|
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
|
15495
|
15485
|
15540
|
15485
|
15540
|
15510
|
45
|
15
|
3298
|
17106
|
-1108
|
|
|
1209
|
15485
|
15450
|
15525
|
15450
|
15525
|
15490
|
40
|
5
|
3808
|
41294
|
-2034
|
||
|
1210
|
15455
|
15445
|
15500
|
15445
|
15485
|
15470
|
30
|
15
|
6754
|
88510
|
-1470
|
||
|
1211
|
15430
|
15410
|
15465
|
15410
|
15450
|
15440
|
20
|
10
|
8906
|
94792
|
-252
|
||
|
1212
|
15420
|
15435
|
15460
|
15425
|
15450
|
15440
|
30
|
20
|
4514
|
62376
|
1014
|
||
|
1301
|
15415
|
15420
|
15475
|
15420
|
15475
|
15450
|
60
|
35
|
2620
|
10982
|
1690
|
||
|
1302
|
15455
|
15455
|
15455
|
0
|
0
|
778
|
0
|
||||||
|
1303
|
15460
|
15510
|
15510
|
15510
|
15510
|
15510
|
50
|
50
|
6
|
292
|
0
|
||
|
1304
|
15555
|
15575
|
15575
|
15555
|
15555
|
15565
|
0
|
10
|
6
|
68
|
-4
|
||
|
1305
|
15525
|
15525
|
15525
|
0
|
0
|
184
|
0
|
||||||
|
1306
|
15570
|
15570
|
15570
|
0
|
0
|
144
|
0
|
||||||
|
1307
|
15600
|
15600
|
15600
|
0
|
0
|
154
|
0
|
||||||
|
小计
|
29912
|
316680
|
-2164
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1208
|
332.09
|
331.30
|
331.30
|
331.30
|
331.30
|
331.30
|
-0.79
|
-0.79
|
2
|
54
|
0
|
|
|
1209
|
332.27
|
332.97
|
333.36
|
332.97
|
333.11
|
333.13
|
0.84
|
0.86
|
28
|
190
|
-16
|
||
|
1210
|
334.42
|
334.42
|
334.42
|
0.00
|
0.00
|
108
|
0
|
||||||
|
1211
|
334.27
|
335.62
|
335.62
|
333.95
|
333.95
|
334.78
|
-0.32
|
0.51
|
4
|
80
|
0
|
||
|
1212
|
334.97
|
334.97
|
336.26
|
334.92
|
335.58
|
335.70
|
0.61
|
0.73
|
46586
|
125440
|
-2222
|
||
|
1301
|
335.46
|
336.15
|
336.38
|
335.68
|
335.96
|
336.12
|
0.50
|
0.66
|
20
|
98
|
-6
|
||
|
1302
|
335.98
|
335.98
|
335.98
|
0.00
|
0.00
|
30
|
0
|
||||||
|
1303
|
332.81
|
333.47
|
333.47
|
0.66
|
0.66
|
8
|
0
|
||||||
|
1304
|
333.54
|
334.20
|
334.20
|
0.66
|
0.66
|
12
|
0
|
||||||
|
1305
|
336.02
|
336.69
|
336.69
|
0.67
|
0.67
|
44
|
0
|
||||||
|
1306
|
335.64
|
336.28
|
336.97
|
336.10
|
336.40
|
336.46
|
0.76
|
0.82
|
188
|
928
|
38
|
||
|
1307
|
332.56
|
332.56
|
332.56
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
46828
|
126994
|
-2206
|
||||||||||
|
|
|||||||||||||
|
1208
|
55370
|
55340
|
55480
|
55130
|
55480
|
55260
|
110
|
-110
|
4814
|
24580
|
-586
|
||
|
1209
|
55220
|
55160
|
55300
|
55000
|
55200
|
55160
|
-20
|
-60
|
10980
|
60832
|
-1634
|
||
|
1210
|
55160
|
55150
|
55270
|
54900
|
55180
|
55110
|
20
|
-50
|
15680
|
78136
|
-1486
|
||
|
1211
|
54990
|
54980
|
55180
|
54750
|
55050
|
54980
|
60
|
-10
|
375248
|
258184
|
-8194
|
||
|
1212
|
54910
|
54920
|
55080
|
54670
|
54950
|
54900
|
40
|
-10
|
55754
|
83960
|
6912
|
||
|
1301
|
54860
|
54860
|
55100
|
54700
|
54980
|
54930
|
120
|
70
|
4428
|
12868
|
110
|
||
|
1302
|
54940
|
54920
|
55060
|
54750
|
54970
|
54980
|
30
|
40
|
190
|
6762
|
72
|
||
|
1303
|
55080
|
54930
|
55120
|
54750
|
54750
|
54990
|
-330
|
-90
|
100
|
3408
|
-10
|
||
|
1304
|
55040
|
55050
|
55180
|
54760
|
55020
|
54980
|
-20
|
-60
|
186
|
2262
|
12
|
||
|
1305
|
55030
|
55080
|
55230
|
54750
|
54870
|
54940
|
-160
|
-90
|
52
|
1344
|
0
|
||
|
1306
|
55030
|
55020
|
55210
|
54770
|
54770
|
55020
|
-260
|
-10
|
68
|
848
|
14
|
||
|
1307
|
55140
|
54980
|
55170
|
54790
|
54790
|
55040
|
-350
|
-100
|
50
|
260
|
-2
|
||
|
小计
|
467550
|
533444
|
-4792
|
||||||||||
|
|
|||||||||||||
|
铅
|
1208
|
15165
|
15100
|
15170
|
15100
|
15150
|
15145
|
-15
|
-20
|
178
|
398
|
-28
|
|
|
1209
|
15100
|
15075
|
15150
|
15070
|
15110
|
15115
|
10
|
15
|
230
|
1278
|
-170
|
||
|
1210
|
15040
|
15055
|
15090
|
15035
|
15070
|
15065
|
30
|
25
|
462
|
2456
|
-146
|
||
|
1211
|
14975
|
15015
|
15060
|
15015
|
15040
|
15035
|
65
|
60
|
176
|
530
|
108
|
||
|
1212
|
14940
|
15000
|
15000
|
60
|
60
|
4
|
0
|
||||||
|
1301
|
14965
|
14980
|
14980
|
15
|
15
|
60
|
0
|
||||||
|
1302
|
14835
|
14895
|
14895
|
60
|
60
|
0
|
|||||||
|
1303
|
15065
|
15125
|
15125
|
60
|
60
|
2
|
0
|
||||||
|
1304
|
14935
|
14995
|
14995
|
60
|
60
|
6
|
0
|
||||||
|
1305
|
14770
|
14830
|
14830
|
60
|
60
|
2
|
0
|
||||||
|
1306
|
14770
|
14770
|
14770
|
0
|
0
|
0
|
|||||||
|
1307
|
14770
|
14770
|
14770
|
0
|
0
|
0
|
|||||||
|
小计
|
1046
|
4736
|
-236
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1208
|
3735
|
3749
|
3749
|
3632
|
3690
|
3708
|
-45
|
-27
|
34
|
300
|
-2
|
|
|
1209
|
3840
|
3825
|
3849
|
3790
|
3790
|
3808
|
-50
|
-32
|
122
|
1156
|
-26
|
||
|
1210
|
3841
|
3846
|
3863
|
3843
|
3849
|
3853
|
8
|
12
|
29582
|
137062
|
-5624
|
||
|
1211
|
3818
|
3784
|
3844
|
3784
|
3797
|
3818
|
-21
|
0
|
30
|
1474
|
0
|
||
|
1212
|
3787
|
3809
|
3809
|
3767
|
3792
|
3788
|
5
|
1
|
28
|
302
|
2
|
||
|
1301
|
3757
|
3763
|
3782
|
3760
|
3772
|
3771
|
15
|
14
|
821244
|
916736
|
-28040
|
||
|
1302
|
3765
|
3767
|
3794
|
3767
|
3782
|
3782
|
17
|
17
|
46
|
316
|
-10
|
||
|
1303
|
3766
|
3766
|
3795
|
3764
|
3764
|
3776
|
-2
|
10
|
44
|
422
|
0
|
||
|
1304
|
3795
|
3795
|
3795
|
0
|
0
|
54
|
0
|
||||||
|
1305
|
3778
|
3775
|
3793
|
3775
|
3787
|
3783
|
9
|
5
|
7640
|
22228
|
1594
|
||
|
1306
|
3797
|
3789
|
3789
|
3789
|
3789
|
3789
|
-8
|
-8
|
2
|
10
|
2
|
||
|
1307
|
3816
|
3816
|
3816
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
858772
|
1080064
|
-32104
|
||||||||||
|
|
|||||||||||||
|
锌
|
1208
|
14610
|
14610
|
14675
|
14585
|
14665
|
14630
|
55
|
20
|
2546
|
9570
|
-2244
|
|
|
1209
|
14625
|
14675
|
14715
|
14630
|
14675
|
14655
|
50
|
30
|
4830
|
40672
|
-3446
|
||
|
1210
|
14645
|
14660
|
14730
|
14650
|
14710
|
14680
|
65
|
35
|
18120
|
95798
|
-5646
|
||
|
1211
|
14660
|
14690
|
14760
|
14660
|
14715
|
14695
|
55
|
35
|
83688
|
157428
|
-4764
|
||
|
1212
|
14685
|
14700
|
14760
|
14680
|
14740
|
14705
|
55
|
20
|
13750
|
61472
|
5282
|
||
|
1301
|
14715
|
14710
|
14790
|
14710
|
14770
|
14750
|
55
|
35
|
790
|
7676
|
202
|
||
|
1302
|
14740
|
14785
|
14810
|
14740
|
14785
|
14775
|
45
|
35
|
280
|
1526
|
174
|
||
|
1303
|
14805
|
14865
|
14865
|
14800
|
14820
|
14830
|
15
|
25
|
56
|
1480
|
22
|
||
|
1304
|
14830
|
14895
|
14895
|
14805
|
14845
|
14860
|
15
|
30
|
32
|
736
|
-2
|
||
|
1305
|
14895
|
14920
|
14930
|
14900
|
14920
|
14910
|
25
|
15
|
76
|
622
|
68
|
||
|
1306
|
14880
|
14965
|
14965
|
14930
|
14945
|
14945
|
65
|
65
|
20
|
172
|
-2
|
||
|
1307
|
14925
|
15000
|
15000
|
15000
|
15000
|
15000
|
75
|
75
|
6
|
48
|
-4
|
||
|
小计
|
124194
|
377200
|
-10360
|
||||||||||
