|
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
|
15785
|
15700
|
15775
|
15695
|
15770
|
15710
|
-15
|
-75
|
3490
|
23446
|
-2286
|
|
|
1208
|
15765
|
15665
|
15760
|
15665
|
15760
|
15700
|
-5
|
-65
|
7226
|
55356
|
-4112
|
||
|
1209
|
15755
|
15690
|
15775
|
15640
|
15755
|
15685
|
0
|
-70
|
14146
|
98738
|
-1434
|
||
|
1210
|
15745
|
15710
|
15770
|
15630
|
15750
|
15690
|
5
|
-55
|
29908
|
81056
|
6292
|
||
|
1211
|
15760
|
15725
|
15765
|
15650
|
15755
|
15705
|
-5
|
-55
|
12206
|
36824
|
6248
|
||
|
1212
|
15735
|
15700
|
15765
|
15660
|
15760
|
15700
|
25
|
-35
|
4354
|
9848
|
2904
|
||
|
1301
|
15785
|
15710
|
15780
|
15660
|
15750
|
15745
|
-35
|
-40
|
530
|
3076
|
338
|
||
|
1302
|
15800
|
15745
|
15745
|
15745
|
15745
|
15745
|
-55
|
-55
|
26
|
280
|
22
|
||
|
1303
|
15760
|
15725
|
15760
|
15725
|
15760
|
15750
|
0
|
-10
|
10
|
100
|
-10
|
||
|
1304
|
15810
|
15775
|
15775
|
15765
|
15765
|
15770
|
-45
|
-40
|
4
|
30
|
0
|
||
|
1305
|
15920
|
15815
|
15915
|
15815
|
15915
|
15845
|
-5
|
-75
|
6
|
38
|
2
|
||
|
1306
|
15955
|
15955
|
15955
|
0
|
0
|
0
|
|||||||
|
小计
|
71906
|
308792
|
7964
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1207
|
333.00
|
331.20
|
331.20
|
331.20
|
331.20
|
331.20
|
-1.80
|
-1.80
|
2
|
40
|
-2
|
|
|
1208
|
334.00
|
332.19
|
332.19
|
-1.81
|
-1.81
|
82
|
0
|
||||||
|
1209
|
334.70
|
332.63
|
333.49
|
332.47
|
332.47
|
333.11
|
-2.23
|
-1.59
|
68
|
104
|
-30
|
||
|
1210
|
335.30
|
333.50
|
333.79
|
333.15
|
333.15
|
333.42
|
-2.15
|
-1.88
|
24
|
56
|
-8
|
||
|
1211
|
335.51
|
333.63
|
333.63
|
-1.88
|
-1.88
|
52
|
0
|
||||||
|
1212
|
335.61
|
333.32
|
334.15
|
332.90
|
333.49
|
333.60
|
-2.12
|
-2.01
|
34266
|
116606
|
3006
|
||
|
1301
|
335.79
|
334.04
|
334.19
|
333.20
|
333.20
|
333.38
|
-2.59
|
-2.41
|
54
|
80
|
24
|
||
|
1302
|
336.06
|
334.39
|
334.39
|
332.91
|
332.91
|
333.39
|
-3.15
|
-2.67
|
12
|
36
|
2
|
||
|
1303
|
336.68
|
334.01
|
334.01
|
-2.67
|
-2.67
|
10
|
0
|
||||||
|
1304
|
336.18
|
333.95
|
333.95
|
333.95
|
333.95
|
333.95
|
-2.23
|
-2.23
|
2
|
14
|
0
|
||
|
1305
|
331.37
|
329.17
|
329.17
|
-2.20
|
-2.20
|
24
|
0
|
||||||
|
1306
|
336.35
|
334.60
|
334.86
|
333.86
|
334.00
|
334.31
|
-2.35
|
-2.04
|
20
|
32
|
6
|
||
|
小计
|
34448
|
117136
|
2998
|
||||||||||
|
|
|||||||||||||
|
1207
|
55570
|
55470
|
55860
|
55470
|
55500
|
55710
|
-70
|
140
|
9288
|
46396
|
250
|
||
|
1208
|
55360
|
55480
|
55690
|
55320
|
55320
|
55520
|
-40
|
160
|
7496
|
67284
|
-1272
|
||
|
1209
|
55150
|
55300
|
55520
|
55160
|
55220
|
55350
|
70
|
200
|
86544
|
169212
|
-15048
|
||
|
1210
|
54930
|
55050
|
55330
|
54860
|
54910
|
55150
|
-20
|
220
|
317172
|
197644
|
6148
|
||
|
1211
|
54850
|
55020
|
55230
|
54800
|
54820
|
55050
|
-30
|
200
|
12842
|
34878
|
-128
|
||
|
1212
|
54810
|
54960
|
55190
|
54840
|
54840
|
55050
|
30
|
240
|
2232
|
12100
|
228
|
||
|
1301
|
54810
|
54980
|
55200
|
54900
|
54910
|
55110
|
100
|
300
|
2112
|
5858
|
76
|
||
|
1302
|
54820
|
55060
|
55260
|
54990
|
55170
|
55120
|
350
|
300
|
750
|
2944
|
274
|
||
|
1303
|
54830
|
55130
|
55290
|
55000
|
55000
|
55160
|
170
|
330
|
422
|
1674
|
202
|
||
|
1304
|
54900
|
55140
|
55200
|
55030
|
55100
|
55140
|
200
|
240
|
84
|
1018
|
40
|
||
|
1305
|
54950
|
55050
|
55280
|
55050
|
55140
|
55210
|
190
|
260
|
88
|
892
|
20
|
||
|
1306
|
54930
|
55250
|
55250
|
55200
|
55200
|
55200
|
270
|
270
|
12
|
40
|
10
|
||
|
小计
|
439042
|
539940
|
-9200
|
||||||||||
|
|
|||||||||||||
|
铅
|
1207
|
15080
|
15110
|
15110
|
15110
|
15110
|
15110
|
30
|
30
|
4
|
404
|
0
|
|
|
1208
|
15060
|
15050
|
15075
|
15050
|
15065
|
15065
|
5
|
5
|
56
|
2156
|
-22
|
||
|
1209
|
15030
|
15060
|
15075
|
15040
|
15060
|
15055
|
30
|
25
|
64
|
1440
|
40
|
||
|
1210
|
15025
|
15060
|
15060
|
15040
|
15045
|
15045
|
20
|
20
|
40
|
370
|
26
|
||
|
1211
|
14975
|
14995
|
14995
|
20
|
20
|
0
|
|||||||
|
1212
|
14975
|
14995
|
14995
|
20
|
20
|
0
|
|||||||
|
1301
|
15100
|
15100
|
15100
|
0
|
0
|
2
|
0
|
||||||
|
1302
|
14800
|
14820
|
14820
|
20
|
20
|
0
|
|||||||
|
1303
|
15360
|
15380
|
15380
|
20
|
20
|
4
|
0
|
||||||
|
1304
|
15450
|
15470
|
15470
|
20
|
20
|
4
|
0
|
||||||
|
1305
|
15495
|
15515
|
15515
|
20
|
20
|
0
|
|||||||
|
1306
|
15395
|
15395
|
15395
|
0
|
0
|
0
|
|||||||
|
小计
|
164
|
4380
|
44
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1207
|
4199
|
4200
|
4200
|
1
|
1
|
216
|
0
|
|||||
|
1208
|
4167
|
4198
|
4198
|
4196
|
4196
|
4197
|
29
|
30
|
4
|
414
|
-4
|
||
|
1209
|
4150
|
4159
|
4176
|
4159
|
4165
|
4168
|
15
|
18
|
130
|
1612
|
58
|
||
|
1210
|
4126
|
4130
|
4151
|
4129
|
4143
|
4143
|
17
|
17
|
483222
|
636454
|
1164
|
||
|
1211
|
4137
|
4150
|
4164
|
4150
|
4160
|
4154
|
23
|
17
|
204
|
772
|
-4
|
||
|
1212
|
4125
|
4141
|
4147
|
4130
|
4136
|
4138
|
11
|
13
|
178
|
202
|
-22
|
||
|
1301
|
4105
|
4111
|
4129
|
4110
|
4126
|
4122
|
21
|
17
|
44484
|
141910
|
9004
|
||
|
1302
|
4115
|
4132
|
4132
|
17
|
17
|
44
|
0
|
||||||
|
1303
|
4121
|
4127
|
4128
|
4127
|
4128
|
4127
|
7
|
6
|
4
|
26
|
-2
|
||
|
1304
|
4117
|
4143
|
4200
|
4130
|
4155
|
4153
|
38
|
36
|
24
|
50
|
14
|
||
|
1305
|
4141
|
4152
|
4161
|
4152
|
4159
|
4158
|
18
|
17
|
158
|
2618
|
98
|
||
|
1306
|
4133
|
4133
|
4133
|
0
|
0
|
0
|
|||||||
|
小计
|
528408
|
784318
|
10306
|
||||||||||
|
|
|||||||||||||
|
锌
|
1207
|
14850
|
14870
|
14895
|
14825
|
14890
|
14860
|
40
|
10
|
2130
|
23640
|
-1572
|
|
|
1208
|
14890
|
14890
|
14930
|
14860
|
14880
|
14890
|
-10
|
0
|
6548
|
70696
|
-2308
|
||
|
1209
|
14905
|
14910
|
14965
|
14880
|
14930
|
14915
|
25
|
10
|
29670
|
147174
|
-5078
|
||
|
1210
|
14930
|
14920
|
14985
|
14905
|
14940
|
14940
|
10
|
10
|
45700
|
108934
|
3612
|
||
|
1211
|
14965
|
14985
|
15005
|
14940
|
14970
|
14965
|
5
|
0
|
2820
|
11852
|
1382
|
||
|
1212
|
15005
|
15020
|
15050
|
14990
|
15020
|
15020
|
15
|
15
|
620
|
5110
|
38
|
||
|
1301
|
15050
|
15160
|
15195
|
15025
|
15070
|
15075
|
20
|
25
|
62
|
610
|
8
|
||
|
1302
|
15105
|
15125
|
15125
|
15110
|
15110
|
15115
|
5
|
10
|
4
|
276
|
0
|
||
|
1303
|
15165
|
15150
|
15150
|
15140
|
15140
|
15140
|
-25
|
-25
|
58
|
526
|
58
|
||
|
1304
|
15170
|
15150
|
15270
|
15150
|
15270
|
15230
|
100
|
60
|
38
|
214
|
28
|
||
|
1305
|
15250
|
15310
|
15310
|
15230
|
15290
|
15270
|
40
|
20
|
10
|
70
|
4
|
||
|
1306
|
15230
|
15230
|
15230
|
0
|
0
|
0
|
|||||||
|
小计
|
87660
|
369102
|
-3828
|
||||||||||
