|
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
|
15370
|
15450
|
15450
|
15370
|
15395
|
15390
|
25
|
20
|
3054
|
22348
|
-1160
|
|
|
1210
|
15350
|
15450
|
15450
|
15350
|
15380
|
15365
|
30
|
15
|
4388
|
61506
|
-1388
|
||
|
1211
|
15340
|
15380
|
15385
|
15330
|
15355
|
15355
|
15
|
15
|
6748
|
93488
|
-940
|
||
|
1212
|
15315
|
15360
|
15370
|
15310
|
15340
|
15330
|
25
|
15
|
8904
|
86158
|
-1574
|
||
|
1301
|
15315
|
15370
|
15420
|
15315
|
15340
|
15335
|
25
|
20
|
3618
|
31462
|
190
|
||
|
1302
|
15320
|
15360
|
15360
|
15320
|
15320
|
15345
|
0
|
25
|
106
|
1884
|
70
|
||
|
1303
|
15305
|
15335
|
15335
|
15335
|
15335
|
15335
|
30
|
30
|
34
|
778
|
20
|
||
|
1304
|
15335
|
15365
|
15365
|
30
|
30
|
326
|
0
|
||||||
|
1305
|
15335
|
15350
|
15355
|
15350
|
15355
|
15350
|
20
|
15
|
4
|
116
|
0
|
||
|
1306
|
15370
|
15370
|
15370
|
0
|
0
|
76
|
0
|
||||||
|
1307
|
15415
|
15430
|
15430
|
15
|
15
|
150
|
0
|
||||||
|
1308
|
15295
|
15310
|
15310
|
15
|
15
|
0
|
|||||||
|
小计
|
26856
|
298292
|
-4782
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
340.13
|
339.19
|
339.40
|
338.72
|
338.72
|
339.02
|
-1.41
|
-1.11
|
12
|
166
|
0
|
|
|
1210
|
340.73
|
341.65
|
341.65
|
341.21
|
341.21
|
341.25
|
0.48
|
0.52
|
18
|
94
|
-12
|
||
|
1211
|
338.40
|
343.73
|
343.74
|
342.45
|
342.45
|
343.14
|
4.05
|
4.74
|
44
|
88
|
4
|
||
|
1212
|
344.80
|
345.98
|
346.04
|
344.36
|
344.79
|
345.17
|
-0.01
|
0.37
|
50894
|
131072
|
-11152
|
||
|
1301
|
344.51
|
345.60
|
345.61
|
344.52
|
345.04
|
345.52
|
0.53
|
1.01
|
102
|
196
|
74
|
||
|
1302
|
341.27
|
342.27
|
342.27
|
1.00
|
1.00
|
26
|
0
|
||||||
|
1303
|
347.65
|
346.02
|
346.53
|
346.02
|
346.53
|
346.10
|
-1.12
|
-1.55
|
12
|
28
|
8
|
||
|
1304
|
348.11
|
346.56
|
346.56
|
-1.55
|
-1.55
|
14
|
0
|
||||||
|
1305
|
346.22
|
345.89
|
345.89
|
345.89
|
345.89
|
345.89
|
-0.33
|
-0.33
|
2
|
42
|
0
|
||
|
1306
|
344.63
|
346.02
|
346.79
|
344.58
|
345.00
|
345.32
|
0.37
|
0.69
|
852
|
3270
|
486
|
||
|
1307
|
344.73
|
344.73
|
344.73
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1308
|
346.93
|
346.93
|
346.93
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
51936
|
135002
|
-10592
|
||||||||||
|
|
|||||||||||||
|
1209
|
56160
|
56100
|
56120
|
55900
|
55960
|
56020
|
-200
|
-140
|
9818
|
50808
|
-332
|
||
|
1210
|
56030
|
56000
|
56000
|
55710
|
55850
|
55860
|
-180
|
-170
|
7536
|
55762
|
854
|
||
|
1211
|
55910
|
55890
|
55890
|
55590
|
55740
|
55730
|
-170
|
-180
|
24898
|
89314
|
-4312
|
||
|
1212
|
55830
|
55790
|
55800
|
55460
|
55620
|
55620
|
-210
|
-210
|
247468
|
227020
|
-7192
|
||
|
1301
|
55740
|
55740
|
55750
|
55360
|
55490
|
55520
|
-250
|
-220
|
20046
|
45652
|
2488
|
||
|
1302
|
55800
|
55620
|
55630
|
55320
|
55450
|
55490
|
-350
|
-310
|
882
|
10136
|
126
|
||
|
1303
|
55800
|
55770
|
55770
|
55380
|
55440
|
55480
|
-360
|
-320
|
272
|
4654
|
-30
|
||
|
1304
|
55750
|
55590
|
55610
|
55420
|
55460
|
55460
|
-290
|
-290
|
152
|
2832
|
-16
|
||
|
1305
|
55730
|
55710
|
55710
|
55410
|
55530
|
55520
|
-200
|
-210
|
334
|
2414
|
-82
|
||
|
1306
|
55810
|
55620
|
55690
|
55470
|
55490
|
55600
|
-320
|
-210
|
16
|
1016
|
0
|
||
|
1307
|
55810
|
55600
|
55600
|
55460
|
55540
|
55520
|
-270
|
-290
|
14
|
612
|
0
|
||
|
1308
|
55800
|
55670
|
55670
|
55510
|
55610
|
55590
|
-190
|
-210
|
36
|
144
|
12
|
||
|
小计
|
311472
|
490364
|
-8484
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15180
|
15160
|
15190
|
15130
|
15190
|
15160
|
10
|
-20
|
78
|
432
|
-72
|
|
|
1210
|
15110
|
15100
|
15140
|
15080
|
15130
|
15100
|
20
|
-10
|
208
|
2288
|
-64
|
||
|
1211
|
15075
|
15150
|
15150
|
15060
|
15090
|
15080
|
15
|
5
|
84
|
1208
|
8
|
||
|
1212
|
15080
|
15065
|
15065
|
15050
|
15050
|
15055
|
-30
|
-25
|
4
|
58
|
-2
|
||
|
1301
|
15040
|
15040
|
15060
|
15035
|
15035
|
15040
|
-5
|
0
|
16
|
86
|
0
|
||
|
1302
|
15060
|
15060
|
15060
|
0
|
0
|
0
|
|||||||
|
1303
|
14990
|
14990
|
14990
|
0
|
0
|
6
|
0
|
||||||
|
1304
|
15025
|
15025
|
15025
|
0
|
0
|
8
|
0
|
||||||
|
1305
|
15160
|
15160
|
15160
|
0
|
0
|
2
|
0
|
||||||
|
1306
|
15405
|
15405
|
15405
|
0
|
0
|
2
|
0
|
||||||
|
1307
|
15410
|
15410
|
15410
|
0
|
0
|
2
|
0
|
||||||
|
1308
|
15410
|
15410
|
15410
|
0
|
0
|
0
|
|||||||
|
小计
|
390
|
4092
|
-130
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3600
|
3584
|
3584
|
3579
|
3579
|
3581
|
-21
|
-19
|
6
|
284
|
-4
|
|
|
1210
|
3594
|
3580
|
3580
|
3555
|
3558
|
3566
|
-36
|
-28
|
9944
|
79696
|
-4842
|
||
|
1211
|
3620
|
3585
|
3585
|
-35
|
-35
|
1304
|
0
|
||||||
|
1212
|
3611
|
3594
|
3594
|
3526
|
3552
|
3563
|
-59
|
-48
|
56
|
318
|
22
|
||
|
1301
|
3541
|
3527
|
3533
|
3507
|
3509
|
3516
|
-32
|
-25
|
1144222
|
1407854
|
-5036
|
||
|
1302
|
3582
|
3546
|
3546
|
3541
|
3546
|
3544
|
-36
|
-38
|
116
|
350
|
10
|
||
|
1303
|
3610
|
3599
|
3599
|
3570
|
3570
|
3589
|
-40
|
-21
|
38
|
212
|
14
|
||
|
1304
|
3587
|
3570
|
3570
|
-17
|
-17
|
62
|
0
|
||||||
|
1305
|
3600
|
3593
|
3593
|
3554
|
3560
|
3566
|
-40
|
-34
|
20706
|
80106
|
7136
|
||
|
1306
|
3599
|
3565
|
3565
|
-34
|
-34
|
10
|
0
|
||||||
|
1307
|
3682
|
3620
|
3620
|
3597
|
3599
|
3615
|
-83
|
-67
|
112
|
30
|
-86
|
||
|
1308
|
3634
|
3634
|
3634
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
1175200
|
1570232
|
-2786
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
14620
|
14620
|
14640
|
14585
|
14620
|
14605
|
0
|
-15
|
2610
|
15190
|
-1772
|
|
|
1210
|
14630
|
14650
|
14650
|
14595
|
14640
|
14625
|
10
|
-5
|
5282
|
49094
|
-1856
|
||
|
1211
|
14635
|
14680
|
14680
|
14600
|
14635
|
14630
|
0
|
-5
|
18216
|
108034
|
-7926
|
||
|
1212
|
14655
|
14670
|
14680
|
14610
|
14660
|
14640
|
5
|
-15
|
63806
|
156192
|
-4804
|
||
|
1301
|
14680
|
14680
|
14700
|
14635
|
14670
|
14660
|
-10
|
-20
|
4166
|
33198
|
428
|
||
|
1302
|
14705
|
14700
|
14715
|
14665
|
14675
|
14685
|
-30
|
-20
|
340
|
5818
|
82
|
||
|
1303
|
14745
|
14740
|
14750
|
14705
|
14720
|
14715
|
-25
|
-30
|
24
|
1954
|
8
|
||
|
1304
|
14765
|
14785
|
14785
|
14760
|
14760
|
14765
|
-5
|
0
|
16
|
1158
|
-4
|
||
|
1305
|
14835
|
14770
|
14805
|
14770
|
14800
|
14785
|
-35
|
-50
|
72
|
1346
|
40
|
||
|
1306
|
14835
|
14835
|
14850
|
14790
|
14820
|
14815
|
-15
|
-20
|
26
|
292
|
10
|
||
|
1307
|
14880
|
14865
|
14865
|
14860
|
14860
|
14860
|
-20
|
-20
|
6
|
142
|
2
|
||
|
1308
|
14915
|
15000
|
15000
|
15000
|
15000
|
15000
|
85
|
85
|
4
|
12
|
4
|
||
|
小计
|
94568
|
372430
|
-15788
|
||||||||||
