|
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
|
15465
|
15480
|
15500
|
15455
|
15495
|
15485
|
30
|
20
|
5760
|
16490
|
-930
|
|
|
1210
|
15470
|
15495
|
15540
|
15470
|
15505
|
15495
|
35
|
25
|
6742
|
44560
|
-2284
|
||
|
1211
|
15470
|
15495
|
15510
|
15460
|
15500
|
15495
|
30
|
25
|
7170
|
86486
|
-1420
|
||
|
1212
|
15460
|
15490
|
15510
|
15440
|
15500
|
15495
|
40
|
35
|
22454
|
89680
|
688
|
||
|
1301
|
15455
|
15545
|
15545
|
15455
|
15500
|
15495
|
45
|
40
|
9022
|
41054
|
1488
|
||
|
1302
|
15455
|
15455
|
15520
|
15455
|
15515
|
15505
|
60
|
50
|
1870
|
4784
|
884
|
||
|
1303
|
15460
|
15495
|
15505
|
15490
|
15500
|
15495
|
40
|
35
|
424
|
1132
|
344
|
||
|
1304
|
15480
|
15505
|
15510
|
15505
|
15510
|
15505
|
30
|
25
|
14
|
300
|
-12
|
||
|
1305
|
15475
|
15525
|
15525
|
15525
|
15525
|
15525
|
50
|
50
|
8
|
102
|
-4
|
||
|
1306
|
15495
|
15540
|
15540
|
15540
|
15540
|
15540
|
45
|
45
|
2
|
70
|
-2
|
||
|
1307
|
15475
|
15580
|
15580
|
15550
|
15550
|
15555
|
75
|
80
|
40
|
158
|
8
|
||
|
1308
|
15400
|
15400
|
15400
|
0
|
0
|
0
|
|||||||
|
小计
|
53506
|
284816
|
-1240
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
343.00
|
343.00
|
343.00
|
0.00
|
0.00
|
102
|
0
|
|||||
|
1210
|
347.33
|
347.33
|
347.33
|
0.00
|
0.00
|
100
|
0
|
||||||
|
1211
|
347.57
|
348.14
|
348.62
|
347.11
|
347.11
|
348.06
|
-0.46
|
0.49
|
8
|
88
|
-2
|
||
|
1212
|
350.84
|
350.00
|
350.61
|
349.67
|
350.16
|
350.17
|
-0.68
|
-0.67
|
31656
|
121494
|
-2276
|
||
|
1301
|
351.11
|
350.39
|
350.90
|
350.09
|
350.46
|
350.45
|
-0.65
|
-0.66
|
124
|
180
|
-12
|
||
|
1302
|
351.08
|
350.42
|
350.42
|
-0.66
|
-0.66
|
26
|
0
|
||||||
|
1303
|
351.94
|
351.28
|
351.28
|
-0.66
|
-0.66
|
16
|
0
|
||||||
|
1304
|
353.27
|
350.85
|
350.85
|
350.85
|
350.85
|
350.85
|
-2.42
|
-2.42
|
2
|
12
|
-2
|
||
|
1305
|
351.97
|
349.55
|
349.55
|
-2.42
|
-2.42
|
40
|
0
|
||||||
|
1306
|
350.76
|
350.38
|
350.85
|
349.35
|
350.17
|
350.48
|
-0.59
|
-0.28
|
4486
|
10836
|
3106
|
||
|
1307
|
350.65
|
350.48
|
350.55
|
350.48
|
350.55
|
350.50
|
-0.10
|
-0.15
|
6
|
4
|
0
|
||
|
1308
|
350.15
|
350.56
|
350.58
|
350.56
|
350.58
|
350.57
|
0.43
|
0.42
|
4
|
6
|
2
|
||
|
小计
|
36286
|
132904
|
816
|
||||||||||
|
|
|||||||||||||
|
1209
|
56380
|
56200
|
56360
|
56180
|
56180
|
56270
|
-200
|
-110
|
4050
|
33920
|
-1650
|
||
|
1210
|
56120
|
55940
|
56100
|
55870
|
55920
|
55990
|
-200
|
-130
|
6504
|
53404
|
-1370
|
||
|
1211
|
56070
|
55970
|
56020
|
55770
|
55780
|
55880
|
-290
|
-190
|
10562
|
77504
|
-336
|
||
|
1212
|
56030
|
55880
|
55990
|
55690
|
55730
|
55830
|
-300
|
-200
|
195546
|
204834
|
-8774
|
||
|
1301
|
55950
|
55780
|
55900
|
55610
|
55650
|
55730
|
-300
|
-220
|
44742
|
83140
|
3708
|
||
|
1302
|
55950
|
55710
|
55860
|
55600
|
55600
|
55720
|
-350
|
-230
|
1848
|
14628
|
346
|
||
|
1303
|
55900
|
55680
|
55850
|
55610
|
55670
|
55740
|
-230
|
-160
|
110
|
6568
|
-20
|
||
|
1304
|
56030
|
55810
|
55890
|
55670
|
55680
|
55780
|
-350
|
-250
|
92
|
2796
|
14
|
||
|
1305
|
55950
|
55720
|
55910
|
55650
|
55710
|
55780
|
-240
|
-170
|
62
|
2526
|
-10
|
||
|
1306
|
56020
|
55780
|
55900
|
55660
|
55710
|
55730
|
-310
|
-290
|
72
|
1136
|
28
|
||
|
1307
|
55980
|
55840
|
55910
|
55740
|
55770
|
55790
|
-210
|
-190
|
36
|
572
|
-10
|
||
|
1308
|
56030
|
55850
|
55890
|
55730
|
55790
|
55790
|
-240
|
-240
|
26
|
218
|
0
|
||
|
小计
|
263650
|
481246
|
-8074
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15315
|
15280
|
15280
|
15260
|
15260
|
15260
|
-55
|
-55
|
14
|
224
|
-12
|
|
|
1210
|
15235
|
15260
|
15285
|
15230
|
15270
|
15255
|
35
|
20
|
136
|
1592
|
-38
|
||
|
1211
|
15235
|
15235
|
15255
|
15200
|
15210
|
15225
|
-25
|
-10
|
92
|
1254
|
14
|
||
|
1212
|
15195
|
15220
|
15220
|
15210
|
15210
|
15210
|
15
|
15
|
26
|
168
|
22
|
||
|
1301
|
15235
|
15235
|
15235
|
0
|
0
|
86
|
0
|
||||||
|
1302
|
15200
|
15200
|
15200
|
0
|
0
|
0
|
|||||||
|
1303
|
15180
|
15195
|
15195
|
15
|
15
|
6
|
0
|
||||||
|
1304
|
15205
|
15220
|
15220
|
15
|
15
|
8
|
0
|
||||||
|
1305
|
15345
|
15340
|
15340
|
-5
|
-5
|
2
|
0
|
||||||
|
1306
|
15595
|
15215
|
15215
|
15200
|
15200
|
15210
|
-395
|
-385
|
8
|
8
|
6
|
||
|
1307
|
15605
|
15220
|
15220
|
15220
|
15220
|
15220
|
-385
|
-385
|
6
|
8
|
6
|
||
|
1308
|
15605
|
15605
|
15605
|
0
|
0
|
0
|
|||||||
|
小计
|
282
|
3356
|
-2
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3401
|
3351
|
3351
|
3351
|
3351
|
3351
|
-50
|
-50
|
60
|
240
|
0
|
|
|
1210
|
3390
|
3359
|
3387
|
3327
|
3330
|
3349
|
-60
|
-41
|
12454
|
45086
|
-3294
|
||
|
1211
|
3399
|
3343
|
3355
|
3321
|
3323
|
3327
|
-76
|
-72
|
98
|
1394
|
-10
|
||
|
1212
|
3379
|
3372
|
3377
|
3301
|
3303
|
3328
|
-76
|
-51
|
242
|
708
|
-6
|
||
|
1301
|
3303
|
3270
|
3303
|
3218
|
3228
|
3252
|
-75
|
-51
|
3465662
|
1730492
|
106414
|
||
|
1302
|
3356
|
3300
|
3325
|
3276
|
3276
|
3297
|
-80
|
-59
|
80
|
378
|
6
|
||
|
1303
|
3381
|
3272
|
3344
|
3272
|
3316
|
3328
|
-65
|
-53
|
30
|
228
|
14
|
||
|
1304
|
3369
|
3340
|
3368
|
3320
|
3320
|
3326
|
-49
|
-43
|
36
|
88
|
14
|
||
|
1305
|
3365
|
3315
|
3330
|
3267
|
3274
|
3299
|
-91
|
-66
|
200252
|
192520
|
26414
|
||
|
1306
|
3430
|
3401
|
3401
|
3355
|
3360
|
3369
|
-70
|
-61
|
34
|
66
|
4
|
||
|
1307
|
3454
|
3413
|
3415
|
3386
|
3386
|
3408
|
-68
|
-46
|
14
|
50
|
2
|
||
|
1308
|
3483
|
3463
|
3463
|
3388
|
3388
|
3408
|
-95
|
-75
|
80
|
204
|
22
|
||
|
小计
|
3679042
|
1971454
|
129580
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
14785
|
14780
|
14795
|
14760
|
14780
|
14780
|
-5
|
-5
|
710
|
7330
|
-140
|
|
|
1210
|
14795
|
14765
|
14800
|
14755
|
14760
|
14775
|
-35
|
-20
|
2456
|
32860
|
-656
|
||
|
1211
|
14805
|
14800
|
14820
|
14740
|
14785
|
14795
|
-20
|
-10
|
8570
|
76232
|
-3126
|
||
|
1212
|
14830
|
14810
|
14850
|
14770
|
14795
|
14810
|
-35
|
-20
|
58716
|
155918
|
-5266
|
||
|
1301
|
14850
|
14845
|
14870
|
14800
|
14815
|
14835
|
-35
|
-15
|
14268
|
51796
|
2400
|
||
|
1302
|
14865
|
14210
|
14885
|
14210
|
14805
|
14855
|
-60
|
-10
|
398
|
6326
|
6
|
||
|
1303
|
14885
|
14880
|
14900
|
14855
|
14855
|
14880
|
-30
|
-5
|
68
|
2464
|
-40
|
||
|
1304
|
14915
|
14890
|
14950
|
14890
|
14915
|
14905
|
0
|
-10
|
56
|
1160
|
0
|
||
|
1305
|
14965
|
14935
|
14985
|
14935
|
14935
|
14955
|
-30
|
-10
|
52
|
1362
|
32
|
||
|
1306
|
15000
|
15000
|
15045
|
14980
|
14990
|
15020
|
-10
|
20
|
78
|
674
|
66
|
||
|
1307
|
15035
|
15085
|
15085
|
15050
|
15050
|
15060
|
15
|
25
|
50
|
218
|
42
|
||
|
1308
|
15075
|
15090
|
15090
|
15090
|
15090
|
15090
|
15
|
15
|
2
|
36
|
2
|
||
|
小计
|
85424
|
336376
|
-6680
|
||||||||||
