|
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
|
15445
|
15250
|
15300
|
15180
|
15240
|
15240
|
-205
|
-205
|
7410
|
17598
|
-1662
|
|
|
1208
|
15355
|
15150
|
15200
|
15060
|
15140
|
15105
|
-215
|
-250
|
6584
|
43668
|
-2254
|
||
|
1209
|
15275
|
15095
|
15160
|
14975
|
15090
|
15040
|
-185
|
-235
|
15632
|
87098
|
-1284
|
||
|
1210
|
15170
|
15060
|
15140
|
14925
|
15060
|
15005
|
-110
|
-165
|
129788
|
127344
|
6236
|
||
|
1211
|
15210
|
15050
|
15150
|
14945
|
15070
|
15020
|
-140
|
-190
|
16118
|
60076
|
5372
|
||
|
1212
|
15290
|
15115
|
15160
|
14970
|
15110
|
15045
|
-180
|
-245
|
5596
|
28372
|
2298
|
||
|
1301
|
15250
|
15135
|
15135
|
15000
|
15090
|
15040
|
-160
|
-210
|
492
|
4926
|
196
|
||
|
1302
|
15275
|
15185
|
15185
|
15025
|
15140
|
15105
|
-135
|
-170
|
154
|
468
|
52
|
||
|
1303
|
15400
|
15160
|
15160
|
15075
|
15075
|
15150
|
-325
|
-250
|
24
|
174
|
18
|
||
|
1304
|
15400
|
15230
|
15230
|
15100
|
15110
|
15155
|
-290
|
-245
|
20
|
72
|
-2
|
||
|
1305
|
15360
|
15190
|
15220
|
15115
|
15140
|
15170
|
-220
|
-190
|
28
|
82
|
22
|
||
|
1306
|
15330
|
15185
|
15210
|
15150
|
15205
|
15185
|
-125
|
-145
|
10
|
34
|
0
|
||
|
小计
|
181856
|
369912
|
8992
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1207
|
324.29
|
323.77
|
324.43
|
320.10
|
324.43
|
322.60
|
0.14
|
-1.69
|
16
|
28
|
-2
|
|
|
1208
|
325.15
|
322.65
|
323.23
|
322.08
|
322.08
|
322.66
|
-3.07
|
-2.49
|
10
|
86
|
0
|
||
|
1209
|
326.86
|
325.03
|
325.48
|
323.56
|
323.75
|
324.20
|
-3.11
|
-2.66
|
60
|
118
|
16
|
||
|
1210
|
327.11
|
325.10
|
325.10
|
324.71
|
324.71
|
324.94
|
-2.40
|
-2.17
|
20
|
48
|
-2
|
||
|
1211
|
327.32
|
325.15
|
325.15
|
-2.17
|
-2.17
|
52
|
0
|
||||||
|
1212
|
327.16
|
325.00
|
325.42
|
323.82
|
324.34
|
324.63
|
-2.82
|
-2.53
|
34948
|
115272
|
2068
|
||
|
1301
|
327.73
|
325.19
|
325.19
|
-2.54
|
-2.54
|
48
|
0
|
||||||
|
1302
|
327.96
|
325.42
|
325.42
|
-2.54
|
-2.54
|
30
|
0
|
||||||
|
1303
|
329.49
|
326.94
|
326.94
|
-2.55
|
-2.55
|
10
|
0
|
||||||
|
1304
|
328.10
|
325.56
|
325.56
|
-2.54
|
-2.54
|
12
|
0
|
||||||
|
1305
|
328.32
|
326.09
|
326.09
|
325.39
|
325.39
|
325.56
|
-2.93
|
-2.76
|
8
|
58
|
0
|
||
|
1306
|
327.00
|
325.75
|
325.75
|
324.50
|
324.77
|
325.14
|
-2.23
|
-1.86
|
20
|
78
|
0
|
||
|
小计
|
35082
|
115840
|
2080
|
||||||||||
|
|
|||||||||||||
|
1207
|
54720
|
54520
|
54530
|
54200
|
54450
|
54370
|
-270
|
-350
|
10154
|
37136
|
-2114
|
||
|
1208
|
54490
|
54300
|
54340
|
53950
|
54250
|
54140
|
-240
|
-350
|
9486
|
59558
|
-4238
|
||
|
1209
|
54240
|
53980
|
54120
|
53720
|
54010
|
53920
|
-230
|
-320
|
49592
|
131702
|
-9448
|
||
|
1210
|
53980
|
53690
|
53850
|
53420
|
53740
|
53630
|
-240
|
-350
|
507680
|
308338
|
16124
|
||
|
1211
|
53820
|
53560
|
53690
|
53230
|
53540
|
53470
|
-280
|
-350
|
35744
|
54802
|
3240
|
||
|
1212
|
53760
|
53520
|
53600
|
53160
|
53460
|
53400
|
-300
|
-360
|
4190
|
16750
|
1062
|
||
|
1301
|
53740
|
53580
|
53650
|
53080
|
53490
|
53310
|
-250
|
-430
|
712
|
7094
|
210
|
||
|
1302
|
53910
|
53580
|
53580
|
53060
|
53350
|
53330
|
-560
|
-580
|
788
|
4288
|
276
|
||
|
1303
|
53780
|
53530
|
53610
|
53050
|
53350
|
53350
|
-430
|
-430
|
568
|
2180
|
110
|
||
|
1304
|
53770
|
53660
|
53690
|
53050
|
53350
|
53360
|
-420
|
-410
|
294
|
1316
|
86
|
||
|
1305
|
53800
|
53690
|
53690
|
53160
|
53330
|
53330
|
-470
|
-470
|
288
|
1014
|
38
|
||
|
1306
|
53690
|
53680
|
53680
|
53110
|
53460
|
53350
|
-230
|
-340
|
254
|
228
|
78
|
||
|
小计
|
619750
|
624406
|
5424
|
||||||||||
|
|
|||||||||||||
|
铅
|
1207
|
14715
|
14485
|
14510
|
14450
|
14460
|
14475
|
-255
|
-240
|
96
|
218
|
-94
|
|
|
1208
|
14685
|
14475
|
14495
|
14405
|
14450
|
14435
|
-235
|
-250
|
174
|
1994
|
-12
|
||
|
1209
|
14630
|
14460
|
14460
|
14350
|
14390
|
14405
|
-240
|
-225
|
180
|
1812
|
68
|
||
|
1210
|
14655
|
14460
|
14460
|
14350
|
14385
|
14375
|
-270
|
-280
|
272
|
1074
|
186
|
||
|
1211
|
14500
|
14390
|
14390
|
14390
|
14390
|
14390
|
-110
|
-110
|
12
|
22
|
12
|
||
|
1212
|
14585
|
14375
|
14375
|
14375
|
14375
|
14375
|
-210
|
-210
|
2
|
8
|
0
|
||
|
1301
|
14635
|
14420
|
14420
|
-215
|
-215
|
10
|
0
|
||||||
|
1302
|
14570
|
14360
|
14360
|
-210
|
-210
|
0
|
|||||||
|
1303
|
14980
|
14600
|
14600
|
-380
|
-380
|
4
|
0
|
||||||
|
1304
|
14990
|
14435
|
14435
|
14435
|
14435
|
14435
|
-555
|
-555
|
4
|
6
|
2
|
||
|
1305
|
14630
|
14085
|
14085
|
-545
|
-545
|
2
|
0
|
||||||
|
1306
|
14630
|
14630
|
14630
|
0
|
0
|
0
|
|||||||
|
小计
|
740
|
5150
|
162
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1207
|
4195
|
4195
|
4195
|
0
|
0
|
210
|
0
|
|||||
|
1208
|
4198
|
4160
|
4160
|
4160
|
4160
|
4160
|
-38
|
-38
|
8
|
420
|
2
|
||
|
1209
|
4117
|
4111
|
4121
|
4109
|
4109
|
4111
|
-8
|
-6
|
102
|
1406
|
-50
|
||
|
1210
|
4087
|
4080
|
4081
|
4060
|
4063
|
4067
|
-24
|
-20
|
484836
|
768006
|
54660
|
||
|
1211
|
4126
|
4094
|
4094
|
4088
|
4088
|
4092
|
-38
|
-34
|
8
|
782
|
4
|
||
|
1212
|
4092
|
4067
|
4077
|
4056
|
4056
|
4065
|
-36
|
-27
|
14
|
186
|
-6
|
||
|
1301
|
4070
|
4065
|
4065
|
4040
|
4041
|
4050
|
-29
|
-20
|
47774
|
168280
|
4554
|
||
|
1302
|
4080
|
4056
|
4056
|
4056
|
4056
|
4056
|
-24
|
-24
|
2
|
46
|
2
|
||
|
1303
|
4075
|
4051
|
4051
|
-24
|
-24
|
26
|
0
|
||||||
|
1304
|
4101
|
4076
|
4076
|
-25
|
-25
|
50
|
0
|
||||||
|
1305
|
4109
|
4099
|
4100
|
4086
|
4088
|
4091
|
-21
|
-18
|
328
|
3340
|
238
|
||
|
1306
|
4109
|
4109
|
4109
|
0
|
0
|
0
|
|||||||
|
小计
|
533072
|
942752
|
59404
|
||||||||||
|
|
|||||||||||||
|
锌
|
1207
|
14465
|
14290
|
14290
|
14140
|
14190
|
14205
|
-275
|
-260
|
5178
|
15940
|
-2866
|
|
|
1208
|
14445
|
14290
|
14335
|
14150
|
14220
|
14210
|
-225
|
-235
|
14578
|
54918
|
-6618
|
||
|
1209
|
14425
|
14300
|
14330
|
14140
|
14220
|
14210
|
-205
|
-215
|
37588
|
126990
|
-5414
|
||
|
1210
|
14425
|
14325
|
14345
|
14145
|
14245
|
14215
|
-180
|
-210
|
271328
|
222384
|
26026
|
||
|
1211
|
14455
|
14345
|
14380
|
14175
|
14265
|
14245
|
-190
|
-210
|
23452
|
38892
|
9052
|
||
|
1212
|
14540
|
14370
|
14375
|
14210
|
14300
|
14270
|
-240
|
-270
|
2800
|
10316
|
1748
|
||
|
1301
|
14505
|
14365
|
14365
|
14250
|
14350
|
14295
|
-155
|
-210
|
1876
|
2346
|
944
|
||
|
1302
|
14540
|
14350
|
14385
|
14275
|
14365
|
14330
|
-175
|
-210
|
70
|
434
|
36
|
||
|
1303
|
14725
|
14510
|
14510
|
14350
|
14450
|
14400
|
-275
|
-325
|
158
|
1010
|
90
|
||
|
1304
|
14685
|
14495
|
14495
|
14400
|
14400
|
14430
|
-285
|
-255
|
310
|
714
|
286
|
||
|
1305
|
14680
|
14505
|
14505
|
14410
|
14460
|
14465
|
-220
|
-215
|
10
|
144
|
6
|
||
|
1306
|
14720
|
14720
|
14720
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
357348
|
474092
|
23290
|
||||||||||
