|
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
|
15390
|
15480
|
15490
|
15400
|
15400
|
15430
|
10
|
40
|
1992
|
21648
|
-700
|
|
|
1210
|
15365
|
15480
|
15480
|
15370
|
15380
|
15410
|
15
|
45
|
5492
|
60000
|
-1506
|
||
|
1211
|
15355
|
15420
|
15470
|
15360
|
15380
|
15405
|
25
|
50
|
6636
|
92708
|
-780
|
||
|
1212
|
15330
|
15400
|
15450
|
15350
|
15360
|
15385
|
30
|
55
|
11274
|
85712
|
-446
|
||
|
1301
|
15335
|
15480
|
15480
|
15355
|
15370
|
15380
|
35
|
45
|
2994
|
32024
|
562
|
||
|
1302
|
15345
|
15370
|
15370
|
15360
|
15370
|
15365
|
25
|
20
|
274
|
1798
|
-86
|
||
|
1303
|
15335
|
15380
|
15380
|
15370
|
15370
|
15375
|
35
|
40
|
32
|
778
|
0
|
||
|
1304
|
15365
|
15385
|
15385
|
15385
|
15385
|
15385
|
20
|
20
|
12
|
314
|
-12
|
||
|
1305
|
15350
|
15425
|
15425
|
15400
|
15400
|
15420
|
50
|
70
|
12
|
114
|
-2
|
||
|
1306
|
15370
|
15410
|
15410
|
40
|
40
|
76
|
0
|
||||||
|
1307
|
15430
|
15505
|
15505
|
15430
|
15430
|
15465
|
0
|
35
|
40
|
150
|
0
|
||
|
1308
|
15310
|
15310
|
15310
|
0
|
0
|
0
|
|||||||
|
小计
|
28758
|
295322
|
-2970
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
339.02
|
340.59
|
342.46
|
340.20
|
340.20
|
341.24
|
1.18
|
2.22
|
58
|
158
|
-8
|
|
|
1210
|
341.25
|
345.92
|
345.92
|
343.83
|
343.92
|
344.37
|
2.67
|
3.12
|
8
|
100
|
6
|
||
|
1211
|
343.14
|
345.47
|
345.97
|
344.94
|
344.94
|
345.67
|
1.80
|
2.53
|
14
|
92
|
4
|
||
|
1212
|
345.17
|
346.80
|
348.28
|
346.34
|
346.63
|
347.40
|
1.46
|
2.23
|
46788
|
129604
|
-1468
|
||
|
1301
|
345.52
|
347.71
|
348.26
|
346.80
|
346.80
|
347.53
|
1.28
|
2.01
|
36
|
188
|
-8
|
||
|
1302
|
342.27
|
347.98
|
347.98
|
347.98
|
347.98
|
347.98
|
5.71
|
5.71
|
2
|
24
|
-2
|
||
|
1303
|
346.10
|
348.16
|
348.16
|
347.74
|
347.74
|
348.04
|
1.64
|
1.94
|
14
|
14
|
-14
|
||
|
1304
|
346.56
|
348.50
|
348.50
|
1.94
|
1.94
|
14
|
0
|
||||||
|
1305
|
345.89
|
347.47
|
347.47
|
347.47
|
347.47
|
347.47
|
1.58
|
1.58
|
4
|
46
|
4
|
||
|
1306
|
345.32
|
346.80
|
348.41
|
346.20
|
346.20
|
347.66
|
0.88
|
2.34
|
804
|
3670
|
400
|
||
|
1307
|
344.73
|
347.06
|
347.06
|
2.33
|
2.33
|
4
|
0
|
||||||
|
1308
|
346.93
|
347.31
|
347.31
|
347.31
|
347.31
|
347.31
|
0.38
|
0.38
|
2
|
-2
|
|||
|
小计
|
47730
|
133914
|
-1088
|
||||||||||
|
|
|||||||||||||
|
1209
|
56020
|
56380
|
56650
|
55800
|
56170
|
56140
|
150
|
120
|
11166
|
48826
|
-1982
|
||
|
1210
|
55860
|
56280
|
56530
|
55800
|
56000
|
56000
|
140
|
140
|
9548
|
54792
|
-970
|
||
|
1211
|
55730
|
56130
|
56430
|
55680
|
55900
|
55990
|
170
|
260
|
21296
|
86986
|
-2328
|
||
|
1212
|
55620
|
56030
|
56350
|
55570
|
55840
|
55870
|
220
|
250
|
303952
|
224030
|
-2990
|
||
|
1301
|
55520
|
55980
|
56250
|
55500
|
55780
|
55790
|
260
|
270
|
37210
|
49544
|
3892
|
||
|
1302
|
55490
|
55820
|
56200
|
55460
|
55730
|
55790
|
240
|
300
|
2168
|
10486
|
350
|
||
|
1303
|
55480
|
56110
|
56140
|
55550
|
55760
|
55780
|
280
|
300
|
284
|
4674
|
20
|
||
|
1304
|
55460
|
56180
|
56180
|
55530
|
55780
|
55970
|
320
|
510
|
126
|
2852
|
20
|
||
|
1305
|
55520
|
56250
|
56250
|
55590
|
55850
|
55850
|
330
|
330
|
110
|
2440
|
26
|
||
|
1306
|
55600
|
56050
|
56100
|
55550
|
55750
|
55750
|
150
|
150
|
56
|
1028
|
12
|
||
|
1307
|
55520
|
55960
|
55960
|
55680
|
55740
|
55750
|
220
|
230
|
10
|
616
|
4
|
||
|
1308
|
55590
|
56200
|
56200
|
55600
|
55820
|
55880
|
230
|
290
|
54
|
158
|
14
|
||
|
小计
|
385980
|
486432
|
-3932
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15160
|
15315
|
15315
|
15205
|
15205
|
15260
|
45
|
100
|
12
|
422
|
-10
|
|
|
1210
|
15100
|
15240
|
15250
|
15125
|
15170
|
15190
|
70
|
90
|
164
|
2234
|
-54
|
||
|
1211
|
15080
|
15200
|
15250
|
15110
|
15110
|
15195
|
30
|
115
|
94
|
1178
|
-30
|
||
|
1212
|
15055
|
15225
|
15225
|
15125
|
15125
|
15175
|
70
|
120
|
4
|
58
|
0
|
||
|
1301
|
15040
|
15080
|
15210
|
15080
|
15210
|
15145
|
170
|
105
|
4
|
86
|
0
|
||
|
1302
|
15060
|
15165
|
15165
|
105
|
105
|
0
|
|||||||
|
1303
|
14990
|
15090
|
15090
|
100
|
100
|
6
|
0
|
||||||
|
1304
|
15025
|
15125
|
15125
|
100
|
100
|
8
|
0
|
||||||
|
1305
|
15160
|
15265
|
15265
|
105
|
105
|
2
|
0
|
||||||
|
1306
|
15405
|
15510
|
15510
|
105
|
105
|
2
|
0
|
||||||
|
1307
|
15410
|
15515
|
15515
|
105
|
105
|
2
|
0
|
||||||
|
1308
|
15410
|
15410
|
15410
|
0
|
0
|
0
|
|||||||
|
小计
|
278
|
3998
|
-94
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3581
|
3572
|
3572
|
3560
|
3560
|
3570
|
-21
|
-11
|
132
|
304
|
20
|
|
|
1210
|
3566
|
3565
|
3574
|
3548
|
3566
|
3561
|
0
|
-5
|
6882
|
76850
|
-2846
|
||
|
1211
|
3585
|
3585
|
3585
|
0
|
0
|
1304
|
0
|
||||||
|
1212
|
3563
|
3572
|
3590
|
3570
|
3570
|
3576
|
7
|
13
|
44
|
298
|
-20
|
||
|
1301
|
3516
|
3506
|
3524
|
3492
|
3513
|
3512
|
-3
|
-4
|
1389552
|
1404416
|
-3438
|
||
|
1302
|
3544
|
3534
|
3552
|
3534
|
3534
|
3537
|
-10
|
-7
|
48
|
354
|
4
|
||
|
1303
|
3589
|
3577
|
3582
|
3576
|
3582
|
3579
|
-7
|
-10
|
12
|
210
|
-2
|
||
|
1304
|
3570
|
3570
|
3577
|
3565
|
3577
|
3572
|
7
|
2
|
14
|
66
|
4
|
||
|
1305
|
3566
|
3550
|
3576
|
3544
|
3568
|
3564
|
2
|
-2
|
17210
|
84684
|
4578
|
||
|
1306
|
3565
|
3582
|
3582
|
3582
|
3582
|
3582
|
17
|
17
|
4
|
14
|
4
|
||
|
1307
|
3615
|
3580
|
3619
|
3580
|
3597
|
3603
|
-18
|
-12
|
16
|
32
|
2
|
||
|
1308
|
3634
|
3634
|
3634
|
3634
|
3634
|
3634
|
0
|
0
|
6
|
6
|
0
|
||
|
小计
|
1413920
|
1568538
|
-1694
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
14605
|
14785
|
14855
|
14715
|
14740
|
14760
|
135
|
155
|
4880
|
12466
|
-2724
|
|
|
1210
|
14625
|
14800
|
14855
|
14715
|
14750
|
14785
|
125
|
160
|
10408
|
41896
|
-7198
|
||
|
1211
|
14630
|
14800
|
14875
|
14725
|
14770
|
14795
|
140
|
165
|
30366
|
100296
|
-7738
|
||
|
1212
|
14640
|
14810
|
14930
|
14750
|
14795
|
14815
|
155
|
175
|
109948
|
157420
|
1228
|
||
|
1301
|
14660
|
14820
|
14915
|
14770
|
14820
|
14830
|
160
|
170
|
13848
|
35644
|
2446
|
||
|
1302
|
14685
|
14865
|
14930
|
14810
|
14815
|
14885
|
130
|
200
|
458
|
5826
|
8
|
||
|
1303
|
14715
|
14890
|
14900
|
14825
|
14830
|
14845
|
115
|
130
|
58
|
1922
|
-32
|
||
|
1304
|
14765
|
14955
|
14960
|
14870
|
14890
|
14935
|
125
|
170
|
54
|
1158
|
0
|
||
|
1305
|
14785
|
14970
|
14995
|
14900
|
14930
|
14940
|
145
|
155
|
18
|
1342
|
-4
|
||
|
1306
|
14815
|
15235
|
15235
|
14980
|
14980
|
15015
|
165
|
200
|
26
|
306
|
14
|
||
|
1307
|
14860
|
15085
|
15085
|
14995
|
14995
|
15020
|
135
|
160
|
8
|
146
|
4
|
||
|
1308
|
15000
|
15150
|
15150
|
14950
|
15050
|
15085
|
50
|
85
|
106
|
16
|
4
|
||
|
小计
|
170178
|
358438
|
-13992
|
||||||||||
