|
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
|
15900
|
15900
|
15930
|
15900
|
15920
|
15915
|
20
|
15
|
2020
|
10540
|
-1030
|
|
|
1207
|
15870
|
15935
|
15935
|
15895
|
15910
|
15900
|
40
|
30
|
2320
|
32302
|
-454
|
||
|
1208
|
15870
|
15945
|
15950
|
15900
|
15930
|
15915
|
60
|
45
|
2762
|
68922
|
-950
|
||
|
1209
|
15865
|
15925
|
15945
|
15880
|
15925
|
15920
|
60
|
55
|
7440
|
99414
|
-2366
|
||
|
1210
|
15865
|
15910
|
15945
|
15905
|
15920
|
15925
|
55
|
60
|
5754
|
47238
|
1164
|
||
|
1211
|
15875
|
15980
|
15980
|
15920
|
15925
|
15925
|
50
|
50
|
1194
|
11142
|
352
|
||
|
1212
|
15880
|
16030
|
16030
|
15925
|
15940
|
15945
|
60
|
65
|
32
|
2684
|
18
|
||
|
1301
|
15905
|
16010
|
16010
|
15935
|
15935
|
15955
|
30
|
50
|
18
|
606
|
2
|
||
|
1302
|
15930
|
16095
|
16095
|
15930
|
15930
|
16000
|
0
|
70
|
6
|
240
|
2
|
||
|
1303
|
15990
|
15960
|
15960
|
15960
|
15960
|
15960
|
-30
|
-30
|
2
|
100
|
-2
|
||
|
1304
|
15980
|
15955
|
15955
|
15955
|
15955
|
15955
|
-25
|
-25
|
2
|
16
|
0
|
||
|
1305
|
15995
|
16150
|
16150
|
16005
|
16005
|
16075
|
10
|
80
|
4
|
20
|
0
|
||
|
小计
|
21554
|
273224
|
-3264
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
323.67
|
323.67
|
323.67
|
0.00
|
0.00
|
372
|
0
|
|||||
|
1207
|
323.25
|
323.30
|
323.25
|
0.05
|
0.00
|
42
|
0
|
||||||
|
1208
|
323.70
|
329.37
|
329.37
|
329.37
|
329.37
|
329.37
|
5.67
|
5.67
|
2
|
118
|
-2
|
||
|
1209
|
325.56
|
333.04
|
333.04
|
329.06
|
329.53
|
330.08
|
3.97
|
4.52
|
142
|
128
|
-14
|
||
|
1210
|
324.77
|
329.51
|
330.82
|
329.50
|
330.40
|
330.33
|
5.63
|
5.56
|
56
|
84
|
14
|
||
|
1211
|
326.31
|
330.20
|
330.55
|
329.69
|
330.29
|
330.20
|
3.98
|
3.89
|
10
|
52
|
-4
|
||
|
1212
|
325.31
|
330.95
|
331.40
|
329.13
|
329.85
|
330.15
|
4.54
|
4.84
|
59312
|
113932
|
570
|
||
|
1301
|
325.75
|
330.49
|
331.10
|
329.50
|
330.26
|
330.17
|
4.51
|
4.42
|
34
|
54
|
-10
|
||
|
1302
|
324.49
|
324.49
|
324.49
|
0.00
|
0.00
|
32
|
0
|
||||||
|
1303
|
322.72
|
327.10
|
327.10
|
4.38
|
4.38
|
16
|
0
|
||||||
|
1304
|
321.73
|
326.09
|
326.09
|
4.36
|
4.36
|
10
|
0
|
||||||
|
1305
|
327.19
|
331.63
|
331.63
|
4.44
|
4.44
|
26
|
0
|
||||||
|
小计
|
59556
|
114866
|
554
|
||||||||||
|
|
|||||||||||||
|
1206
|
54110
|
54900
|
55740
|
54900
|
55100
|
55170
|
990
|
1060
|
5710
|
14950
|
-1960
|
||
|
1207
|
53810
|
54350
|
55450
|
54350
|
54780
|
54890
|
970
|
1080
|
11474
|
45728
|
1776
|
||
|
1208
|
53570
|
54190
|
55250
|
54190
|
54600
|
54680
|
1030
|
1110
|
17326
|
78662
|
-2880
|
||
|
1209
|
53270
|
54000
|
55000
|
53950
|
54350
|
54420
|
1080
|
1150
|
447136
|
260044
|
-31030
|
||
|
1210
|
53070
|
53800
|
54830
|
53710
|
54200
|
54260
|
1130
|
1190
|
166152
|
128984
|
-6198
|
||
|
1211
|
53010
|
53600
|
54650
|
53600
|
54150
|
54170
|
1140
|
1160
|
10338
|
24682
|
-6
|
||
|
1212
|
53030
|
53630
|
54680
|
53630
|
54190
|
54170
|
1160
|
1140
|
2368
|
9482
|
654
|
||
|
1301
|
53020
|
53750
|
54430
|
53750
|
54150
|
54190
|
1130
|
1170
|
1164
|
4748
|
432
|
||
|
1302
|
53070
|
54460
|
54610
|
54110
|
54220
|
54460
|
1150
|
1390
|
312
|
1578
|
-10
|
||
|
1303
|
53120
|
54000
|
54650
|
54000
|
54200
|
54320
|
1080
|
1200
|
116
|
1016
|
18
|
||
|
1304
|
53130
|
53710
|
54670
|
53710
|
54210
|
54350
|
1080
|
1220
|
70
|
858
|
-10
|
||
|
1305
|
53100
|
54020
|
54740
|
54020
|
54300
|
54430
|
1200
|
1330
|
62
|
552
|
-4
|
||
|
小计
|
662228
|
571284
|
-39218
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15050
|
15150
|
15195
|
15150
|
15195
|
15155
|
145
|
105
|
18
|
58
|
-14
|
|
|
1207
|
15030
|
15120
|
15145
|
15095
|
15140
|
15110
|
110
|
80
|
38
|
706
|
-18
|
||
|
1208
|
15025
|
15160
|
15205
|
15080
|
15100
|
15100
|
75
|
75
|
102
|
2160
|
-8
|
||
|
1209
|
14995
|
15115
|
15150
|
15065
|
15090
|
15080
|
95
|
85
|
114
|
842
|
50
|
||
|
1210
|
15000
|
15100
|
15100
|
15100
|
15100
|
15100
|
100
|
100
|
2
|
112
|
2
|
||
|
1211
|
14630
|
14725
|
14725
|
95
|
95
|
0
|
|||||||
|
1212
|
14920
|
15015
|
15015
|
95
|
95
|
0
|
|||||||
|
1301
|
15100
|
15100
|
15100
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
14780
|
14875
|
14875
|
95
|
95
|
0
|
|||||||
|
1303
|
15340
|
15440
|
15440
|
100
|
100
|
4
|
0
|
||||||
|
1304
|
15315
|
15415
|
15415
|
100
|
100
|
4
|
0
|
||||||
|
1305
|
15315
|
15315
|
15315
|
0
|
0
|
0
|
|||||||
|
小计
|
274
|
3888
|
12
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4050
|
4050
|
4050
|
0
|
0
|
180
|
0
|
|||||
|
1207
|
4151
|
4152
|
4152
|
1
|
1
|
274
|
0
|
||||||
|
1208
|
4162
|
4186
|
4204
|
4186
|
4186
|
4193
|
24
|
31
|
16
|
424
|
-6
|
||
|
1209
|
4144
|
4174
|
4174
|
4132
|
4141
|
4150
|
-3
|
6
|
120
|
1630
|
-18
|
||
|
1210
|
4112
|
4125
|
4142
|
4114
|
4123
|
4127
|
11
|
15
|
741206
|
725218
|
-14510
|
||
|
1211
|
4114
|
4155
|
4170
|
4139
|
4139
|
4152
|
25
|
38
|
14
|
798
|
-4
|
||
|
1212
|
4102
|
4102
|
4115
|
4100
|
4100
|
4105
|
-2
|
3
|
22
|
212
|
-10
|
||
|
1301
|
4081
|
4096
|
4109
|
4085
|
4091
|
4098
|
10
|
17
|
42348
|
118696
|
4806
|
||
|
1302
|
4089
|
4106
|
4106
|
4106
|
4106
|
4106
|
17
|
17
|
2
|
50
|
0
|
||
|
1303
|
4092
|
4109
|
4109
|
17
|
17
|
30
|
0
|
||||||
|
1304
|
4094
|
4112
|
4112
|
4112
|
4112
|
4112
|
18
|
18
|
6
|
22
|
-2
|
||
|
1305
|
4102
|
4129
|
4136
|
4103
|
4129
|
4124
|
27
|
22
|
122
|
844
|
-4
|
||
|
小计
|
783856
|
848378
|
-9748
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14665
|
14850
|
14880
|
14750
|
14795
|
14805
|
130
|
140
|
1570
|
8950
|
-840
|
|
|
1207
|
14695
|
14830
|
14920
|
14805
|
14830
|
14845
|
135
|
150
|
4144
|
34704
|
-1612
|
||
|
1208
|
14715
|
14800
|
14955
|
14800
|
14855
|
14875
|
140
|
160
|
18352
|
90252
|
-7612
|
||
|
1209
|
14730
|
14835
|
14980
|
14710
|
14885
|
14905
|
155
|
175
|
94212
|
167264
|
-3314
|
||
|
1210
|
14765
|
14870
|
15005
|
14850
|
14920
|
14935
|
155
|
170
|
31282
|
64920
|
5182
|
||
|
1211
|
14790
|
14960
|
15030
|
14930
|
14960
|
14980
|
170
|
190
|
742
|
6358
|
188
|
||
|
1212
|
14835
|
14900
|
15050
|
14900
|
15020
|
15010
|
185
|
175
|
300
|
3978
|
124
|
||
|
1301
|
14885
|
14965
|
15130
|
14965
|
15085
|
15090
|
200
|
205
|
50
|
458
|
12
|
||
|
1302
|
14915
|
15220
|
15220
|
15095
|
15160
|
15145
|
245
|
230
|
30
|
228
|
6
|
||
|
1303
|
14970
|
15200
|
15285
|
15165
|
15165
|
15230
|
195
|
260
|
198
|
358
|
30
|
||
|
1304
|
15020
|
15285
|
15285
|
15185
|
15260
|
15240
|
240
|
220
|
10
|
150
|
2
|
||
|
1305
|
15080
|
15280
|
15315
|
15185
|
15280
|
15265
|
200
|
185
|
52
|
74
|
18
|
||
|
小计
|
150942
|
377694
|
-7816
|
||||||||||
