|
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
|
15590
|
15655
|
15685
|
15640
|
15645
|
15660
|
55
|
70
|
2200
|
11360
|
-320
|
|
|
1208
|
15530
|
15610
|
15630
|
15600
|
15620
|
15610
|
90
|
80
|
3514
|
28970
|
-894
|
||
|
1209
|
15485
|
15600
|
15620
|
15570
|
15600
|
15590
|
115
|
105
|
3728
|
65498
|
-1036
|
||
|
1210
|
15485
|
15570
|
15630
|
15555
|
15605
|
15590
|
120
|
105
|
15068
|
108278
|
-1326
|
||
|
1211
|
15485
|
15550
|
15610
|
15550
|
15590
|
15585
|
105
|
100
|
6682
|
67782
|
-16
|
||
|
1212
|
15485
|
15565
|
15605
|
15555
|
15590
|
15580
|
105
|
95
|
1950
|
45116
|
-22
|
||
|
1301
|
15495
|
15590
|
15615
|
15565
|
15575
|
15580
|
80
|
85
|
130
|
6318
|
-12
|
||
|
1302
|
15460
|
15590
|
15590
|
15585
|
15585
|
15585
|
125
|
125
|
50
|
716
|
38
|
||
|
1303
|
15540
|
15540
|
15540
|
0
|
0
|
174
|
0
|
||||||
|
1304
|
15530
|
15590
|
15590
|
15590
|
15590
|
15590
|
60
|
60
|
4
|
52
|
0
|
||
|
1305
|
15560
|
15605
|
15605
|
45
|
45
|
86
|
0
|
||||||
|
1306
|
15595
|
15670
|
15670
|
15670
|
15670
|
15670
|
75
|
75
|
4
|
44
|
-2
|
||
|
小计
|
33330
|
334394
|
-3590
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1207
|
330.00
|
330.00
|
330.00
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1208
|
322.10
|
326.30
|
326.30
|
325.60
|
325.60
|
325.95
|
3.50
|
3.85
|
4
|
78
|
-2
|
||
|
1209
|
323.75
|
325.68
|
327.06
|
325.68
|
327.06
|
326.43
|
3.31
|
2.68
|
44
|
230
|
-12
|
||
|
1210
|
324.68
|
327.18
|
327.84
|
327.02
|
327.81
|
327.41
|
3.13
|
2.73
|
74
|
104
|
-22
|
||
|
1211
|
325.84
|
328.00
|
328.71
|
327.40
|
328.71
|
327.84
|
2.87
|
2.00
|
14
|
32
|
4
|
||
|
1212
|
325.27
|
328.23
|
329.26
|
325.42
|
328.82
|
328.26
|
3.55
|
2.99
|
46394
|
118176
|
-6946
|
||
|
1301
|
326.20
|
328.13
|
329.98
|
327.51
|
329.30
|
328.54
|
3.10
|
2.34
|
50
|
118
|
-10
|
||
|
1302
|
325.15
|
328.07
|
328.07
|
328.07
|
328.07
|
328.07
|
2.92
|
2.92
|
2
|
22
|
-2
|
||
|
1303
|
324.62
|
327.53
|
327.53
|
2.91
|
2.91
|
8
|
0
|
||||||
|
1304
|
324.09
|
329.11
|
329.11
|
329.11
|
329.11
|
329.11
|
5.02
|
5.02
|
2
|
12
|
-2
|
||
|
1305
|
325.63
|
330.67
|
330.67
|
5.04
|
5.04
|
46
|
0
|
||||||
|
1306
|
325.83
|
326.91
|
329.47
|
326.91
|
329.31
|
328.50
|
3.48
|
2.67
|
24
|
396
|
-4
|
||
|
小计
|
46608
|
119228
|
-6996
|
||||||||||
|
|
|||||||||||||
|
1207
|
55720
|
56200
|
56250
|
56000
|
56150
|
56100
|
430
|
380
|
4460
|
5100
|
-3570
|
||
|
1208
|
55610
|
56000
|
56190
|
55900
|
56160
|
56110
|
550
|
500
|
12372
|
45568
|
-2874
|
||
|
1209
|
55550
|
55970
|
56220
|
55840
|
56190
|
56080
|
640
|
530
|
15568
|
92956
|
-5240
|
||
|
1210
|
55470
|
55880
|
56260
|
55820
|
56170
|
56080
|
700
|
610
|
205230
|
190928
|
-17020
|
||
|
1211
|
55410
|
55850
|
56320
|
55830
|
56220
|
56130
|
810
|
720
|
197812
|
130462
|
4240
|
||
|
1212
|
55390
|
55960
|
56340
|
55810
|
56220
|
56160
|
830
|
770
|
12548
|
23906
|
504
|
||
|
1301
|
55480
|
55900
|
56370
|
55870
|
56220
|
56200
|
740
|
720
|
2450
|
7290
|
20
|
||
|
1302
|
55330
|
55930
|
56380
|
55930
|
56310
|
56220
|
980
|
890
|
638
|
5168
|
-84
|
||
|
1303
|
55370
|
55940
|
56390
|
55940
|
56350
|
56230
|
980
|
860
|
254
|
2444
|
28
|
||
|
1304
|
55360
|
56130
|
56400
|
56120
|
56340
|
56290
|
980
|
930
|
126
|
1214
|
10
|
||
|
1305
|
55550
|
56100
|
56450
|
56100
|
56360
|
56330
|
810
|
780
|
136
|
994
|
56
|
||
|
1306
|
55570
|
55810
|
56490
|
55810
|
56330
|
56260
|
760
|
690
|
108
|
460
|
72
|
||
|
小计
|
451702
|
506490
|
-23858
|
||||||||||
|
|
|||||||||||||
|
铅
|
1207
|
15000
|
15100
|
15100
|
15050
|
15090
|
15075
|
90
|
75
|
26
|
182
|
0
|
|
|
1208
|
14975
|
15000
|
15090
|
14965
|
15090
|
14995
|
115
|
20
|
162
|
1138
|
-142
|
||
|
1209
|
14940
|
14995
|
15000
|
14960
|
15000
|
14980
|
60
|
40
|
40
|
1624
|
-22
|
||
|
1210
|
14930
|
14915
|
15005
|
14915
|
14995
|
14955
|
65
|
25
|
356
|
2422
|
110
|
||
|
1211
|
14800
|
14920
|
14920
|
120
|
120
|
36
|
0
|
||||||
|
1212
|
14865
|
14930
|
14930
|
65
|
65
|
8
|
0
|
||||||
|
1301
|
14960
|
14985
|
14985
|
25
|
25
|
32
|
0
|
||||||
|
1302
|
14980
|
14980
|
14980
|
0
|
0
|
0
|
|||||||
|
1303
|
15105
|
15105
|
15105
|
0
|
0
|
4
|
0
|
||||||
|
1304
|
15060
|
15060
|
15060
|
0
|
0
|
6
|
0
|
||||||
|
1305
|
14710
|
15015
|
15015
|
15015
|
15015
|
15015
|
305
|
305
|
2
|
2
|
0
|
||
|
1306
|
14710
|
14710
|
14710
|
0
|
0
|
0
|
|||||||
|
小计
|
586
|
5454
|
-54
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1207
|
4047
|
3960
|
3960
|
3960
|
3960
|
3960
|
-87
|
-87
|
120
|
120
|
0
|
|
|
1208
|
4020
|
3986
|
4002
|
3960
|
3966
|
3989
|
-54
|
-31
|
32
|
364
|
-26
|
||
|
1209
|
4019
|
4056
|
4060
|
3939
|
3959
|
4005
|
-60
|
-14
|
80
|
1198
|
-28
|
||
|
1210
|
3985
|
3985
|
3995
|
3933
|
3941
|
3961
|
-44
|
-24
|
196326
|
398118
|
-36906
|
||
|
1211
|
3994
|
3993
|
3993
|
3934
|
3945
|
3951
|
-49
|
-43
|
420
|
1314
|
10
|
||
|
1212
|
3958
|
3951
|
3954
|
3915
|
3930
|
3937
|
-28
|
-21
|
78
|
304
|
48
|
||
|
1301
|
3925
|
3939
|
3941
|
3882
|
3889
|
3906
|
-36
|
-19
|
986768
|
825206
|
149486
|
||
|
1302
|
3956
|
3972
|
3972
|
3931
|
3931
|
3953
|
-25
|
-3
|
22
|
76
|
4
|
||
|
1303
|
3969
|
3960
|
3960
|
3940
|
3953
|
3954
|
-16
|
-15
|
10
|
56
|
6
|
||
|
1304
|
4007
|
3922
|
3960
|
3922
|
3960
|
3941
|
-47
|
-66
|
4
|
54
|
-2
|
||
|
1305
|
3975
|
3995
|
3999
|
3948
|
3953
|
3965
|
-22
|
-10
|
2136
|
7074
|
918
|
||
|
1306
|
3975
|
3970
|
3970
|
3970
|
3970
|
3970
|
-5
|
-5
|
2
|
2
|
2
|
||
|
小计
|
1185998
|
1233886
|
113512
|
||||||||||
|
|
|||||||||||||
|
锌
|
1207
|
14605
|
14700
|
14730
|
14660
|
14700
|
14685
|
95
|
80
|
1710
|
4910
|
-340
|
|
|
1208
|
14660
|
14760
|
14775
|
14680
|
14740
|
14735
|
80
|
75
|
4514
|
27360
|
-2224
|
||
|
1209
|
14690
|
14750
|
14810
|
14705
|
14745
|
14760
|
55
|
70
|
12844
|
66578
|
-5942
|
||
|
1210
|
14720
|
14835
|
14860
|
14750
|
14800
|
14810
|
80
|
90
|
69238
|
160588
|
-4994
|
||
|
1211
|
14750
|
14850
|
14890
|
14790
|
14845
|
14845
|
95
|
95
|
44338
|
102654
|
11922
|
||
|
1212
|
14795
|
14900
|
14925
|
14830
|
14880
|
14885
|
85
|
90
|
4006
|
20488
|
40
|
||
|
1301
|
14810
|
14910
|
14955
|
14885
|
14920
|
14925
|
110
|
115
|
464
|
3826
|
204
|
||
|
1302
|
14915
|
15010
|
15010
|
14965
|
14995
|
14990
|
80
|
75
|
44
|
554
|
-6
|
||
|
1303
|
14905
|
15050
|
15050
|
15010
|
15030
|
15035
|
125
|
130
|
44
|
1082
|
-28
|
||
|
1304
|
14990
|
15085
|
15085
|
15085
|
15085
|
15085
|
95
|
95
|
8
|
688
|
4
|
||
|
1305
|
15050
|
15165
|
15190
|
15155
|
15155
|
15165
|
105
|
115
|
10
|
162
|
2
|
||
|
1306
|
15150
|
15230
|
15235
|
15230
|
15230
|
15230
|
80
|
80
|
26
|
98
|
6
|
||
|
小计
|
137246
|
388988
|
-1356
|
||||||||||
