|
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
|
15570
|
15635
|
15645
|
15590
|
15635
|
15610
|
65
|
40
|
5922
|
25590
|
-2066
|
|
|
1209
|
15545
|
15580
|
15620
|
15550
|
15620
|
15575
|
75
|
30
|
3606
|
57380
|
-2398
|
||
|
1210
|
15545
|
15585
|
15625
|
15540
|
15615
|
15575
|
70
|
30
|
10520
|
105240
|
396
|
||
|
1211
|
15550
|
15600
|
15620
|
15545
|
15600
|
15575
|
50
|
25
|
5820
|
72072
|
1914
|
||
|
1212
|
15545
|
15585
|
15620
|
15555
|
15610
|
15570
|
65
|
25
|
1392
|
46958
|
430
|
||
|
1301
|
15560
|
15580
|
15620
|
15565
|
15615
|
15575
|
55
|
15
|
364
|
7090
|
118
|
||
|
1302
|
15565
|
15585
|
15630
|
15585
|
15600
|
15590
|
35
|
25
|
24
|
736
|
-2
|
||
|
1303
|
15540
|
15540
|
15540
|
0
|
0
|
174
|
0
|
||||||
|
1304
|
15590
|
15590
|
15590
|
0
|
0
|
52
|
0
|
||||||
|
1305
|
15605
|
15610
|
15745
|
15610
|
15745
|
15675
|
140
|
70
|
4
|
88
|
2
|
||
|
1306
|
15610
|
15610
|
15610
|
0
|
0
|
72
|
0
|
||||||
|
1307
|
15670
|
15580
|
15680
|
15580
|
15680
|
15630
|
10
|
-40
|
20
|
10
|
10
|
||
|
小计
|
27672
|
315462
|
-1596
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1208
|
326.99
|
326.80
|
326.99
|
-0.19
|
0.00
|
74
|
0
|
|||||
|
1209
|
324.71
|
324.63
|
325.69
|
324.63
|
324.97
|
325.02
|
0.26
|
0.31
|
14
|
222
|
0
|
||
|
1210
|
325.86
|
325.88
|
326.13
|
325.36
|
326.13
|
325.70
|
0.27
|
-0.16
|
10
|
112
|
0
|
||
|
1211
|
327.00
|
326.57
|
326.87
|
325.97
|
325.97
|
326.53
|
-1.03
|
-0.47
|
204
|
80
|
46
|
||
|
1212
|
327.13
|
326.17
|
327.68
|
326.11
|
326.95
|
326.73
|
-0.18
|
-0.40
|
45706
|
120638
|
2902
|
||
|
1301
|
328.15
|
327.24
|
327.24
|
326.88
|
327.09
|
326.99
|
-1.06
|
-1.16
|
10
|
104
|
0
|
||
|
1302
|
327.68
|
326.52
|
326.52
|
-1.16
|
-1.16
|
22
|
0
|
||||||
|
1303
|
327.15
|
325.99
|
325.99
|
-1.16
|
-1.16
|
8
|
0
|
||||||
|
1304
|
327.13
|
325.97
|
325.97
|
-1.16
|
-1.16
|
12
|
0
|
||||||
|
1305
|
330.28
|
328.44
|
328.48
|
328.20
|
328.20
|
328.37
|
-2.08
|
-1.91
|
6
|
46
|
0
|
||
|
1306
|
327.74
|
326.30
|
327.50
|
326.30
|
327.50
|
327.19
|
-0.24
|
-0.55
|
48
|
390
|
-8
|
||
|
1307
|
328.50
|
328.50
|
328.50
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
45998
|
121708
|
2940
|
||||||||||
|
|
|||||||||||||
|
1208
|
55790
|
56050
|
56200
|
55820
|
56180
|
56030
|
390
|
240
|
6638
|
41466
|
-2228
|
||
|
1209
|
55770
|
56090
|
56240
|
55810
|
56120
|
56020
|
350
|
250
|
14348
|
80824
|
-4656
|
||
|
1210
|
55790
|
56080
|
56270
|
55850
|
56230
|
56070
|
440
|
280
|
68026
|
152364
|
-10776
|
||
|
1211
|
55750
|
56080
|
56310
|
55830
|
56230
|
56090
|
480
|
340
|
280596
|
170032
|
10784
|
||
|
1212
|
55770
|
56180
|
56320
|
55850
|
56250
|
56100
|
480
|
330
|
13016
|
30116
|
1862
|
||
|
1301
|
55750
|
56000
|
56350
|
55900
|
56300
|
56150
|
550
|
400
|
1510
|
7914
|
46
|
||
|
1302
|
55790
|
56120
|
56390
|
55960
|
56360
|
56200
|
570
|
410
|
140
|
5282
|
10
|
||
|
1303
|
55840
|
56010
|
56400
|
56010
|
56310
|
56330
|
470
|
490
|
88
|
2510
|
56
|
||
|
1304
|
55830
|
56060
|
56460
|
56020
|
56460
|
56210
|
630
|
380
|
32
|
1282
|
4
|
||
|
1305
|
55870
|
56230
|
56540
|
56060
|
56400
|
56390
|
530
|
520
|
54
|
1004
|
-2
|
||
|
1306
|
55970
|
56210
|
56570
|
56180
|
56410
|
56450
|
440
|
480
|
80
|
478
|
-6
|
||
|
1307
|
55890
|
56360
|
56360
|
56200
|
56200
|
56280
|
310
|
390
|
4
|
38
|
0
|
||
|
小计
|
384532
|
493310
|
-4906
|
||||||||||
|
|
|||||||||||||
|
铅
|
1208
|
15015
|
15065
|
15195
|
15055
|
15085
|
15095
|
70
|
80
|
106
|
964
|
-30
|
|
|
1209
|
14995
|
15020
|
15070
|
15020
|
15070
|
15040
|
75
|
45
|
50
|
1630
|
4
|
||
|
1210
|
14975
|
14995
|
15075
|
14995
|
15020
|
15025
|
45
|
50
|
246
|
2558
|
38
|
||
|
1211
|
15000
|
15020
|
15020
|
15020
|
15020
|
15020
|
20
|
20
|
8
|
54
|
8
|
||
|
1212
|
14980
|
14995
|
14995
|
15
|
15
|
4
|
0
|
||||||
|
1301
|
15105
|
15125
|
15125
|
20
|
20
|
56
|
0
|
||||||
|
1302
|
14980
|
14995
|
14995
|
15
|
15
|
0
|
|||||||
|
1303
|
15005
|
15025
|
15025
|
20
|
20
|
2
|
0
|
||||||
|
1304
|
15075
|
15095
|
15095
|
20
|
20
|
6
|
0
|
||||||
|
1305
|
14915
|
14930
|
14930
|
15
|
15
|
2
|
0
|
||||||
|
1306
|
14915
|
14915
|
14915
|
0
|
0
|
0
|
|||||||
|
1307
|
15015
|
15015
|
15015
|
0
|
0
|
0
|
|||||||
|
小计
|
410
|
5276
|
20
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1208
|
3894
|
3871
|
3871
|
3871
|
3871
|
3871
|
-23
|
-23
|
4
|
332
|
-4
|
|
|
1209
|
3921
|
3892
|
3909
|
3883
|
3883
|
3898
|
-38
|
-23
|
24
|
1178
|
0
|
||
|
1210
|
3906
|
3905
|
3913
|
3864
|
3877
|
3884
|
-29
|
-22
|
106210
|
285068
|
-30910
|
||
|
1211
|
3918
|
3926
|
3949
|
3864
|
3864
|
3923
|
-54
|
5
|
378
|
1362
|
64
|
||
|
1212
|
3898
|
3878
|
3878
|
3870
|
3870
|
3871
|
-28
|
-27
|
54
|
296
|
-6
|
||
|
1301
|
3863
|
3860
|
3869
|
3819
|
3825
|
3836
|
-38
|
-27
|
968184
|
886826
|
64648
|
||
|
1302
|
3893
|
3862
|
3864
|
3862
|
3864
|
3863
|
-29
|
-30
|
4
|
112
|
0
|
||
|
1303
|
3919
|
3867
|
3867
|
3867
|
3867
|
3867
|
-52
|
-52
|
2
|
54
|
0
|
||
|
1304
|
3948
|
3895
|
3895
|
-53
|
-53
|
58
|
0
|
||||||
|
1305
|
3925
|
3928
|
3928
|
3884
|
3888
|
3902
|
-37
|
-23
|
1788
|
8580
|
878
|
||
|
1306
|
3939
|
3916
|
3916
|
-23
|
-23
|
6
|
0
|
||||||
|
1307
|
3970
|
3970
|
3970
|
0
|
0
|
0
|
|||||||
|
小计
|
1076648
|
1183872
|
34670
|
||||||||||
|
|
|||||||||||||
|
锌
|
1208
|
14735
|
14815
|
14815
|
14730
|
14785
|
14785
|
50
|
50
|
4044
|
22544
|
-2080
|
|
|
1209
|
14750
|
14795
|
14840
|
14750
|
14800
|
14795
|
50
|
45
|
4410
|
61500
|
-942
|
||
|
1210
|
14790
|
14850
|
14870
|
14790
|
14830
|
14825
|
40
|
35
|
34468
|
141942
|
-4556
|
||
|
1211
|
14815
|
14850
|
14910
|
14815
|
14865
|
14855
|
50
|
40
|
57010
|
123502
|
10096
|
||
|
1212
|
14850
|
14850
|
14935
|
14850
|
14910
|
14890
|
60
|
40
|
4822
|
24034
|
1834
|
||
|
1301
|
14890
|
14915
|
14970
|
14895
|
14950
|
14920
|
60
|
30
|
352
|
4078
|
110
|
||
|
1302
|
14930
|
15020
|
15020
|
15020
|
15020
|
15020
|
90
|
90
|
2
|
642
|
0
|
||
|
1303
|
14950
|
14980
|
15090
|
14980
|
15060
|
15060
|
110
|
110
|
86
|
1146
|
62
|
||
|
1304
|
15000
|
15035
|
15125
|
15035
|
15125
|
15065
|
125
|
65
|
6
|
692
|
0
|
||
|
1305
|
15090
|
15135
|
15200
|
15135
|
15200
|
15165
|
110
|
75
|
4
|
172
|
4
|
||
|
1306
|
14945
|
15175
|
15175
|
15130
|
15155
|
15140
|
210
|
195
|
80
|
114
|
-60
|
||
|
1307
|
15225
|
15195
|
15195
|
15195
|
15195
|
15195
|
-30
|
-30
|
4
|
6
|
0
|
||
|
小计
|
105288
|
380372
|
4468
|
||||||||||
