|
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
|
15885
|
15845
|
15885
|
15845
|
15885
|
15870
|
0
|
-15
|
2020
|
7400
|
-1390
|
|
|
1207
|
15865
|
15870
|
15870
|
15850
|
15855
|
15855
|
-10
|
-10
|
1646
|
30838
|
-692
|
||
|
1208
|
15875
|
15850
|
15875
|
15850
|
15855
|
15865
|
-20
|
-10
|
2864
|
65164
|
-1278
|
||
|
1209
|
15870
|
15855
|
15880
|
15835
|
15865
|
15865
|
-5
|
-5
|
6686
|
100246
|
-744
|
||
|
1210
|
15875
|
15850
|
15895
|
15830
|
15860
|
15865
|
-15
|
-10
|
9198
|
54998
|
4954
|
||
|
1211
|
15880
|
15870
|
15900
|
15865
|
15890
|
15885
|
10
|
5
|
4912
|
19844
|
4422
|
||
|
1212
|
15885
|
15875
|
15905
|
15870
|
15890
|
15890
|
5
|
5
|
1074
|
4416
|
674
|
||
|
1301
|
15875
|
15875
|
15885
|
15865
|
15885
|
15880
|
10
|
5
|
172
|
1530
|
0
|
||
|
1302
|
15870
|
15870
|
15870
|
0
|
0
|
244
|
0
|
||||||
|
1303
|
15890
|
15920
|
15920
|
15910
|
15910
|
15915
|
20
|
25
|
4
|
110
|
0
|
||
|
1304
|
15920
|
15920
|
15920
|
0
|
0
|
28
|
0
|
||||||
|
1305
|
15960
|
15955
|
15955
|
15955
|
15955
|
15955
|
-5
|
-5
|
4
|
36
|
4
|
||
|
小计
|
28580
|
284854
|
5950
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1206
|
328.67
|
328.70
|
328.67
|
0.03
|
0.00
|
306
|
0
|
|||||
|
1207
|
329.58
|
330.81
|
332.10
|
330.81
|
332.10
|
331.23
|
2.52
|
1.65
|
8
|
42
|
-2
|
||
|
1208
|
330.90
|
332.40
|
332.40
|
332.40
|
332.40
|
332.40
|
1.50
|
1.50
|
4
|
78
|
0
|
||
|
1209
|
331.42
|
332.56
|
334.38
|
332.41
|
333.06
|
333.29
|
1.64
|
1.87
|
138
|
126
|
8
|
||
|
1210
|
331.62
|
333.61
|
334.02
|
333.44
|
333.76
|
333.59
|
2.14
|
1.97
|
58
|
56
|
-2
|
||
|
1211
|
331.63
|
334.00
|
334.59
|
334.00
|
334.59
|
334.29
|
2.96
|
2.66
|
4
|
50
|
2
|
||
|
1212
|
331.91
|
333.40
|
335.01
|
333.10
|
333.61
|
333.84
|
1.70
|
1.93
|
42582
|
115506
|
932
|
||
|
1301
|
332.50
|
334.00
|
334.58
|
334.00
|
334.58
|
334.14
|
2.08
|
1.64
|
8
|
56
|
0
|
||
|
1302
|
332.60
|
334.66
|
334.66
|
333.73
|
333.73
|
334.24
|
1.13
|
1.64
|
6
|
32
|
0
|
||
|
1303
|
331.74
|
333.37
|
333.37
|
1.63
|
1.63
|
16
|
0
|
||||||
|
1304
|
332.95
|
334.23
|
334.23
|
334.00
|
334.20
|
334.14
|
1.25
|
1.19
|
6
|
18
|
0
|
||
|
1305
|
332.66
|
333.85
|
333.85
|
1.19
|
1.19
|
26
|
0
|
||||||
|
小计
|
42814
|
116312
|
938
|
||||||||||
|
|
|||||||||||||
|
1206
|
54760
|
54660
|
55050
|
54560
|
54930
|
54850
|
170
|
90
|
4630
|
6070
|
-3490
|
||
|
1207
|
54430
|
54420
|
54860
|
54270
|
54550
|
54530
|
120
|
100
|
11212
|
48436
|
1064
|
||
|
1208
|
54200
|
54050
|
54630
|
54000
|
54330
|
54310
|
130
|
110
|
14298
|
74980
|
-2780
|
||
|
1209
|
53960
|
53820
|
54410
|
53740
|
54090
|
54060
|
130
|
100
|
341488
|
246192
|
-8394
|
||
|
1210
|
53790
|
53600
|
54200
|
53560
|
53870
|
53850
|
80
|
60
|
192456
|
165076
|
21810
|
||
|
1211
|
53720
|
53570
|
54090
|
53500
|
53800
|
53770
|
80
|
50
|
12272
|
30334
|
2340
|
||
|
1212
|
53720
|
53580
|
54050
|
53490
|
53790
|
53760
|
70
|
40
|
1660
|
11132
|
370
|
||
|
1301
|
53730
|
53800
|
54080
|
50820
|
53700
|
53640
|
-30
|
-90
|
736
|
5434
|
204
|
||
|
1302
|
53740
|
53790
|
54020
|
53520
|
53780
|
53760
|
40
|
20
|
212
|
1654
|
26
|
||
|
1303
|
53800
|
53610
|
54160
|
53610
|
53780
|
53810
|
-20
|
10
|
380
|
1182
|
166
|
||
|
1304
|
53810
|
53710
|
54230
|
53660
|
53910
|
53890
|
100
|
80
|
206
|
954
|
24
|
||
|
1305
|
53930
|
53780
|
54240
|
53710
|
53980
|
53970
|
50
|
40
|
310
|
886
|
128
|
||
|
小计
|
579860
|
592330
|
11468
|
||||||||||
|
|
|||||||||||||
|
铅
|
1206
|
15045
|
15100
|
15100
|
55
|
55
|
40
|
0
|
|||||
|
1207
|
15095
|
15000
|
15095
|
15000
|
15085
|
15060
|
-10
|
-35
|
100
|
438
|
-76
|
||
|
1208
|
15005
|
15005
|
15010
|
14980
|
14980
|
15000
|
-25
|
-5
|
90
|
2238
|
20
|
||
|
1209
|
14970
|
14955
|
14990
|
14955
|
14970
|
14970
|
0
|
0
|
178
|
1262
|
138
|
||
|
1210
|
14965
|
14975
|
14985
|
14940
|
14940
|
14975
|
-25
|
10
|
26
|
192
|
22
|
||
|
1211
|
14595
|
14925
|
14925
|
330
|
330
|
0
|
|||||||
|
1212
|
14880
|
14925
|
14925
|
45
|
45
|
0
|
|||||||
|
1301
|
14965
|
15010
|
15010
|
45
|
45
|
2
|
0
|
||||||
|
1302
|
14745
|
14750
|
14750
|
5
|
5
|
0
|
|||||||
|
1303
|
15300
|
15310
|
15310
|
10
|
10
|
4
|
0
|
||||||
|
1304
|
15275
|
15285
|
15285
|
10
|
10
|
4
|
0
|
||||||
|
1305
|
15275
|
15275
|
15275
|
0
|
0
|
0
|
|||||||
|
小计
|
394
|
4180
|
104
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1206
|
4050
|
4050
|
4050
|
0
|
0
|
180
|
0
|
|||||
|
1207
|
4159
|
4155
|
4155
|
4155
|
4155
|
4155
|
-4
|
-4
|
2
|
222
|
-2
|
||
|
1208
|
4160
|
4160
|
4160
|
0
|
0
|
424
|
0
|
||||||
|
1209
|
4129
|
4128
|
4147
|
4128
|
4132
|
4134
|
3
|
5
|
22
|
1590
|
-6
|
||
|
1210
|
4104
|
4097
|
4118
|
4090
|
4110
|
4106
|
6
|
2
|
481418
|
671926
|
-30092
|
||
|
1211
|
4131
|
4132
|
4132
|
4132
|
4132
|
4132
|
1
|
1
|
4
|
776
|
0
|
||
|
1212
|
4102
|
4110
|
4119
|
4102
|
4102
|
4109
|
0
|
7
|
38
|
240
|
-16
|
||
|
1301
|
4075
|
4062
|
4093
|
4062
|
4083
|
4080
|
8
|
5
|
27280
|
123614
|
-1316
|
||
|
1302
|
4115
|
4112
|
4115
|
4112
|
4115
|
4112
|
0
|
-3
|
10
|
48
|
-2
|
||
|
1303
|
4109
|
4106
|
4106
|
-3
|
-3
|
30
|
0
|
||||||
|
1304
|
4087
|
4084
|
4084
|
-3
|
-3
|
20
|
0
|
||||||
|
1305
|
4115
|
4107
|
4128
|
4103
|
4113
|
4117
|
-2
|
2
|
154
|
2246
|
50
|
||
|
小计
|
508928
|
801316
|
-31384
|
||||||||||
|
|
|||||||||||||
|
锌
|
1206
|
14715
|
14685
|
14730
|
14675
|
14700
|
14700
|
-15
|
-15
|
980
|
8200
|
-270
|
|
|
1207
|
14745
|
14710
|
14790
|
14710
|
14715
|
14725
|
-30
|
-20
|
3776
|
29090
|
-2032
|
||
|
1208
|
14765
|
14710
|
14810
|
14710
|
14770
|
14765
|
5
|
0
|
5250
|
86366
|
-1560
|
||
|
1209
|
14790
|
14780
|
14845
|
14750
|
14770
|
14790
|
-20
|
0
|
55318
|
166032
|
-2914
|
||
|
1210
|
14830
|
14805
|
14870
|
14790
|
14815
|
14820
|
-15
|
-10
|
24886
|
75572
|
3610
|
||
|
1211
|
14875
|
14860
|
14930
|
14835
|
14850
|
14855
|
-25
|
-20
|
1156
|
7652
|
588
|
||
|
1212
|
14915
|
14880
|
14925
|
14880
|
14910
|
14900
|
-5
|
-15
|
266
|
4528
|
-76
|
||
|
1301
|
14975
|
14940
|
15055
|
14940
|
14960
|
14975
|
-15
|
0
|
26
|
514
|
4
|
||
|
1302
|
15060
|
14985
|
15040
|
14985
|
15000
|
15000
|
-60
|
-60
|
26
|
252
|
-12
|
||
|
1303
|
15070
|
15045
|
15090
|
15020
|
15050
|
15045
|
-20
|
-25
|
28
|
356
|
-6
|
||
|
1304
|
15125
|
15680
|
15680
|
15095
|
15140
|
15270
|
15
|
145
|
14
|
160
|
6
|
||
|
1305
|
15165
|
15120
|
15150
|
15115
|
15150
|
15130
|
-15
|
-35
|
8
|
62
|
-2
|
||
|
小计
|
91734
|
378784
|
-2664
|
||||||||||
