|
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
|
15710
|
15695
|
15730
|
15630
|
15640
|
15680
|
-70
|
-30
|
2402
|
22202
|
-1244
|
|
|
1208
|
15700
|
15670
|
15690
|
15575
|
15595
|
15655
|
-105
|
-45
|
9550
|
49694
|
-5662
|
||
|
1209
|
15685
|
15655
|
15695
|
15545
|
15560
|
15640
|
-125
|
-45
|
15800
|
92872
|
-5866
|
||
|
1210
|
15690
|
15650
|
15685
|
15530
|
15540
|
15620
|
-150
|
-70
|
26724
|
91180
|
10124
|
||
|
1211
|
15705
|
15650
|
15685
|
15555
|
15555
|
15635
|
-150
|
-70
|
12648
|
42346
|
5522
|
||
|
1212
|
15700
|
15660
|
15695
|
15580
|
15580
|
15650
|
-120
|
-50
|
10356
|
18216
|
8368
|
||
|
1301
|
15745
|
15650
|
15695
|
15585
|
15585
|
15655
|
-160
|
-90
|
1440
|
3952
|
876
|
||
|
1302
|
15745
|
15620
|
15620
|
15620
|
15620
|
15620
|
-125
|
-125
|
4
|
282
|
2
|
||
|
1303
|
15750
|
15750
|
15750
|
15650
|
15650
|
15710
|
-100
|
-40
|
18
|
106
|
6
|
||
|
1304
|
15770
|
15770
|
15770
|
15650
|
15665
|
15725
|
-105
|
-45
|
10
|
38
|
8
|
||
|
1305
|
15845
|
15730
|
15730
|
15730
|
15730
|
15730
|
-115
|
-115
|
12
|
46
|
8
|
||
|
1306
|
15845
|
15945
|
16030
|
15800
|
15800
|
15950
|
-45
|
105
|
22
|
16
|
16
|
||
|
小计
|
78986
|
320950
|
12158
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1207
|
331.20
|
331.20
|
331.20
|
0.00
|
0.00
|
40
|
0
|
|||||
|
1208
|
332.19
|
328.12
|
328.12
|
328.12
|
328.12
|
328.12
|
-4.07
|
-4.07
|
2
|
82
|
0
|
||
|
1209
|
333.11
|
327.95
|
330.05
|
327.95
|
330.03
|
329.74
|
-3.08
|
-3.37
|
96
|
132
|
28
|
||
|
1210
|
333.42
|
329.78
|
331.61
|
329.77
|
330.02
|
330.17
|
-3.40
|
-3.25
|
14
|
58
|
2
|
||
|
1211
|
333.63
|
330.38
|
330.38
|
-3.25
|
-3.25
|
52
|
0
|
||||||
|
1212
|
333.60
|
329.31
|
330.70
|
328.69
|
330.14
|
329.90
|
-3.46
|
-3.70
|
45710
|
112634
|
-3972
|
||
|
1301
|
333.38
|
329.97
|
331.00
|
329.97
|
330.50
|
330.10
|
-2.88
|
-3.28
|
56
|
50
|
-30
|
||
|
1302
|
333.39
|
330.35
|
330.86
|
330.31
|
330.86
|
330.50
|
-2.53
|
-2.89
|
6
|
32
|
-4
|
||
|
1303
|
334.01
|
331.12
|
331.12
|
-2.89
|
-2.89
|
10
|
0
|
||||||
|
1304
|
333.95
|
331.06
|
331.06
|
-2.89
|
-2.89
|
14
|
0
|
||||||
|
1305
|
329.17
|
326.32
|
326.32
|
-2.85
|
-2.85
|
24
|
0
|
||||||
|
1306
|
334.31
|
330.30
|
331.54
|
330.00
|
331.54
|
330.76
|
-2.77
|
-3.55
|
52
|
44
|
12
|
||
|
小计
|
45936
|
113172
|
-3964
|
||||||||||
|
|
|||||||||||||
|
1207
|
55710
|
55030
|
55130
|
54830
|
54840
|
55020
|
-870
|
-690
|
11304
|
42544
|
-3852
|
||
|
1208
|
55520
|
55220
|
55220
|
54560
|
54590
|
54790
|
-930
|
-730
|
12408
|
66640
|
-644
|
||
|
1209
|
55350
|
54700
|
54790
|
54340
|
54350
|
54590
|
-1000
|
-760
|
96252
|
151128
|
-18084
|
||
|
1210
|
55150
|
54350
|
54450
|
54010
|
54060
|
54300
|
-1090
|
-850
|
404318
|
250256
|
52612
|
||
|
1211
|
55050
|
54160
|
54330
|
53900
|
53900
|
54200
|
-1150
|
-850
|
26416
|
41824
|
6946
|
||
|
1212
|
55050
|
54310
|
54330
|
53830
|
53860
|
54170
|
-1190
|
-880
|
3956
|
13728
|
1628
|
||
|
1301
|
55110
|
54380
|
54380
|
53940
|
53970
|
54200
|
-1140
|
-910
|
1432
|
6170
|
312
|
||
|
1302
|
55120
|
54250
|
54390
|
53950
|
53950
|
54300
|
-1170
|
-820
|
552
|
3166
|
222
|
||
|
1303
|
55160
|
54380
|
54420
|
54000
|
54030
|
54310
|
-1130
|
-850
|
284
|
1830
|
156
|
||
|
1304
|
55140
|
54380
|
54440
|
54010
|
54030
|
54330
|
-1110
|
-810
|
184
|
1058
|
40
|
||
|
1305
|
55210
|
54380
|
54430
|
54100
|
54100
|
54300
|
-1110
|
-910
|
100
|
900
|
8
|
||
|
1306
|
55200
|
54450
|
54450
|
54120
|
54140
|
54400
|
-1060
|
-800
|
94
|
122
|
82
|
||
|
小计
|
557300
|
579366
|
39426
|
||||||||||
|
|
|||||||||||||
|
铅
|
1207
|
15110
|
14990
|
14990
|
14935
|
14950
|
14955
|
-160
|
-155
|
18
|
388
|
-16
|
|
|
1208
|
15065
|
14950
|
14955
|
14890
|
14890
|
14930
|
-175
|
-135
|
208
|
2092
|
-64
|
||
|
1209
|
15055
|
14950
|
14950
|
14850
|
14850
|
14915
|
-205
|
-140
|
238
|
1540
|
100
|
||
|
1210
|
15045
|
14885
|
14935
|
14860
|
14860
|
14905
|
-185
|
-140
|
238
|
574
|
204
|
||
|
1211
|
14995
|
14905
|
14915
|
14870
|
14870
|
14895
|
-125
|
-100
|
10
|
10
|
10
|
||
|
1212
|
14995
|
14920
|
14920
|
14900
|
14900
|
14905
|
-95
|
-90
|
8
|
8
|
8
|
||
|
1301
|
15100
|
15010
|
15010
|
14900
|
14900
|
14970
|
-200
|
-130
|
12
|
10
|
8
|
||
|
1302
|
14820
|
14905
|
14905
|
85
|
85
|
0
|
|||||||
|
1303
|
15380
|
15245
|
15245
|
-135
|
-135
|
4
|
0
|
||||||
|
1304
|
15470
|
15335
|
15335
|
-135
|
-135
|
4
|
0
|
||||||
|
1305
|
15515
|
15380
|
15380
|
-135
|
-135
|
0
|
|||||||
|
1306
|
15515
|
15515
|
15515
|
0
|
0
|
0
|
|||||||
|
小计
|
732
|
4630
|
250
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1207
|
4200
|
4194
|
4194
|
4194
|
4194
|
4194
|
-6
|
-6
|
4
|
214
|
-2
|
|
|
1208
|
4197
|
4191
|
4191
|
-6
|
-6
|
414
|
0
|
||||||
|
1209
|
4168
|
4143
|
4159
|
4139
|
4139
|
4142
|
-29
|
-26
|
22
|
1614
|
2
|
||
|
1210
|
4143
|
4128
|
4137
|
4115
|
4118
|
4128
|
-25
|
-15
|
379938
|
585392
|
-51062
|
||
|
1211
|
4154
|
4163
|
4163
|
4136
|
4144
|
4147
|
-10
|
-7
|
30
|
764
|
-8
|
||
|
1212
|
4138
|
4125
|
4134
|
4114
|
4116
|
4124
|
-22
|
-14
|
24
|
190
|
-12
|
||
|
1301
|
4122
|
4108
|
4119
|
4098
|
4103
|
4106
|
-19
|
-16
|
41326
|
143480
|
1570
|
||
|
1302
|
4132
|
4116
|
4116
|
-16
|
-16
|
44
|
0
|
||||||
|
1303
|
4127
|
4111
|
4111
|
-16
|
-16
|
26
|
0
|
||||||
|
1304
|
4153
|
4137
|
4137
|
-16
|
-16
|
50
|
0
|
||||||
|
1305
|
4158
|
4149
|
4150
|
4137
|
4143
|
4142
|
-15
|
-16
|
294
|
2778
|
160
|
||
|
1306
|
4158
|
4158
|
4158
|
0
|
0
|
0
|
|||||||
|
小计
|
421638
|
734966
|
-49352
|
||||||||||
|
|
|||||||||||||
|
锌
|
1207
|
14860
|
14710
|
14715
|
14600
|
14600
|
14675
|
-260
|
-185
|
4062
|
22244
|
-1396
|
|
|
1208
|
14890
|
14730
|
14730
|
14605
|
14615
|
14695
|
-275
|
-195
|
9384
|
66708
|
-3988
|
||
|
1209
|
14915
|
14770
|
14780
|
14625
|
14630
|
14705
|
-285
|
-210
|
42548
|
140622
|
-6552
|
||
|
1210
|
14940
|
14790
|
14790
|
14630
|
14640
|
14720
|
-300
|
-220
|
101878
|
141912
|
32978
|
||
|
1211
|
14965
|
14840
|
14840
|
14660
|
14665
|
14770
|
-300
|
-195
|
7156
|
16288
|
4436
|
||
|
1212
|
15020
|
14900
|
14900
|
14700
|
14725
|
14780
|
-295
|
-240
|
2180
|
6524
|
1414
|
||
|
1301
|
15075
|
14855
|
14885
|
14750
|
14750
|
14830
|
-325
|
-245
|
170
|
704
|
94
|
||
|
1302
|
15115
|
14980
|
14980
|
14800
|
14800
|
14905
|
-315
|
-210
|
116
|
346
|
70
|
||
|
1303
|
15140
|
14970
|
14970
|
14845
|
14845
|
14895
|
-295
|
-245
|
82
|
594
|
68
|
||
|
1304
|
15230
|
15020
|
15020
|
14910
|
14930
|
14955
|
-300
|
-275
|
78
|
266
|
52
|
||
|
1305
|
15270
|
15060
|
15060
|
14950
|
14950
|
15005
|
-320
|
-265
|
18
|
82
|
12
|
||
|
1306
|
15270
|
15270
|
15270
|
0
|
0
|
0
|
|||||||
|
小计
|
167672
|
396290
|
27188
|
||||||||||
