|
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
|
1208
|
15610
|
15620
|
15635
|
15590
|
15595
|
15610
|
-15
|
0
|
2702
|
28024
|
-946
|
|
|
1209
|
15590
|
15555
|
15625
|
15555
|
15585
|
15590
|
-5
|
0
|
4006
|
62740
|
-2758
|
||
|
1210
|
15590
|
15615
|
15625
|
15570
|
15580
|
15595
|
-10
|
5
|
9610
|
106124
|
-2154
|
||
|
1211
|
15585
|
15595
|
15620
|
15570
|
15585
|
15590
|
0
|
5
|
6250
|
68806
|
1024
|
||
|
1212
|
15580
|
15605
|
15610
|
15570
|
15575
|
15590
|
-5
|
10
|
2152
|
46278
|
1162
|
||
|
1301
|
15580
|
15680
|
15680
|
15580
|
15590
|
15595
|
10
|
15
|
428
|
6568
|
250
|
||
|
1302
|
15585
|
15600
|
15600
|
15600
|
15600
|
15600
|
15
|
15
|
14
|
730
|
14
|
||
|
1303
|
15540
|
15540
|
15540
|
0
|
0
|
174
|
0
|
||||||
|
1304
|
15590
|
15590
|
15590
|
0
|
0
|
52
|
0
|
||||||
|
1305
|
15605
|
15605
|
15605
|
0
|
0
|
86
|
0
|
||||||
|
1306
|
15670
|
15700
|
15700
|
15700
|
15700
|
15700
|
30
|
30
|
2
|
44
|
0
|
||
|
1307
|
15670
|
15670
|
0
|
0
|
0
|
||||||||
|
小计
|
25164
|
319626
|
-3408
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1208
|
325.95
|
327.19
|
327.19
|
326.80
|
326.80
|
326.99
|
0.85
|
1.04
|
4
|
74
|
-4
|
|
|
1209
|
326.43
|
327.50
|
327.98
|
326.90
|
327.98
|
327.51
|
1.55
|
1.08
|
20
|
230
|
0
|
||
|
1210
|
327.41
|
330.46
|
330.48
|
328.19
|
328.98
|
329.11
|
1.57
|
1.70
|
66
|
108
|
4
|
||
|
1211
|
327.84
|
330.27
|
330.27
|
330.27
|
330.27
|
330.27
|
2.43
|
2.43
|
2
|
34
|
2
|
||
|
1212
|
328.26
|
329.74
|
330.37
|
328.73
|
329.64
|
329.68
|
1.38
|
1.42
|
45130
|
117402
|
-774
|
||
|
1301
|
328.54
|
329.90
|
330.35
|
329.77
|
330.00
|
330.14
|
1.46
|
1.60
|
22
|
110
|
-8
|
||
|
1302
|
328.07
|
329.67
|
329.67
|
1.60
|
1.60
|
22
|
0
|
||||||
|
1303
|
327.53
|
329.13
|
329.13
|
1.60
|
1.60
|
8
|
0
|
||||||
|
1304
|
329.11
|
329.11
|
329.11
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1305
|
330.67
|
332.28
|
332.28
|
1.61
|
1.61
|
46
|
0
|
||||||
|
1306
|
328.50
|
330.60
|
330.60
|
329.65
|
330.26
|
330.28
|
1.76
|
1.78
|
18
|
394
|
-2
|
||
|
1307
|
328.50
|
328.50
|
0.00
|
0.00
|
0
|
||||||||
|
小计
|
45262
|
118440
|
-782
|
||||||||||
|
|
|||||||||||||
|
1208
|
56110
|
56440
|
56510
|
55850
|
55990
|
56070
|
-120
|
-40
|
10684
|
45604
|
36
|
||
|
1209
|
56080
|
56390
|
56510
|
55810
|
56060
|
56100
|
-20
|
20
|
17056
|
89156
|
-3800
|
||
|
1210
|
56080
|
56420
|
56560
|
55790
|
55920
|
56120
|
-160
|
40
|
183342
|
176226
|
-14702
|
||
|
1211
|
56130
|
56510
|
56620
|
55830
|
55930
|
56150
|
-200
|
20
|
292808
|
144146
|
13684
|
||
|
1212
|
56160
|
56550
|
56650
|
55890
|
56030
|
56180
|
-130
|
20
|
17436
|
26278
|
2372
|
||
|
1301
|
56200
|
56560
|
56690
|
55900
|
55980
|
56250
|
-220
|
50
|
2212
|
7354
|
64
|
||
|
1302
|
56220
|
56640
|
56640
|
55940
|
56090
|
56180
|
-130
|
-40
|
444
|
5220
|
52
|
||
|
1303
|
56230
|
56420
|
56600
|
56000
|
56050
|
56280
|
-180
|
50
|
114
|
2442
|
-2
|
||
|
1304
|
56290
|
56360
|
56600
|
56030
|
56030
|
56370
|
-260
|
80
|
58
|
1242
|
28
|
||
|
1305
|
56330
|
56730
|
56730
|
56030
|
56150
|
56460
|
-180
|
130
|
136
|
1014
|
20
|
||
|
1306
|
56260
|
57190
|
57190
|
56000
|
56140
|
56330
|
-120
|
70
|
74
|
478
|
18
|
||
|
1307
|
55630
|
56610
|
55630
|
56300
|
56090
|
0
|
0
|
48
|
24
|
24
|
|||
|
小计
|
524412
|
499184
|
-2206
|
||||||||||
|
|
|||||||||||||
|
铅
|
1208
|
14995
|
15050
|
15080
|
15015
|
15020
|
15045
|
25
|
50
|
180
|
1062
|
-76
|
|
|
1209
|
14980
|
15010
|
15080
|
14980
|
15015
|
15020
|
35
|
40
|
122
|
1650
|
26
|
||
|
1210
|
14955
|
14995
|
15065
|
14940
|
14960
|
14985
|
5
|
30
|
386
|
2402
|
-20
|
||
|
1211
|
14920
|
15000
|
15020
|
15000
|
15020
|
15000
|
100
|
80
|
26
|
36
|
0
|
||
|
1212
|
14930
|
15000
|
15000
|
14950
|
14950
|
14980
|
20
|
50
|
6
|
4
|
-4
|
||
|
1301
|
14985
|
15095
|
15175
|
15015
|
15025
|
15105
|
40
|
120
|
62
|
56
|
24
|
||
|
1302
|
14980
|
14980
|
14980
|
0
|
0
|
0
|
|||||||
|
1303
|
15105
|
15105
|
15105
|
0
|
0
|
4
|
0
|
||||||
|
1304
|
15060
|
15180
|
15180
|
120
|
120
|
6
|
0
|
||||||
|
1305
|
15015
|
15015
|
15015
|
0
|
0
|
2
|
0
|
||||||
|
1306
|
15015
|
15015
|
15015
|
0
|
0
|
0
|
|||||||
|
1307
|
15015
|
15015
|
0
|
0
|
0
|
||||||||
|
小计
|
782
|
5222
|
-50
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1208
|
3989
|
3948
|
3948
|
3889
|
3889
|
3894
|
-100
|
-95
|
30
|
336
|
-28
|
|
|
1209
|
4005
|
3938
|
3964
|
3903
|
3922
|
3933
|
-83
|
-72
|
46
|
1184
|
-14
|
||
|
1210
|
3961
|
3935
|
3935
|
3887
|
3901
|
3909
|
-60
|
-52
|
156848
|
343702
|
-54416
|
||
|
1211
|
3951
|
3934
|
3934
|
3902
|
3910
|
3915
|
-41
|
-36
|
26
|
1296
|
-18
|
||
|
1212
|
3937
|
3910
|
3940
|
3910
|
3940
|
3919
|
3
|
-18
|
8
|
308
|
4
|
||
|
1301
|
3906
|
3885
|
3888
|
3846
|
3861
|
3862
|
-45
|
-44
|
752682
|
837088
|
11882
|
||
|
1302
|
3953
|
3890
|
3893
|
3890
|
3890
|
3890
|
-63
|
-63
|
48
|
100
|
24
|
||
|
1303
|
3954
|
3891
|
3940
|
3889
|
3920
|
3916
|
-34
|
-38
|
32
|
56
|
0
|
||
|
1304
|
3941
|
3890
|
3911
|
3890
|
3911
|
3896
|
-30
|
-45
|
16
|
54
|
0
|
||
|
1305
|
3965
|
3958
|
3958
|
3918
|
3930
|
3931
|
-35
|
-34
|
1552
|
7464
|
390
|
||
|
1306
|
3970
|
3945
|
3945
|
3945
|
3945
|
3945
|
-25
|
-25
|
4
|
6
|
4
|
||
|
1307
|
3970
|
3970
|
0
|
0
|
0
|
||||||||
|
小计
|
911292
|
1191594
|
-42172
|
||||||||||
|
|
|||||||||||||
|
锌
|
1208
|
14735
|
14815
|
14845
|
14695
|
14755
|
14755
|
20
|
20
|
2452
|
26124
|
-1236
|
|
|
1209
|
14760
|
14845
|
14880
|
14720
|
14755
|
14785
|
-5
|
25
|
5380
|
64162
|
-2416
|
||
|
1210
|
14810
|
14850
|
14945
|
14755
|
14800
|
14830
|
-10
|
20
|
75790
|
148318
|
-12270
|
||
|
1211
|
14845
|
14905
|
14985
|
14790
|
14840
|
14870
|
-5
|
25
|
55070
|
107794
|
5140
|
||
|
1212
|
14885
|
14980
|
15015
|
14830
|
14870
|
14920
|
-15
|
35
|
3606
|
20956
|
468
|
||
|
1301
|
14925
|
15000
|
15040
|
14875
|
14940
|
14955
|
15
|
30
|
346
|
3884
|
58
|
||
|
1302
|
14990
|
15030
|
15030
|
14955
|
14980
|
14955
|
-10
|
-35
|
92
|
640
|
86
|
||
|
1303
|
15035
|
15125
|
15125
|
14960
|
14960
|
15040
|
-75
|
5
|
10
|
1086
|
4
|
||
|
1304
|
15085
|
15095
|
15095
|
15000
|
15035
|
15055
|
-50
|
-30
|
8
|
692
|
4
|
||
|
1305
|
15165
|
15205
|
15205
|
15080
|
15080
|
15145
|
-85
|
-20
|
12
|
166
|
4
|
||
|
1306
|
15230
|
15290
|
15290
|
15290
|
15290
|
15290
|
60
|
60
|
4
|
98
|
0
|
||
|
1307
|
15230
|
15230
|
0
|
0
|
0
|
||||||||
|
小计
|
142770
|
373920
|
-10158
|
||||||||||
