|
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
|
1207
|
15875
|
15820
|
15820
|
15700
|
15700
|
15785
|
-175
|
-90
|
3274
|
25732
|
-2026
|
|
|
1208
|
15870
|
15790
|
15800
|
15675
|
15695
|
15765
|
-175
|
-105
|
5148
|
59468
|
-1746
|
||
|
1209
|
15870
|
15755
|
15800
|
15615
|
15650
|
15755
|
-220
|
-115
|
10860
|
100172
|
-174
|
||
|
1210
|
15865
|
15810
|
15810
|
15685
|
15685
|
15745
|
-180
|
-120
|
20338
|
74764
|
9854
|
||
|
1211
|
15870
|
15845
|
15845
|
15690
|
15690
|
15760
|
-180
|
-110
|
8858
|
30576
|
5608
|
||
|
1212
|
15870
|
15805
|
15805
|
15695
|
15700
|
15735
|
-170
|
-135
|
2306
|
6944
|
1862
|
||
|
1301
|
15865
|
15810
|
15825
|
15695
|
15695
|
15785
|
-170
|
-80
|
284
|
2738
|
90
|
||
|
1302
|
15885
|
15880
|
15880
|
15740
|
15740
|
15800
|
-145
|
-85
|
20
|
258
|
6
|
||
|
1303
|
15925
|
15760
|
15760
|
15760
|
15760
|
15760
|
-165
|
-165
|
2
|
110
|
0
|
||
|
1304
|
15930
|
15810
|
15810
|
15810
|
15810
|
15810
|
-120
|
-120
|
2
|
30
|
2
|
||
|
1305
|
15980
|
15925
|
15925
|
15920
|
15920
|
15920
|
-60
|
-60
|
8
|
36
|
0
|
||
|
1306
|
15955
|
15955
|
15955
|
0
|
0
|
0
|
|||||||
|
小计
|
51100
|
300828
|
13476
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1207
|
331.75
|
333.00
|
333.00
|
333.00
|
333.00
|
333.00
|
1.25
|
1.25
|
6
|
42
|
4
|
|
|
1208
|
332.70
|
334.00
|
334.00
|
334.00
|
334.00
|
334.00
|
1.30
|
1.30
|
4
|
82
|
4
|
||
|
1209
|
333.73
|
334.43
|
335.11
|
334.36
|
334.79
|
334.70
|
1.06
|
0.97
|
62
|
134
|
12
|
||
|
1210
|
333.98
|
334.80
|
335.62
|
334.79
|
335.23
|
335.30
|
1.25
|
1.32
|
48
|
64
|
-2
|
||
|
1211
|
333.87
|
335.38
|
336.01
|
335.03
|
335.03
|
335.51
|
1.16
|
1.64
|
12
|
52
|
4
|
||
|
1212
|
334.32
|
335.56
|
336.18
|
335.14
|
335.50
|
335.61
|
1.18
|
1.29
|
37686
|
113600
|
-5314
|
||
|
1301
|
334.23
|
335.60
|
336.38
|
335.31
|
335.98
|
335.79
|
1.75
|
1.56
|
74
|
56
|
8
|
||
|
1302
|
334.68
|
336.06
|
336.06
|
336.06
|
336.06
|
336.06
|
1.38
|
1.38
|
2
|
34
|
0
|
||
|
1303
|
335.30
|
336.68
|
336.68
|
1.38
|
1.38
|
10
|
0
|
||||||
|
1304
|
340.50
|
337.07
|
337.07
|
335.89
|
335.89
|
336.18
|
-4.61
|
-4.32
|
8
|
14
|
-4
|
||
|
1305
|
335.63
|
331.37
|
331.37
|
-4.26
|
-4.26
|
24
|
0
|
||||||
|
1306
|
334.86
|
336.00
|
336.70
|
336.00
|
336.69
|
336.35
|
1.83
|
1.49
|
22
|
26
|
6
|
||
|
小计
|
37924
|
114138
|
-5282
|
||||||||||
|
|
|||||||||||||
|
1207
|
55620
|
55440
|
55690
|
55300
|
55300
|
55570
|
-320
|
-50
|
8446
|
46146
|
-46
|
||
|
1208
|
55460
|
55340
|
55500
|
55080
|
55110
|
55360
|
-350
|
-100
|
7126
|
68556
|
-950
|
||
|
1209
|
55240
|
55020
|
55290
|
54880
|
54910
|
55150
|
-330
|
-90
|
125108
|
184260
|
-16398
|
||
|
1210
|
55040
|
54830
|
55100
|
54650
|
54670
|
54930
|
-370
|
-110
|
297648
|
191496
|
14754
|
||
|
1211
|
54960
|
54720
|
55000
|
54560
|
54600
|
54850
|
-360
|
-110
|
15178
|
35006
|
3772
|
||
|
1212
|
54950
|
54500
|
54960
|
54500
|
54600
|
54810
|
-350
|
-140
|
2132
|
11872
|
776
|
||
|
1301
|
54950
|
54700
|
54970
|
54590
|
54590
|
54810
|
-360
|
-140
|
900
|
5782
|
226
|
||
|
1302
|
54960
|
54890
|
55020
|
54580
|
54600
|
54820
|
-360
|
-140
|
456
|
2670
|
54
|
||
|
1303
|
54910
|
54870
|
55020
|
54620
|
54620
|
54830
|
-290
|
-80
|
216
|
1472
|
88
|
||
|
1304
|
54940
|
54890
|
55050
|
54650
|
54650
|
54900
|
-290
|
-40
|
166
|
978
|
6
|
||
|
1305
|
54980
|
54900
|
55060
|
54660
|
54660
|
54950
|
-320
|
-30
|
68
|
872
|
-14
|
||
|
1306
|
54470
|
55000
|
55100
|
54800
|
54800
|
54930
|
330
|
460
|
32
|
30
|
30
|
||
|
小计
|
457476
|
549140
|
2298
|
||||||||||
|
|
|||||||||||||
|
铅
|
1207
|
15165
|
15085
|
15090
|
15055
|
15055
|
15080
|
-110
|
-85
|
42
|
404
|
-28
|
|
|
1208
|
15165
|
15060
|
15085
|
15005
|
15005
|
15060
|
-160
|
-105
|
122
|
2178
|
-2
|
||
|
1209
|
15145
|
15015
|
15065
|
14995
|
14995
|
15030
|
-150
|
-115
|
246
|
1400
|
126
|
||
|
1210
|
15140
|
15020
|
15050
|
14990
|
14990
|
15025
|
-150
|
-115
|
160
|
344
|
118
|
||
|
1211
|
15090
|
14975
|
14975
|
-115
|
-115
|
0
|
|||||||
|
1212
|
15090
|
14975
|
14975
|
-115
|
-115
|
0
|
|||||||
|
1301
|
15100
|
15100
|
15100
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
14915
|
14800
|
14800
|
-115
|
-115
|
0
|
|||||||
|
1303
|
15480
|
15360
|
15360
|
-120
|
-120
|
4
|
0
|
||||||
|
1304
|
15450
|
15450
|
15450
|
0
|
0
|
4
|
0
|
||||||
|
1305
|
15080
|
15495
|
15495
|
15495
|
15495
|
15495
|
415
|
415
|
2
|
-2
|
|||
|
1306
|
15395
|
15395
|
15395
|
0
|
0
|
0
|
|||||||
|
小计
|
572
|
4336
|
212
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1207
|
4196
|
4199
|
4199
|
4199
|
4199
|
4199
|
3
|
3
|
2
|
216
|
-2
|
|
|
1208
|
4167
|
4167
|
4167
|
0
|
0
|
418
|
0
|
||||||
|
1209
|
4153
|
4151
|
4153
|
4145
|
4145
|
4150
|
-8
|
-3
|
8
|
1554
|
0
|
||
|
1210
|
4130
|
4125
|
4132
|
4120
|
4126
|
4126
|
-4
|
-4
|
256138
|
635290
|
-31390
|
||
|
1211
|
4145
|
4145
|
4145
|
4130
|
4130
|
4137
|
-15
|
-8
|
4
|
776
|
0
|
||
|
1212
|
4119
|
4131
|
4131
|
4120
|
4120
|
4125
|
1
|
6
|
12
|
224
|
-2
|
||
|
1301
|
4104
|
4101
|
4110
|
4097
|
4107
|
4105
|
3
|
1
|
24186
|
132906
|
2462
|
||
|
1302
|
4119
|
4110
|
4120
|
4110
|
4120
|
4115
|
1
|
-4
|
4
|
44
|
-4
|
||
|
1303
|
4102
|
4121
|
4121
|
4121
|
4121
|
4121
|
19
|
19
|
2
|
28
|
-2
|
||
|
1304
|
4120
|
4118
|
4118
|
4115
|
4115
|
4117
|
-5
|
-3
|
8
|
36
|
6
|
||
|
1305
|
4151
|
4146
|
4146
|
4133
|
4143
|
4141
|
-8
|
-10
|
220
|
2520
|
134
|
||
|
1306
|
4133
|
4133
|
4133
|
0
|
0
|
0
|
|||||||
|
小计
|
280584
|
774012
|
-28798
|
||||||||||
|
|
|||||||||||||
|
锌
|
1207
|
14915
|
14860
|
14875
|
14805
|
14815
|
14850
|
-100
|
-65
|
2028
|
25212
|
-1070
|
|
|
1208
|
14950
|
14860
|
14915
|
14820
|
14840
|
14890
|
-110
|
-60
|
7036
|
73004
|
-3410
|
||
|
1209
|
14985
|
14920
|
14935
|
14840
|
14860
|
14905
|
-125
|
-80
|
42094
|
152252
|
-366
|
||
|
1210
|
15015
|
14940
|
14965
|
14860
|
14880
|
14930
|
-135
|
-85
|
43900
|
105322
|
12926
|
||
|
1211
|
15055
|
14985
|
14990
|
14900
|
14910
|
14965
|
-145
|
-90
|
4168
|
10470
|
2078
|
||
|
1212
|
15105
|
15040
|
15045
|
14950
|
14955
|
15005
|
-150
|
-100
|
650
|
5072
|
318
|
||
|
1301
|
15145
|
15070
|
15080
|
15005
|
15005
|
15050
|
-140
|
-95
|
78
|
602
|
28
|
||
|
1302
|
15170
|
15110
|
15125
|
15070
|
15070
|
15105
|
-100
|
-65
|
116
|
276
|
26
|
||
|
1303
|
15260
|
15175
|
15180
|
15100
|
15100
|
15165
|
-160
|
-95
|
98
|
468
|
92
|
||
|
1304
|
15285
|
15240
|
15240
|
15150
|
15150
|
15170
|
-135
|
-115
|
34
|
186
|
22
|
||
|
1305
|
15420
|
15255
|
15255
|
15240
|
15240
|
15250
|
-180
|
-170
|
18
|
66
|
4
|
||
|
1306
|
15230
|
15230
|
15230
|
0
|
0
|
0
|
|||||||
|
小计
|
100220
|
372930
|
10648
|
||||||||||
