|
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
|
15915
|
15860
|
15900
|
15860
|
15860
|
15880
|
-55
|
-35
|
1000
|
9760
|
-780
|
|
|
1207
|
15900
|
15860
|
15875
|
15850
|
15850
|
15860
|
-50
|
-40
|
1674
|
31768
|
-534
|
||
|
1208
|
15915
|
15875
|
15885
|
15850
|
15865
|
15865
|
-50
|
-50
|
1598
|
68488
|
-434
|
||
|
1209
|
15920
|
15845
|
15885
|
15825
|
15865
|
15855
|
-55
|
-65
|
6636
|
100934
|
1520
|
||
|
1210
|
15925
|
15870
|
15885
|
15850
|
15870
|
15860
|
-55
|
-65
|
4758
|
49098
|
1860
|
||
|
1211
|
15925
|
15880
|
15890
|
15860
|
15880
|
15875
|
-45
|
-50
|
2834
|
13326
|
2184
|
||
|
1212
|
15945
|
15880
|
15890
|
15870
|
15880
|
15875
|
-65
|
-70
|
846
|
3352
|
668
|
||
|
1301
|
15955
|
15860
|
15895
|
15860
|
15865
|
15865
|
-90
|
-90
|
712
|
1164
|
558
|
||
|
1302
|
16000
|
15900
|
15910
|
15900
|
15910
|
15900
|
-90
|
-100
|
8
|
246
|
6
|
||
|
1303
|
15960
|
15960
|
15960
|
15960
|
15960
|
15960
|
0
|
0
|
4
|
100
|
0
|
||
|
1304
|
15955
|
15945
|
15945
|
15945
|
15945
|
15945
|
-10
|
-10
|
4
|
18
|
2
|
||
|
1305
|
16075
|
15985
|
15985
|
15985
|
15985
|
15985
|
-90
|
-90
|
10
|
30
|
10
|
||
|
小计
|
20084
|
278284
|
5060
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
323.67
|
320.50
|
325.50
|
320.50
|
325.00
|
323.63
|
1.33
|
-0.04
|
36
|
354
|
-18
|
|
|
1207
|
323.25
|
324.62
|
326.60
|
324.62
|
326.49
|
326.07
|
3.24
|
2.82
|
8
|
44
|
2
|
||
|
1208
|
329.37
|
327.80
|
327.80
|
327.80
|
327.80
|
327.80
|
-1.57
|
-1.57
|
2
|
120
|
2
|
||
|
1209
|
330.08
|
328.71
|
329.13
|
327.20
|
329.13
|
328.03
|
-0.95
|
-2.05
|
204
|
168
|
40
|
||
|
1210
|
330.33
|
326.56
|
329.22
|
326.56
|
328.39
|
328.46
|
-1.94
|
-1.87
|
18
|
80
|
-4
|
||
|
1211
|
330.20
|
328.35
|
328.85
|
328.12
|
328.85
|
328.47
|
-1.35
|
-1.73
|
16
|
48
|
-4
|
||
|
1212
|
330.15
|
328.62
|
329.20
|
327.76
|
328.34
|
328.47
|
-1.81
|
-1.68
|
47782
|
117286
|
3354
|
||
|
1301
|
330.17
|
329.12
|
329.12
|
328.50
|
328.68
|
328.90
|
-1.49
|
-1.27
|
10
|
50
|
-4
|
||
|
1302
|
324.49
|
329.00
|
329.00
|
329.00
|
329.00
|
329.00
|
4.51
|
4.51
|
2
|
32
|
0
|
||
|
1303
|
327.10
|
328.25
|
328.30
|
327.16
|
328.14
|
327.96
|
1.04
|
0.86
|
8
|
16
|
0
|
||
|
1304
|
326.09
|
328.41
|
329.19
|
328.41
|
329.19
|
328.99
|
3.10
|
2.90
|
8
|
18
|
8
|
||
|
1305
|
331.63
|
328.45
|
328.45
|
328.19
|
328.19
|
328.32
|
-3.44
|
-3.31
|
4
|
28
|
2
|
||
|
小计
|
48098
|
118244
|
3378
|
||||||||||
|
|
|||||||||||||
|
1206
|
55170
|
55100
|
55100
|
54440
|
54550
|
54540
|
-620
|
-630
|
5070
|
13500
|
-1450
|
||
|
1207
|
54890
|
54040
|
54350
|
54040
|
54240
|
54240
|
-650
|
-650
|
7272
|
46694
|
966
|
||
|
1208
|
54680
|
53900
|
54170
|
53860
|
53940
|
54000
|
-740
|
-680
|
10830
|
77964
|
-698
|
||
|
1209
|
54420
|
53620
|
53950
|
53610
|
53740
|
53770
|
-680
|
-650
|
320946
|
260578
|
534
|
||
|
1210
|
54260
|
53500
|
53760
|
53450
|
53590
|
53590
|
-670
|
-670
|
123024
|
143296
|
14312
|
||
|
1211
|
54170
|
53480
|
53690
|
53380
|
53530
|
53510
|
-640
|
-660
|
9854
|
26254
|
1572
|
||
|
1212
|
54170
|
53500
|
53650
|
53340
|
53510
|
53500
|
-660
|
-670
|
2776
|
10544
|
1062
|
||
|
1301
|
54190
|
53420
|
53670
|
53400
|
53500
|
53510
|
-690
|
-680
|
602
|
5018
|
270
|
||
|
1302
|
54460
|
53500
|
53660
|
53400
|
53400
|
53560
|
-1060
|
-900
|
180
|
1608
|
30
|
||
|
1303
|
54320
|
53620
|
53720
|
53460
|
53600
|
53560
|
-720
|
-760
|
80
|
1010
|
-6
|
||
|
1304
|
54350
|
53600
|
53820
|
53520
|
53680
|
53690
|
-670
|
-660
|
254
|
948
|
90
|
||
|
1305
|
54430
|
53600
|
53790
|
53510
|
53640
|
53680
|
-790
|
-750
|
178
|
618
|
66
|
||
|
小计
|
481066
|
588032
|
16748
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15155
|
15050
|
15080
|
15050
|
15050
|
15055
|
-105
|
-100
|
20
|
40
|
-18
|
|
|
1207
|
15110
|
15075
|
15075
|
15025
|
15025
|
15035
|
-85
|
-75
|
60
|
662
|
-44
|
||
|
1208
|
15100
|
14950
|
15025
|
14190
|
15025
|
14960
|
-75
|
-140
|
104
|
2200
|
40
|
||
|
1209
|
15080
|
14955
|
15015
|
14915
|
14940
|
14960
|
-140
|
-120
|
180
|
962
|
120
|
||
|
1210
|
15100
|
15045
|
15045
|
15045
|
15045
|
15045
|
-55
|
-55
|
2
|
114
|
2
|
||
|
1211
|
14725
|
14670
|
14670
|
-55
|
-55
|
0
|
|||||||
|
1212
|
15015
|
14960
|
14960
|
-55
|
-55
|
0
|
|||||||
|
1301
|
15100
|
15045
|
15045
|
-55
|
-55
|
2
|
0
|
||||||
|
1302
|
14875
|
14820
|
14820
|
-55
|
-55
|
0
|
|||||||
|
1303
|
15440
|
15380
|
15380
|
-60
|
-60
|
4
|
0
|
||||||
|
1304
|
15415
|
15355
|
15355
|
-60
|
-60
|
4
|
0
|
||||||
|
1305
|
15415
|
15415
|
15415
|
0
|
0
|
0
|
|||||||
|
小计
|
366
|
3988
|
100
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4050
|
4050
|
4050
|
0
|
0
|
180
|
0
|
|||||
|
1207
|
4152
|
4159
|
4159
|
4159
|
4159
|
4159
|
7
|
7
|
2
|
272
|
-2
|
||
|
1208
|
4193
|
4154
|
4155
|
4154
|
4155
|
4154
|
-38
|
-39
|
4
|
424
|
0
|
||
|
1209
|
4150
|
4152
|
4152
|
4104
|
4123
|
4119
|
-27
|
-31
|
128
|
1642
|
12
|
||
|
1210
|
4127
|
4103
|
4110
|
4081
|
4100
|
4092
|
-27
|
-35
|
712798
|
720776
|
-4442
|
||
|
1211
|
4152
|
4110
|
4125
|
4110
|
4124
|
4112
|
-28
|
-40
|
114
|
776
|
-22
|
||
|
1212
|
4105
|
4109
|
4110
|
4074
|
4074
|
4094
|
-31
|
-11
|
30
|
212
|
0
|
||
|
1301
|
4098
|
4079
|
4082
|
4057
|
4069
|
4066
|
-29
|
-32
|
31862
|
124982
|
6286
|
||
|
1302
|
4106
|
4106
|
4106
|
0
|
0
|
50
|
0
|
||||||
|
1303
|
4109
|
4109
|
4109
|
0
|
0
|
30
|
0
|
||||||
|
1304
|
4112
|
4079
|
4079
|
-33
|
-33
|
22
|
0
|
||||||
|
1305
|
4124
|
4100
|
4115
|
4085
|
4108
|
4101
|
-16
|
-23
|
188
|
902
|
58
|
||
|
小计
|
745126
|
850268
|
1890
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14805
|
14570
|
14700
|
14570
|
14690
|
14680
|
-115
|
-125
|
1450
|
8430
|
-520
|
|
|
1207
|
14845
|
14720
|
14725
|
14655
|
14710
|
14700
|
-135
|
-145
|
3756
|
32536
|
-2168
|
||
|
1208
|
14875
|
14795
|
14795
|
14700
|
14735
|
14725
|
-140
|
-150
|
3982
|
90082
|
-170
|
||
|
1209
|
14905
|
14770
|
14790
|
14705
|
14760
|
14750
|
-145
|
-155
|
52152
|
170052
|
2788
|
||
|
1210
|
14935
|
14770
|
14830
|
14740
|
14810
|
14785
|
-125
|
-150
|
18778
|
68516
|
3596
|
||
|
1211
|
14980
|
14810
|
14865
|
14800
|
14850
|
14835
|
-130
|
-145
|
992
|
6904
|
546
|
||
|
1212
|
15010
|
14850
|
14905
|
14850
|
14900
|
14890
|
-110
|
-120
|
710
|
4594
|
616
|
||
|
1301
|
15090
|
15000
|
15000
|
14825
|
14940
|
14945
|
-150
|
-145
|
100
|
498
|
40
|
||
|
1302
|
15145
|
14855
|
14995
|
14855
|
14995
|
14985
|
-150
|
-160
|
46
|
264
|
36
|
||
|
1303
|
15230
|
14980
|
15065
|
14980
|
15065
|
15020
|
-165
|
-210
|
14
|
358
|
0
|
||
|
1304
|
15240
|
14960
|
15085
|
14960
|
15030
|
15025
|
-210
|
-215
|
6
|
150
|
0
|
||
|
1305
|
15265
|
14970
|
15140
|
14970
|
15140
|
15090
|
-125
|
-175
|
22
|
60
|
-14
|
||
|
小计
|
82008
|
382444
|
4750
|
||||||||||
