|
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
|
15415
|
15415
|
15440
|
15370
|
15400
|
15395
|
-15
|
-20
|
1998
|
18830
|
-766
|
|
|
1210
|
15395
|
15375
|
15420
|
15345
|
15390
|
15360
|
-5
|
-35
|
4372
|
52392
|
-2584
|
||
|
1211
|
15395
|
15370
|
15375
|
15320
|
15365
|
15350
|
-30
|
-45
|
3258
|
90718
|
-174
|
||
|
1212
|
15375
|
15360
|
15360
|
15310
|
15330
|
15330
|
-45
|
-45
|
10186
|
87006
|
-286
|
||
|
1301
|
15380
|
15370
|
15370
|
15310
|
15310
|
15330
|
-70
|
-50
|
3816
|
37306
|
1822
|
||
|
1302
|
15385
|
15340
|
15340
|
15325
|
15330
|
15330
|
-55
|
-55
|
1636
|
3434
|
1346
|
||
|
1303
|
15380
|
15350
|
15350
|
15350
|
15350
|
15350
|
-30
|
-30
|
4
|
778
|
0
|
||
|
1304
|
15440
|
15360
|
15400
|
15360
|
15400
|
15370
|
-40
|
-70
|
6
|
316
|
2
|
||
|
1305
|
15365
|
15295
|
15295
|
-70
|
-70
|
114
|
0
|
||||||
|
1306
|
15440
|
15440
|
15440
|
0
|
0
|
76
|
0
|
||||||
|
1307
|
15475
|
15475
|
15475
|
0
|
0
|
150
|
0
|
||||||
|
1308
|
15400
|
15330
|
15330
|
-70
|
-70
|
0
|
|||||||
|
小计
|
25276
|
291120
|
-640
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
337.81
|
336.60
|
337.72
|
336.60
|
337.10
|
337.11
|
-0.71
|
-0.70
|
38
|
102
|
-36
|
|
|
1210
|
338.69
|
340.30
|
340.30
|
340.30
|
340.30
|
340.30
|
1.61
|
1.61
|
4
|
104
|
0
|
||
|
1211
|
341.08
|
340.72
|
340.97
|
340.72
|
340.97
|
340.80
|
-0.11
|
-0.28
|
6
|
94
|
-2
|
||
|
1212
|
343.22
|
342.97
|
343.60
|
342.21
|
343.39
|
342.84
|
0.17
|
-0.38
|
39098
|
123138
|
-1170
|
||
|
1301
|
343.54
|
343.16
|
343.83
|
342.79
|
343.77
|
343.39
|
0.23
|
-0.15
|
96
|
170
|
-28
|
||
|
1302
|
343.52
|
343.37
|
343.37
|
-0.15
|
-0.15
|
22
|
0
|
||||||
|
1303
|
343.57
|
343.42
|
343.42
|
-0.15
|
-0.15
|
14
|
0
|
||||||
|
1304
|
343.20
|
344.71
|
344.71
|
344.71
|
344.71
|
344.71
|
1.51
|
1.51
|
2
|
14
|
2
|
||
|
1305
|
343.35
|
343.35
|
343.35
|
343.35
|
343.35
|
343.35
|
0.00
|
0.00
|
4
|
46
|
0
|
||
|
1306
|
343.40
|
343.39
|
343.45
|
342.22
|
343.30
|
342.83
|
-0.10
|
-0.57
|
1330
|
5718
|
830
|
||
|
1307
|
343.86
|
343.29
|
343.29
|
-0.57
|
-0.57
|
4
|
0
|
||||||
|
1308
|
342.80
|
342.23
|
342.23
|
-0.57
|
-0.57
|
4
|
0
|
||||||
|
小计
|
40578
|
129430
|
-404
|
||||||||||
|
|
|||||||||||||
|
1209
|
55810
|
55900
|
56080
|
55830
|
56050
|
55960
|
240
|
150
|
7788
|
40540
|
-3202
|
||
|
1210
|
55620
|
55620
|
55860
|
55610
|
55710
|
55730
|
90
|
110
|
5352
|
54354
|
-42
|
||
|
1211
|
55490
|
55570
|
55730
|
55490
|
55590
|
55630
|
100
|
140
|
14412
|
79466
|
-904
|
||
|
1212
|
55420
|
55430
|
55650
|
55360
|
55420
|
55500
|
0
|
80
|
211380
|
212936
|
-10430
|
||
|
1301
|
55300
|
55300
|
55540
|
55270
|
55280
|
55390
|
-20
|
90
|
34316
|
67190
|
5840
|
||
|
1302
|
55240
|
55330
|
55500
|
55190
|
55290
|
55370
|
50
|
130
|
2570
|
12480
|
720
|
||
|
1303
|
55160
|
55410
|
55540
|
55260
|
55300
|
55450
|
140
|
290
|
702
|
6610
|
392
|
||
|
1304
|
55290
|
55350
|
55530
|
55290
|
55290
|
55400
|
0
|
110
|
100
|
2818
|
-26
|
||
|
1305
|
55120
|
55400
|
55500
|
55320
|
55320
|
55400
|
200
|
280
|
74
|
2594
|
14
|
||
|
1306
|
55230
|
55360
|
55520
|
55350
|
55480
|
55420
|
250
|
190
|
78
|
1094
|
56
|
||
|
1307
|
55420
|
55350
|
55550
|
55310
|
55550
|
55470
|
130
|
50
|
40
|
590
|
2
|
||
|
1308
|
55110
|
55440
|
56000
|
55380
|
55550
|
55710
|
440
|
600
|
232
|
234
|
66
|
||
|
小计
|
277044
|
480906
|
-7514
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15240
|
15235
|
15240
|
15195
|
15195
|
15195
|
-45
|
-45
|
52
|
270
|
-14
|
|
|
1210
|
15215
|
15170
|
15170
|
15145
|
15170
|
15155
|
-45
|
-60
|
130
|
1894
|
-72
|
||
|
1211
|
15145
|
15110
|
15130
|
15085
|
15130
|
15105
|
-15
|
-40
|
164
|
1288
|
64
|
||
|
1212
|
15120
|
15120
|
15120
|
15095
|
15100
|
15100
|
-20
|
-20
|
24
|
132
|
20
|
||
|
1301
|
15140
|
15120
|
15120
|
-20
|
-20
|
86
|
0
|
||||||
|
1302
|
15105
|
15085
|
15085
|
-20
|
-20
|
0
|
|||||||
|
1303
|
15035
|
15015
|
15015
|
-20
|
-20
|
6
|
0
|
||||||
|
1304
|
15065
|
15045
|
15045
|
-20
|
-20
|
8
|
0
|
||||||
|
1305
|
15205
|
15185
|
15185
|
-20
|
-20
|
2
|
0
|
||||||
|
1306
|
15450
|
15430
|
15430
|
-20
|
-20
|
2
|
0
|
||||||
|
1307
|
15460
|
15440
|
15440
|
-20
|
-20
|
2
|
0
|
||||||
|
1308
|
15460
|
15460
|
15460
|
0
|
0
|
0
|
|||||||
|
小计
|
370
|
3690
|
-2
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3459
|
3460
|
3483
|
3360
|
3483
|
3458
|
24
|
-1
|
64
|
240
|
-60
|
|
|
1210
|
3521
|
3522
|
3532
|
3481
|
3490
|
3502
|
-31
|
-19
|
7756
|
57530
|
-1598
|
||
|
1211
|
3537
|
3516
|
3525
|
3498
|
3508
|
3513
|
-29
|
-24
|
54
|
1488
|
32
|
||
|
1212
|
3464
|
3434
|
3448
|
3426
|
3426
|
3430
|
-38
|
-34
|
42
|
1194
|
30
|
||
|
1301
|
3421
|
3417
|
3433
|
3403
|
3411
|
3416
|
-10
|
-5
|
1434984
|
1483790
|
-18000
|
||
|
1302
|
3458
|
3468
|
3469
|
3442
|
3451
|
3448
|
-7
|
-10
|
272
|
394
|
-196
|
||
|
1303
|
3502
|
3507
|
3509
|
3499
|
3499
|
3506
|
-3
|
4
|
20
|
212
|
8
|
||
|
1304
|
3515
|
3516
|
3519
|
3495
|
3503
|
3507
|
-12
|
-8
|
30
|
74
|
0
|
||
|
1305
|
3515
|
3525
|
3541
|
3489
|
3489
|
3512
|
-26
|
-3
|
65706
|
122012
|
4276
|
||
|
1306
|
3553
|
3548
|
3548
|
3519
|
3534
|
3537
|
-19
|
-16
|
30
|
60
|
-2
|
||
|
1307
|
3566
|
3549
|
3549
|
3549
|
3549
|
3549
|
-17
|
-17
|
2
|
42
|
0
|
||
|
1308
|
3616
|
3614
|
3657
|
3587
|
3596
|
3608
|
-20
|
-8
|
88
|
92
|
10
|
||
|
小计
|
1509048
|
1667128
|
-15500
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
14715
|
14660
|
14850
|
14635
|
14850
|
14660
|
135
|
-55
|
1632
|
8460
|
-1196
|
|
|
1210
|
14720
|
14680
|
14695
|
14630
|
14670
|
14665
|
-50
|
-55
|
2496
|
37708
|
-954
|
||
|
1211
|
14725
|
14710
|
14710
|
14625
|
14675
|
14665
|
-50
|
-60
|
8254
|
85108
|
-3040
|
||
|
1212
|
14750
|
14705
|
14725
|
14635
|
14685
|
14680
|
-65
|
-70
|
77410
|
151166
|
-2454
|
||
|
1301
|
14765
|
14740
|
14740
|
14660
|
14715
|
14700
|
-50
|
-65
|
13022
|
41916
|
1960
|
||
|
1302
|
14810
|
14740
|
14770
|
14690
|
14735
|
14730
|
-75
|
-80
|
372
|
6200
|
112
|
||
|
1303
|
14800
|
14790
|
14800
|
14730
|
14770
|
14780
|
-30
|
-20
|
278
|
2008
|
102
|
||
|
1304
|
14830
|
14780
|
14810
|
14775
|
14810
|
14790
|
-20
|
-40
|
34
|
1164
|
-8
|
||
|
1305
|
14900
|
14840
|
14845
|
14800
|
14805
|
14820
|
-95
|
-80
|
22
|
1358
|
14
|
||
|
1306
|
14935
|
14930
|
14930
|
14875
|
14875
|
14895
|
-60
|
-40
|
158
|
584
|
90
|
||
|
1307
|
14960
|
14935
|
14935
|
14900
|
14930
|
14910
|
-30
|
-50
|
28
|
174
|
18
|
||
|
1308
|
14990
|
14895
|
14945
|
14895
|
14945
|
14930
|
-45
|
-60
|
16
|
24
|
-2
|
||
|
小计
|
103722
|
335870
|
-5358
|
||||||||||
