|
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
|
15465
|
15400
|
15400
|
15300
|
15350
|
15340
|
-115
|
-125
|
2840
|
22764
|
-666
|
|
|
1209
|
15405
|
15360
|
15360
|
15230
|
15270
|
15285
|
-135
|
-120
|
5024
|
51676
|
-2512
|
||
|
1210
|
15400
|
15345
|
15360
|
15200
|
15260
|
15275
|
-140
|
-125
|
13442
|
98394
|
-1430
|
||
|
1211
|
15390
|
15340
|
15350
|
15180
|
15245
|
15250
|
-145
|
-140
|
36516
|
92838
|
8806
|
||
|
1212
|
15400
|
15380
|
15380
|
15190
|
15250
|
15260
|
-150
|
-140
|
8980
|
58432
|
4578
|
||
|
1301
|
15410
|
15365
|
15365
|
15215
|
15265
|
15275
|
-145
|
-135
|
1286
|
8910
|
732
|
||
|
1302
|
15450
|
15350
|
15350
|
15255
|
15260
|
15305
|
-190
|
-145
|
44
|
776
|
42
|
||
|
1303
|
15455
|
15260
|
15260
|
15260
|
15260
|
15260
|
-195
|
-195
|
16
|
174
|
0
|
||
|
1304
|
15525
|
15525
|
15525
|
0
|
0
|
56
|
0
|
||||||
|
1305
|
15465
|
15430
|
15430
|
15380
|
15380
|
15400
|
-85
|
-65
|
6
|
92
|
2
|
||
|
1306
|
15610
|
15610
|
15610
|
0
|
0
|
76
|
0
|
||||||
|
1307
|
15555
|
15305
|
15480
|
15305
|
15440
|
15455
|
-115
|
-100
|
104
|
120
|
100
|
||
|
小计
|
68258
|
334308
|
9652
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1208
|
324.20
|
324.99
|
325.00
|
324.49
|
324.49
|
324.82
|
0.29
|
0.62
|
6
|
64
|
-2
|
|
|
1209
|
324.83
|
325.70
|
326.77
|
325.34
|
326.02
|
325.93
|
1.19
|
1.10
|
20
|
212
|
-4
|
||
|
1210
|
325.08
|
326.64
|
327.09
|
326.40
|
327.06
|
326.76
|
1.98
|
1.68
|
10
|
104
|
-2
|
||
|
1211
|
326.17
|
327.41
|
328.40
|
326.91
|
328.28
|
327.87
|
2.11
|
1.70
|
82
|
98
|
22
|
||
|
1212
|
326.70
|
327.00
|
328.64
|
327.00
|
327.49
|
327.94
|
0.79
|
1.24
|
65674
|
125932
|
5030
|
||
|
1301
|
327.11
|
327.28
|
329.14
|
327.28
|
327.73
|
328.19
|
0.62
|
1.08
|
34
|
100
|
-8
|
||
|
1302
|
326.64
|
327.72
|
327.72
|
1.08
|
1.08
|
22
|
0
|
||||||
|
1303
|
326.11
|
327.19
|
327.19
|
1.08
|
1.08
|
8
|
0
|
||||||
|
1304
|
326.82
|
327.90
|
327.90
|
1.08
|
1.08
|
12
|
0
|
||||||
|
1305
|
327.91
|
329.00
|
329.00
|
1.09
|
1.09
|
46
|
0
|
||||||
|
1306
|
327.27
|
327.98
|
329.44
|
327.98
|
328.00
|
328.66
|
0.73
|
1.39
|
84
|
752
|
24
|
||
|
1307
|
327.27
|
326.68
|
329.00
|
326.68
|
329.00
|
327.84
|
1.73
|
0.57
|
4
|
2
|
2
|
||
|
小计
|
65914
|
127352
|
5062
|
||||||||||
|
|
|||||||||||||
|
1208
|
54910
|
54590
|
54870
|
54210
|
54210
|
54610
|
-700
|
-300
|
9768
|
32062
|
-1592
|
||
|
1209
|
54760
|
54560
|
54790
|
54110
|
54160
|
54450
|
-600
|
-310
|
12862
|
66574
|
-2020
|
||
|
1210
|
54680
|
54300
|
54760
|
53900
|
53910
|
54330
|
-770
|
-350
|
56072
|
99042
|
-7520
|
||
|
1211
|
54550
|
54100
|
54650
|
53600
|
53630
|
54170
|
-920
|
-380
|
494510
|
296748
|
41834
|
||
|
1212
|
54550
|
54050
|
54600
|
53500
|
53510
|
54070
|
-1040
|
-480
|
42418
|
58028
|
11136
|
||
|
1301
|
54570
|
54000
|
54600
|
53490
|
53530
|
54010
|
-1040
|
-560
|
4032
|
11090
|
1478
|
||
|
1302
|
54600
|
54200
|
54580
|
53560
|
53560
|
54100
|
-1040
|
-500
|
1158
|
6228
|
228
|
||
|
1303
|
54630
|
54400
|
54560
|
53550
|
53550
|
54080
|
-1080
|
-550
|
686
|
3098
|
264
|
||
|
1304
|
54620
|
54250
|
54580
|
53550
|
53550
|
53930
|
-1070
|
-690
|
384
|
1564
|
150
|
||
|
1305
|
54600
|
54340
|
54560
|
53480
|
53480
|
53930
|
-1120
|
-670
|
346
|
1234
|
102
|
||
|
1306
|
54550
|
54370
|
54570
|
53310
|
53540
|
53900
|
-1010
|
-650
|
350
|
740
|
148
|
||
|
1307
|
54650
|
54360
|
54400
|
52720
|
53520
|
53850
|
-1130
|
-800
|
76
|
186
|
12
|
||
|
小计
|
622662
|
576594
|
44220
|
||||||||||
|
|
|||||||||||||
|
铅
|
1208
|
14895
|
14890
|
14890
|
14785
|
14785
|
14835
|
-110
|
-60
|
100
|
686
|
-82
|
|
|
1209
|
14855
|
14810
|
14850
|
14740
|
14740
|
14800
|
-115
|
-55
|
154
|
1558
|
28
|
||
|
1210
|
14845
|
14815
|
14820
|
14705
|
14705
|
14770
|
-140
|
-75
|
272
|
2738
|
120
|
||
|
1211
|
14855
|
14780
|
14790
|
14730
|
14730
|
14760
|
-125
|
-95
|
62
|
204
|
42
|
||
|
1212
|
14830
|
14735
|
14735
|
-95
|
-95
|
4
|
0
|
||||||
|
1301
|
14960
|
14755
|
14755
|
14755
|
14755
|
14755
|
-205
|
-205
|
4
|
60
|
4
|
||
|
1302
|
14830
|
14625
|
14625
|
-205
|
-205
|
0
|
|||||||
|
1303
|
14860
|
14860
|
14860
|
0
|
0
|
2
|
0
|
||||||
|
1304
|
14930
|
14725
|
14725
|
-205
|
-205
|
6
|
0
|
||||||
|
1305
|
14765
|
14560
|
14560
|
-205
|
-205
|
2
|
0
|
||||||
|
1306
|
14765
|
14765
|
14765
|
0
|
0
|
0
|
|||||||
|
1307
|
14765
|
14765
|
14765
|
0
|
0
|
0
|
|||||||
|
小计
|
592
|
5260
|
112
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1208
|
3847
|
3753
|
3753
|
3751
|
3751
|
3752
|
-96
|
-95
|
4
|
308
|
0
|
|
|
1209
|
3830
|
3819
|
3842
|
3803
|
3810
|
3828
|
-20
|
-2
|
78
|
1192
|
14
|
||
|
1210
|
3773
|
3770
|
3818
|
3765
|
3792
|
3792
|
19
|
19
|
74128
|
175778
|
-11320
|
||
|
1211
|
3740
|
3740
|
3771
|
3733
|
3771
|
3764
|
31
|
24
|
544
|
1520
|
-248
|
||
|
1212
|
3744
|
3746
|
3760
|
3746
|
3755
|
3758
|
11
|
14
|
58
|
304
|
16
|
||
|
1301
|
3699
|
3685
|
3737
|
3683
|
3703
|
3713
|
4
|
14
|
1405498
|
933194
|
-34786
|
||
|
1302
|
3714
|
3732
|
3767
|
3718
|
3718
|
3753
|
4
|
39
|
62
|
156
|
38
|
||
|
1303
|
3757
|
3771
|
3771
|
3771
|
3771
|
3771
|
14
|
14
|
2
|
56
|
0
|
||
|
1304
|
3754
|
3767
|
3767
|
13
|
13
|
58
|
0
|
||||||
|
1305
|
3758
|
3752
|
3778
|
3725
|
3752
|
3759
|
-6
|
1
|
6386
|
15540
|
-310
|
||
|
1306
|
3771
|
3772
|
3772
|
1
|
1
|
6
|
0
|
||||||
|
1307
|
3860
|
3860
|
3860
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
1486760
|
1128114
|
-46596
|
||||||||||
|
|
|||||||||||||
|
锌
|
1208
|
14470
|
14430
|
14470
|
14340
|
14370
|
14405
|
-100
|
-65
|
2776
|
16690
|
-1138
|
|
|
1209
|
14490
|
14445
|
14475
|
14335
|
14350
|
14415
|
-140
|
-75
|
2922
|
52766
|
-952
|
||
|
1210
|
14510
|
14430
|
14495
|
14350
|
14360
|
14435
|
-150
|
-75
|
24430
|
114900
|
-6136
|
||
|
1211
|
14535
|
14460
|
14520
|
14370
|
14380
|
14450
|
-155
|
-85
|
120934
|
170440
|
14616
|
||
|
1212
|
14570
|
14500
|
14545
|
14390
|
14405
|
14485
|
-165
|
-85
|
17958
|
46032
|
9530
|
||
|
1301
|
14585
|
14600
|
14600
|
14410
|
14410
|
14495
|
-175
|
-90
|
1192
|
7046
|
102
|
||
|
1302
|
14650
|
14605
|
14605
|
14500
|
14500
|
14565
|
-150
|
-85
|
62
|
782
|
30
|
||
|
1303
|
14735
|
14650
|
14650
|
14550
|
14550
|
14610
|
-185
|
-125
|
64
|
1378
|
52
|
||
|
1304
|
14735
|
14695
|
14695
|
14670
|
14670
|
14680
|
-65
|
-55
|
4
|
718
|
0
|
||
|
1305
|
14825
|
14800
|
14800
|
14645
|
14645
|
14735
|
-180
|
-90
|
228
|
462
|
146
|
||
|
1306
|
14905
|
14860
|
14860
|
14860
|
14860
|
14860
|
-45
|
-45
|
4
|
154
|
4
|
||
|
1307
|
14855
|
14715
|
14905
|
14715
|
14905
|
14810
|
50
|
-45
|
6
|
30
|
2
|
||
|
小计
|
170580
|
411398
|
16256
|
||||||||||
