|
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
|
1209
|
15300
|
15340
|
15390
|
15340
|
15385
|
15370
|
85
|
70
|
4150
|
23508
|
-1726
|
|
|
1210
|
15280
|
15330
|
15375
|
15320
|
15375
|
15350
|
95
|
70
|
2782
|
62894
|
-1232
|
||
|
1211
|
15265
|
15310
|
15370
|
15310
|
15360
|
15340
|
95
|
75
|
9220
|
94428
|
-3256
|
||
|
1212
|
15245
|
15300
|
15350
|
15280
|
15345
|
15315
|
100
|
70
|
12740
|
87732
|
-1366
|
||
|
1301
|
15250
|
15310
|
15340
|
15295
|
15340
|
15315
|
90
|
65
|
2798
|
31272
|
94
|
||
|
1302
|
15240
|
15325
|
15340
|
15315
|
15340
|
15320
|
100
|
80
|
126
|
1814
|
12
|
||
|
1303
|
15260
|
15310
|
15310
|
15300
|
15300
|
15305
|
40
|
45
|
14
|
758
|
0
|
||
|
1304
|
15210
|
15310
|
15345
|
15310
|
15345
|
15335
|
135
|
125
|
44
|
326
|
-10
|
||
|
1305
|
15275
|
15335
|
15335
|
15335
|
15335
|
15335
|
60
|
60
|
4
|
116
|
-4
|
||
|
1306
|
15240
|
15340
|
15400
|
15340
|
15375
|
15370
|
135
|
130
|
16
|
76
|
-4
|
||
|
1307
|
15305
|
15540
|
15540
|
15305
|
15350
|
15415
|
45
|
110
|
16
|
150
|
-2
|
||
|
1308
|
15295
|
15295
|
15295
|
0
|
0
|
0
|
|||||||
|
小计
|
31910
|
303074
|
-7494
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
334.45
|
339.01
|
341.73
|
338.80
|
340.50
|
340.13
|
6.05
|
5.68
|
24
|
166
|
-2
|
|
|
1210
|
335.65
|
335.65
|
342.40
|
335.65
|
342.28
|
340.73
|
6.63
|
5.08
|
50
|
106
|
-8
|
||
|
1211
|
337.55
|
337.50
|
342.47
|
331.60
|
342.45
|
338.40
|
4.90
|
0.85
|
46
|
84
|
2
|
||
|
1212
|
339.39
|
342.50
|
346.36
|
342.48
|
345.99
|
344.80
|
6.60
|
5.41
|
86310
|
142224
|
13262
|
||
|
1301
|
339.63
|
343.46
|
346.73
|
343.01
|
345.42
|
344.51
|
5.79
|
4.88
|
56
|
122
|
6
|
||
|
1302
|
336.44
|
341.27
|
341.27
|
4.83
|
4.83
|
26
|
0
|
||||||
|
1303
|
339.43
|
347.65
|
347.65
|
347.65
|
347.65
|
347.65
|
8.22
|
8.22
|
2
|
20
|
0
|
||
|
1304
|
339.88
|
348.11
|
348.11
|
8.23
|
8.23
|
14
|
0
|
||||||
|
1305
|
340.63
|
346.00
|
346.45
|
346.00
|
346.45
|
346.22
|
5.82
|
5.59
|
4
|
42
|
0
|
||
|
1306
|
339.70
|
343.30
|
346.82
|
335.01
|
346.20
|
344.63
|
6.50
|
4.93
|
816
|
2784
|
238
|
||
|
1307
|
339.80
|
344.73
|
344.73
|
4.93
|
4.93
|
4
|
0
|
||||||
|
1308
|
339.80
|
346.93
|
346.93
|
346.93
|
346.93
|
346.93
|
7.13
|
7.13
|
2
|
2
|
2
|
||
|
小计
|
87310
|
145594
|
13500
|
||||||||||
|
|
|||||||||||||
|
1209
|
55620
|
55780
|
56370
|
55780
|
56280
|
56160
|
660
|
540
|
18076
|
51140
|
-2012
|
||
|
1210
|
55470
|
55680
|
56260
|
55630
|
56180
|
56030
|
710
|
560
|
20486
|
54908
|
-4396
|
||
|
1211
|
55330
|
55540
|
56170
|
55510
|
56100
|
55910
|
770
|
580
|
64060
|
93626
|
-13044
|
||
|
1212
|
55190
|
55460
|
56130
|
55390
|
55980
|
55830
|
790
|
640
|
466112
|
234212
|
10786
|
||
|
1301
|
55100
|
55360
|
56030
|
55300
|
55910
|
55740
|
810
|
640
|
34644
|
43164
|
1058
|
||
|
1302
|
55090
|
55300
|
56000
|
55300
|
55900
|
55800
|
810
|
710
|
4640
|
10010
|
260
|
||
|
1303
|
55080
|
55390
|
56000
|
55390
|
55880
|
55800
|
800
|
720
|
340
|
4684
|
6
|
||
|
1304
|
55060
|
55410
|
56000
|
55410
|
55810
|
55750
|
750
|
690
|
148
|
2848
|
4
|
||
|
1305
|
55130
|
55450
|
56050
|
55390
|
55930
|
55730
|
800
|
600
|
220
|
2496
|
2
|
||
|
1306
|
55140
|
55250
|
56000
|
55250
|
55950
|
55810
|
810
|
670
|
90
|
1016
|
30
|
||
|
1307
|
55160
|
55840
|
55980
|
55710
|
55980
|
55810
|
820
|
650
|
156
|
612
|
112
|
||
|
1308
|
55180
|
55260
|
56020
|
55260
|
56020
|
55800
|
840
|
620
|
62
|
132
|
6
|
||
|
小计
|
609034
|
498848
|
-7188
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15050
|
15150
|
15210
|
15130
|
15210
|
15180
|
160
|
130
|
80
|
504
|
-78
|
|
|
1210
|
15015
|
15165
|
15170
|
15065
|
15140
|
15110
|
125
|
95
|
184
|
2352
|
-78
|
||
|
1211
|
14975
|
15070
|
15115
|
15030
|
15115
|
15075
|
140
|
100
|
122
|
1200
|
-4
|
||
|
1212
|
14945
|
15000
|
15145
|
15000
|
15145
|
15080
|
200
|
135
|
8
|
60
|
2
|
||
|
1301
|
14995
|
15040
|
15050
|
15040
|
15050
|
15040
|
55
|
45
|
26
|
86
|
20
|
||
|
1302
|
15060
|
15060
|
15060
|
0
|
0
|
0
|
|||||||
|
1303
|
14990
|
14990
|
14990
|
0
|
0
|
6
|
0
|
||||||
|
1304
|
14980
|
15025
|
15025
|
45
|
45
|
8
|
0
|
||||||
|
1305
|
15115
|
15160
|
15160
|
45
|
45
|
2
|
0
|
||||||
|
1306
|
15360
|
15405
|
15405
|
45
|
45
|
2
|
0
|
||||||
|
1307
|
15365
|
15410
|
15410
|
45
|
45
|
2
|
0
|
||||||
|
1308
|
15365
|
15365
|
15365
|
0
|
0
|
0
|
|||||||
|
小计
|
420
|
4222
|
-138
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3599
|
3600
|
3600
|
1
|
1
|
288
|
0
|
|||||
|
1210
|
3623
|
3615
|
3615
|
3579
|
3584
|
3594
|
-39
|
-29
|
24892
|
84538
|
-9100
|
||
|
1211
|
3658
|
3620
|
3620
|
-38
|
-38
|
1304
|
0
|
||||||
|
1212
|
3641
|
3633
|
3633
|
3597
|
3604
|
3611
|
-37
|
-30
|
26
|
296
|
4
|
||
|
1301
|
3583
|
3559
|
3568
|
3519
|
3542
|
3541
|
-41
|
-42
|
1742896
|
1412890
|
46042
|
||
|
1302
|
3592
|
3580
|
3584
|
3580
|
3584
|
3582
|
-8
|
-10
|
4
|
340
|
2
|
||
|
1303
|
3636
|
3625
|
3626
|
3600
|
3602
|
3610
|
-34
|
-26
|
26
|
198
|
8
|
||
|
1304
|
3613
|
3587
|
3587
|
-26
|
-26
|
62
|
0
|
||||||
|
1305
|
3639
|
3623
|
3628
|
3581
|
3598
|
3600
|
-41
|
-39
|
29564
|
72970
|
8204
|
||
|
1306
|
3638
|
3599
|
3599
|
-39
|
-39
|
10
|
0
|
||||||
|
1307
|
3688
|
3638
|
3869
|
3519
|
3629
|
3682
|
-59
|
-6
|
1050
|
116
|
98
|
||
|
1308
|
3685
|
3632
|
3650
|
3628
|
3628
|
3634
|
-57
|
-51
|
14
|
6
|
0
|
||
|
小计
|
1798472
|
1573018
|
45258
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
14515
|
14560
|
14650
|
14535
|
14640
|
14620
|
125
|
105
|
4014
|
16962
|
-1974
|
|
|
1210
|
14510
|
14590
|
14660
|
14580
|
14655
|
14630
|
145
|
120
|
6622
|
50950
|
-2652
|
||
|
1211
|
14520
|
14585
|
14670
|
14580
|
14650
|
14635
|
130
|
115
|
23518
|
115960
|
-7398
|
||
|
1212
|
14540
|
14625
|
14695
|
14605
|
14680
|
14655
|
140
|
115
|
106068
|
160996
|
-7150
|
||
|
1301
|
14565
|
14665
|
14710
|
14625
|
14700
|
14680
|
135
|
115
|
6890
|
32770
|
676
|
||
|
1302
|
14595
|
14685
|
14735
|
14665
|
14730
|
14705
|
135
|
110
|
378
|
5736
|
-10
|
||
|
1303
|
14625
|
14740
|
14775
|
14695
|
14770
|
14745
|
145
|
120
|
60
|
1946
|
6
|
||
|
1304
|
14680
|
14780
|
14780
|
14760
|
14770
|
14765
|
90
|
85
|
18
|
1162
|
6
|
||
|
1305
|
14710
|
14845
|
14860
|
14780
|
14815
|
14835
|
105
|
125
|
70
|
1306
|
4
|
||
|
1306
|
14745
|
14820
|
14870
|
14815
|
14815
|
14835
|
70
|
90
|
18
|
282
|
4
|
||
|
1307
|
14785
|
14960
|
14960
|
14855
|
14865
|
14880
|
80
|
95
|
42
|
140
|
26
|
||
|
1308
|
14905
|
14915
|
14915
|
14915
|
14915
|
14915
|
10
|
10
|
4
|
8
|
0
|
||
|
小计
|
147702
|
388218
|
-18462
|
||||||||||
