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
|
15430
|
15400
|
15460
|
15400
|
15425
|
15420
|
-5
|
-10
|
3534
|
20450
|
-1198
|
|
1210
|
15410
|
15390
|
15440
|
15370
|
15415
|
15410
|
5
|
0
|
6860
|
56330
|
-3670
|
||
1211
|
15405
|
15380
|
15430
|
15365
|
15400
|
15395
|
-5
|
-10
|
7238
|
92370
|
-338
|
||
1212
|
15385
|
15380
|
15425
|
15350
|
15380
|
15385
|
-5
|
0
|
10678
|
84724
|
-988
|
||
1301
|
15380
|
15370
|
15420
|
15355
|
15385
|
15385
|
5
|
5
|
3500
|
33184
|
1160
|
||
1302
|
15365
|
15360
|
15410
|
15360
|
15380
|
15385
|
15
|
20
|
266
|
1866
|
68
|
||
1303
|
15375
|
15390
|
15405
|
15390
|
15405
|
15400
|
30
|
25
|
12
|
788
|
10
|
||
1304
|
15385
|
15385
|
15385
|
0
|
0
|
314
|
0
|
||||||
1305
|
15420
|
15420
|
15420
|
0
|
0
|
114
|
0
|
||||||
1306
|
15410
|
15430
|
15430
|
15430
|
15430
|
15430
|
20
|
20
|
2
|
76
|
0
|
||
1307
|
15465
|
15465
|
15465
|
0
|
0
|
150
|
0
|
||||||
1308
|
15310
|
15310
|
15310
|
0
|
0
|
0
|
|||||||
小计
|
32090
|
290366
|
-4956
|
||||||||||
|
|||||||||||||
黄金
|
1209
|
341.24
|
341.76
|
341.76
|
337.00
|
337.11
|
338.62
|
-4.13
|
-2.62
|
14
|
152
|
-6
|
|
1210
|
344.37
|
339.80
|
340.59
|
339.80
|
340.59
|
340.32
|
-3.78
|
-4.05
|
6
|
94
|
-6
|
||
1211
|
345.67
|
340.15
|
341.48
|
340.15
|
341.08
|
340.94
|
-4.59
|
-4.73
|
8
|
92
|
0
|
||
1212
|
347.40
|
343.72
|
343.99
|
343.13
|
343.82
|
343.54
|
-3.58
|
-3.86
|
35940
|
125442
|
-4162
|
||
1301
|
347.53
|
343.80
|
344.31
|
343.50
|
344.26
|
343.88
|
-3.27
|
-3.65
|
130
|
232
|
44
|
||
1302
|
347.98
|
343.47
|
343.47
|
343.47
|
343.47
|
343.47
|
-4.51
|
-4.51
|
2
|
24
|
0
|
||
1303
|
348.04
|
343.52
|
343.52
|
-4.52
|
-4.52
|
14
|
0
|
||||||
1304
|
348.50
|
343.98
|
343.98
|
-4.52
|
-4.52
|
14
|
0
|
||||||
1305
|
347.47
|
343.50
|
344.13
|
343.43
|
344.13
|
343.74
|
-3.34
|
-3.73
|
12
|
50
|
4
|
||
1306
|
347.66
|
344.06
|
345.05
|
343.19
|
345.05
|
343.83
|
-2.61
|
-3.83
|
770
|
4144
|
474
|
||
1307
|
347.06
|
343.24
|
343.24
|
-3.82
|
-3.82
|
4
|
0
|
||||||
1308
|
347.31
|
343.48
|
343.48
|
-3.83
|
-3.83
|
0
|
|||||||
小计
|
36882
|
130262
|
-3652
|
||||||||||
|
|||||||||||||
1209
|
56140
|
55810
|
55920
|
55740
|
55850
|
55810
|
-290
|
-330
|
6462
|
47486
|
-1340
|
||
1210
|
56000
|
55590
|
55760
|
55510
|
55650
|
55620
|
-350
|
-380
|
6404
|
54078
|
-714
|
||
1211
|
55990
|
55510
|
55690
|
55400
|
55570
|
55520
|
-420
|
-470
|
11088
|
85982
|
-1004
|
||
1212
|
55870
|
55450
|
55620
|
55290
|
55470
|
55430
|
-400
|
-440
|
241438
|
222822
|
-1208
|
||
1301
|
55790
|
55400
|
55530
|
55210
|
55340
|
55340
|
-450
|
-450
|
26266
|
52802
|
3258
|
||
1302
|
55790
|
55520
|
55520
|
55170
|
55330
|
55330
|
-460
|
-460
|
1752
|
11240
|
754
|
||
1303
|
55780
|
55330
|
55500
|
55190
|
55350
|
55340
|
-430
|
-440
|
260
|
4762
|
88
|
||
1304
|
55970
|
55370
|
55480
|
55160
|
55410
|
55310
|
-560
|
-660
|
118
|
2876
|
24
|
||
1305
|
55850
|
55380
|
55500
|
55210
|
55370
|
55350
|
-480
|
-500
|
142
|
2450
|
10
|
||
1306
|
55750
|
55300
|
55500
|
55230
|
55400
|
55370
|
-350
|
-380
|
76
|
1060
|
32
|
||
1307
|
55750
|
55380
|
55550
|
55250
|
55420
|
55370
|
-330
|
-380
|
72
|
634
|
18
|
||
1308
|
55880
|
55360
|
55520
|
55340
|
55450
|
55390
|
-430
|
-490
|
36
|
164
|
6
|
||
小计
|
294114
|
486356
|
-76
|
||||||||||
|
|||||||||||||
铅
|
1209
|
15260
|
15150
|
15160
|
15150
|
15160
|
15155
|
-100
|
-105
|
18
|
404
|
-18
|
|
1210
|
15190
|
15120
|
15150
|
15105
|
15115
|
15120
|
-75
|
-70
|
218
|
2222
|
-12
|
||
1211
|
15195
|
15045
|
15110
|
15045
|
15100
|
15090
|
-95
|
-105
|
54
|
1184
|
6
|
||
1212
|
15175
|
15100
|
15100
|
15100
|
15100
|
15100
|
-75
|
-75
|
2
|
58
|
0
|
||
1301
|
15145
|
15145
|
15145
|
0
|
0
|
86
|
0
|
||||||
1302
|
15165
|
15090
|
15090
|
-75
|
-75
|
0
|
|||||||
1303
|
15090
|
15015
|
15015
|
-75
|
-75
|
6
|
0
|
||||||
1304
|
15125
|
15050
|
15050
|
-75
|
-75
|
8
|
0
|
||||||
1305
|
15265
|
15185
|
15185
|
-80
|
-80
|
2
|
0
|
||||||
1306
|
15510
|
15430
|
15430
|
-80
|
-80
|
2
|
0
|
||||||
1307
|
15515
|
15435
|
15435
|
-80
|
-80
|
2
|
0
|
||||||
1308
|
15515
|
15515
|
15515
|
0
|
0
|
0
|
|||||||
小计
|
292
|
3974
|
-24
|
||||||||||
|
|||||||||||||
螺纹钢
|
1209
|
3570
|
3470
|
3567
|
3459
|
3460
|
3492
|
-110
|
-78
|
58
|
300
|
-4
|
|
1210
|
3561
|
3558
|
3558
|
3532
|
3533
|
3541
|
-28
|
-20
|
16388
|
71712
|
-5138
|
||
1211
|
3585
|
3555
|
3570
|
3544
|
3544
|
3552
|
-41
|
-33
|
26
|
1304
|
0
|
||
1212
|
3576
|
3542
|
3571
|
3539
|
3539
|
3548
|
-37
|
-28
|
68
|
296
|
-2
|
||
1301
|
3512
|
3499
|
3499
|
3455
|
3455
|
3474
|
-57
|
-38
|
1588554
|
1503702
|
99286
|
||
1302
|
3537
|
3506
|
3575
|
3485
|
3493
|
3504
|
-44
|
-33
|
2474
|
396
|
42
|
||
1303
|
3579
|
3562
|
3562
|
3463
|
3517
|
3517
|
-62
|
-62
|
52
|
198
|
-12
|
||
1304
|
3572
|
3517
|
3528
|
3501
|
3501
|
3515
|
-71
|
-57
|
6
|
68
|
2
|
||
1305
|
3564
|
3555
|
3562
|
3524
|
3526
|
3541
|
-38
|
-23
|
28444
|
92478
|
7794
|
||
1306
|
3582
|
3550
|
3558
|
3534
|
3537
|
3545
|
-45
|
-37
|
40
|
18
|
4
|
||
1307
|
3603
|
3588
|
3588
|
3570
|
3570
|
3580
|
-33
|
-23
|
8
|
40
|
8
|
||
1308
|
3634
|
3595
|
3595
|
3577
|
3577
|
3586
|
-57
|
-48
|
4
|
6
|
0
|
||
小计
|
1636122
|
1670518
|
101980
|
||||||||||
|
|||||||||||||
锌
|
1209
|
14760
|
14675
|
14720
|
14660
|
14720
|
14690
|
-40
|
-70
|
1392
|
11486
|
-980
|
|
1210
|
14785
|
14720
|
14730
|
14655
|
14715
|
14695
|
-70
|
-90
|
3192
|
41366
|
-530
|
||
1211
|
14795
|
14710
|
14730
|
14650
|
14720
|
14700
|
-75
|
-95
|
15154
|
95466
|
-4830
|
||
1212
|
14815
|
14740
|
14760
|
14670
|
14735
|
14720
|
-80
|
-95
|
71414
|
154422
|
-2998
|
||
1301
|
14830
|
14760
|
14780
|
14685
|
14750
|
14740
|
-80
|
-90
|
7440
|
36864
|
1220
|
||
1302
|
14885
|
14760
|
14800
|
14730
|
14780
|
14780
|
-105
|
-105
|
250
|
5952
|
126
|
||
1303
|
14845
|
14825
|
14830
|
14750
|
14830
|
14805
|
-15
|
-40
|
26
|
1904
|
-18
|
||
1304
|
14935
|
14840
|
14840
|
14800
|
14800
|
14820
|
-135
|
-115
|
14
|
1168
|
10
|
||
1305
|
14940
|
14895
|
14895
|
14535
|
14870
|
14845
|
-70
|
-95
|
66
|
1358
|
16
|
||
1306
|
15015
|
14950
|
14965
|
14850
|
14960
|
14920
|
-55
|
-95
|
80
|
368
|
62
|
||
1307
|
15020
|
14940
|
14985
|
14940
|
14985
|
14955
|
-35
|
-65
|
6
|
146
|
0
|
||
1308
|
15085
|
15020
|
15020
|
15020
|
15020
|
15020
|
-65
|
-65
|
4
|
14
|
-2
|
||
小计
|
99038
|
350514
|
-7924
|