50
|
2066
|
10790
|
904
|
||
|
1212
|
15920
|
15915
|
15915
|
15870
|
15885
|
15880
|
-35
|
-40
|
292
|
2666
|
48
|
||
|
1301
|
15920
|
15920
|
15920
|
15890
|
15895
|
15905
|
-25
|
-15
|
104
|
604
|
34
|
||
|
1302
|
15925
|
15965
|
15965
|
15885
|
15930
|
15930
|
5
|
5
|
46
|
238
|
8
|
||
|
1303
|
15940
|
15995
|
15995
|
15970
|
15970
|
15990
|
30
|
50
|
14
|
102
|
14
|
||
|
1304
|
15980
|
15980
|
15980
|
15980
|
15980
|
15980
|
0
|
0
|
2
|
16
|
0
|
||
|
1305
|
16020
|
15970
|
16030
|
15970
|
15995
|
15995
|
-25
|
-25
|
24
|
20
|
4
|
||
|
小计
|
21942
|
276488
|
1014
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
331.24
|
324.00
|
324.50
|
323.10
|
323.10
|
323.67
|
-8.14
|
-7.57
|
24
|
372
|
-24
|
|
|
1207
|
331.88
|
324.50
|
327.09
|
321.00
|
323.30
|
323.25
|
-8.58
|
-8.63
|
72
|
42
|
-48
|
||
|
1208
|
333.31
|
326.50
|
326.50
|
322.82
|
322.82
|
323.70
|
-10.49
|
-9.61
|
26
|
120
|
-8
|
||
|
1209
|
333.80
|
326.02
|
327.35
|
322.60
|
324.73
|
325.56
|
-9.07
|
-8.24
|
280
|
142
|
-60
|
||
|
1210
|
334.22
|
327.32
|
327.36
|
323.19
|
323.61
|
324.77
|
-10.61
|
-9.45
|
68
|
70
|
-2
|
||
|
1211
|
334.27
|
328.60
|
328.60
|
322.97
|
324.96
|
326.31
|
-9.31
|
-7.96
|
26
|
56
|
4
|
||
|
1212
|
334.55
|
327.03
|
327.75
|
322.51
|
324.93
|
325.31
|
-9.62
|
-9.24
|
90714
|
113362
|
-1960
|
||
|
1301
|
334.89
|
335.00
|
335.00
|
322.23
|
325.60
|
325.75
|
-9.29
|
-9.14
|
42
|
64
|
20
|
||
|
1302
|
335.12
|
324.10
|
324.88
|
324.10
|
324.88
|
324.49
|
-10.24
|
-10.63
|
4
|
32
|
-2
|
||
|
1303
|
336.03
|
322.72
|
322.72
|
322.72
|
322.72
|
322.72
|
-13.31
|
-13.31
|
6
|
16
|
0
|
||
|
1304
|
335.00
|
321.73
|
321.73
|
-13.27
|
-13.27
|
10
|
0
|
||||||
|
1305
|
335.15
|
327.19
|
327.19
|
327.19
|
327.19
|
327.19
|
-7.96
|
-7.96
|
2
|
26
|
0
|
||
|
小计
|
91264
|
114312
|
-2080
|
||||||||||
|
|
|||||||||||||
|
1206
|
54730
|
54250
|
54260
|
53960
|
53960
|
54110
|
-770
|
-620
|
5740
|
16910
|
10
|
||
|
1207
|
54470
|
54200
|
54200
|
53600
|
53680
|
53810
|
-790
|
-660
|
6972
|
43952
|
-312
|
||
|
1208
|
54230
|
53750
|
53860
|
53320
|
53330
|
53570
|
-900
|
-660
|
17956
|
81542
|
756
|
||
|
1209
|
53970
|
53430
|
53570
|
53000
|
53030
|
53270
|
-940
|
-700
|
540254
|
291074
|
6784
|
||
|
1210
|
53800
|
53260
|
53380
|
52790
|
52800
|
53070
|
-1000
|
-730
|
159028
|
135182
|
16954
|
||
|
1211
|
53760
|
53300
|
53330
|
52710
|
52740
|
53010
|
-1020
|
-750
|
12940
|
24688
|
2588
|
||
|
1212
|
53720
|
53230
|
53340
|
52710
|
52750
|
53030
|
-970
|
-690
|
3262
|
8828
|
928
|
||
|
1301
|
53740
|
53340
|
53350
|
52710
|
52710
|
53020
|
-1030
|
-720
|
802
|
4316
|
330
|
||
|
1302
|
53970
|
53270
|
53270
|
52690
|
52690
|
53070
|
-1280
|
-900
|
232
|
1588
|
116
|
||
|
1303
|
53920
|
53450
|
53450
|
52810
|
52810
|
53120
|
-1110
|
-800
|
160
|
998
|
-20
|
||
|
1304
|
53990
|
53210
|
53310
|
52910
|
52910
|
53130
|
-1080
|
-860
|
324
|
868
|
162
|
||
|
1305
|
53970
|
53200
|
53270
|
52920
|
52920
|
53100
|
-1050
|
-870
|
116
|
556
|
46
|
||
|
小计
|
747786
|
610502
|
28342
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15060
|
15050
|
15050
|
15050
|
15050
|
15050
|
-10
|
-10
|
4
|
72
|
-4
|
|
|
1207
|
15120
|
15070
|
15070
|
15020
|
15020
|
15030
|
-100
|
-90
|
82
|
724
|
-52
|
||
|
1208
|
15070
|
15055
|
15070
|
14975
|
14995
|
15025
|
-75
|
-45
|
136
|
2168
|
26
|
||
|
1209
|
15080
|
15010
|
15020
|
14965
|
14965
|
14995
|
-115
|
-85
|
104
|
792
|
72
|
||
|
1210
|
15070
|
15020
|
15020
|
14990
|
14990
|
15000
|
-80
|
-70
|
12
|
110
|
12
|
||
|
1211
|
14700
|
14630
|
14630
|
-70
|
-70
|
0
|
|||||||
|
1212
|
14990
|
14920
|
14920
|
-70
|
-70
|
0
|
|||||||
|
1301
|
15175
|
15100
|
15100
|
-75
|
-75
|
2
|
0
|
||||||
|
1302
|
14850
|
14780
|
14780
|
-70
|
-70
|
0
|
|||||||
|
1303
|
15415
|
15340
|
15340
|
-75
|
-75
|
4
|
0
|
||||||
|
1304
|
15390
|
15315
|
15315
|
-75
|
-75
|
4
|
0
|
||||||
|
1305
|
15390
|
15390
|
15390
|
0
|
0
|
0
|
|||||||
|
小计
|
338
|
3876
|
54
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4050
|
4050
|
4050
|
0
|
0
|
180
|
0
|
|||||
|
1207
|
4157
|
4150
|
4177
|
4142
|
4177
|
4151
|
20
|
-6
|
20
|
274
|
-10
|
||
|
1208
|
4157
|
4162
|
4162
|
4162
|
4162
|
4162
|
5
|
5
|
2
|
430
|
0
|
||
|
1209
|
4148
|
4123
|
4157
|
4123
|
4140
|
4144
|
-8
|
-4
|
328
|
1648
|
-74
|
||
|
1210
|
4114
|
4105
|
4129
|
4094
|
4108
|
4112
|
-6
|
-2
|
1191296
|
739728
|
33340
|
||
|
1211
|
4121
|
4119
|
4138
|
4111
|
4111
|
4114
|
-10
|
-7
|
102
|
802
|
20
|
||
|
1212
|
4095
|
4117
|
4119
|
4078
|
4096
|
4102
|
1
|
7
|
32
|
222
|
2
|
||
|
1301
|
4083
|
4078
|
4090
|
4068
|
4079
|
4081
|
-4
|
-2
|
47146
|
113890
|
9310
|
||
|
1302
|
4092
|
4082
|
4097
|
4082
|
4097
|
4089
|
5
|
-3
|
4
|
50
|
-2
|
||
|
1303
|
4079
|
4092
|
4092
|
13
|
13
|
30
|
0
|
||||||
|
1304
|
4109
|
4083
|
4105
|
4083
|
4105
|
4094
|
-4
|
-15
|
4
|
24
|
0
|
||
|
1305
|
4117
|
4097
|
4123
|
4087
|
4110
|
4102
|
-7
|
-15
|
140
|
848
|
24
|
||
|
小计
|
1239074
|
858126
|
42610
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14725
|
14685
|
14700
|
14650
|
14650
|
14665
|
-75
|
-60
|
1130
|
9790
|
-520
|
|
|
1207
|
14775
|
14690
|
14735
|
14660
|
14670
|
14695
|
-105
|
-80
|
4268
|
36316
|
-1812
|
||
|
1208
|
14775
|
14750
|
14750
|
14675
|
14685
|
14715
|
-90
|
-60
|
7994
|
97864
|
-2088
|
||
|
1209
|
14795
|
14750
|
14775
|
14685
|
14710
|
14730
|
-85
|
-65
|
82958
|
170578
|
-3188
|
||
|
1210
|
14830
|
14800
|
14810
|
14715
|
14745
|
14765
|
-85
|
-65
|
22326
|
59738
|
3778
|
||
|
1211
|
14835
|
14835
|
14845
|
14760
|
14780
|
14790
|
-55
|
-45
|
580
|
6170
|
116
|
||
|
1212
|
14900
|
14825
|
14870
|
14800
|
14815
|
14835
|
-85
|
-65
|
186
|
3854
|
46
|
||
|
1301
|
14950
|
14955
|
14970
|
14810
|
14810
|
14885
|
-140
|
-65
|
42
|
446
|
-4
|
||
|
1302
|
15010
|
15005
|
15005
|
14850
|
14865
|
14915
|
-145
|
-95
|
62
|
222
|
0
|
||
|
1303
|
15050
|
14880
|
15000
|
14870
|
14950
|
14970
|
-100
|
-80
|
146
|
328
|
38
|
||
|
1304
|
15095
|
15000
|
15070
|
14965
|
15060
|
15020
|
-35
|
-75
|
40
|
148
|
4
|
||
|
1305
|
15160
|
15080
|
15080
|
15080
|
15080
|
15080
|
-80
|
-80
|
2
|
56
|
0
|
||
|
小计
|
119734
|
385510
|
-3630
|
||||||||||
