|
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
|
15520
|
15425
|
15510
|
15425
|
15500
|
15490
|
-20
|
-30
|
2890
|
18460
|
340
|
|
|
1210
|
15575
|
15580
|
15590
|
15535
|
15570
|
15565
|
-5
|
-10
|
4570
|
43442
|
48
|
||
|
1211
|
15585
|
15595
|
15635
|
15570
|
15625
|
15600
|
40
|
15
|
12012
|
81636
|
-3372
|
||
|
1212
|
15590
|
15600
|
15650
|
15570
|
15645
|
15610
|
55
|
20
|
20486
|
89506
|
-256
|
||
|
1301
|
15605
|
15645
|
15675
|
15595
|
15665
|
15620
|
60
|
15
|
5134
|
41444
|
-148
|
||
|
1302
|
15605
|
15625
|
15675
|
15600
|
15675
|
15625
|
70
|
20
|
1304
|
5504
|
734
|
||
|
1303
|
15600
|
15605
|
15690
|
15600
|
15690
|
15645
|
90
|
45
|
1252
|
2112
|
770
|
||
|
1304
|
15610
|
15620
|
15715
|
15620
|
15700
|
15690
|
90
|
80
|
60
|
348
|
52
|
||
|
1305
|
15625
|
15620
|
15705
|
15620
|
15705
|
15645
|
80
|
20
|
14
|
100
|
0
|
||
|
1306
|
15540
|
15630
|
15675
|
15630
|
15675
|
15655
|
135
|
115
|
18
|
72
|
2
|
||
|
1307
|
15555
|
15650
|
15700
|
15650
|
15700
|
15695
|
145
|
140
|
82
|
110
|
-48
|
||
|
1308
|
15700
|
15845
|
15845
|
145
|
145
|
10
|
0
|
||||||
|
小计
|
47822
|
282744
|
-1878
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
343.00
|
342.00
|
343.00
|
342.00
|
343.00
|
342.59
|
0.00
|
-0.41
|
30
|
72
|
-30
|
|
|
1210
|
349.50
|
347.22
|
347.22
|
344.80
|
344.80
|
345.61
|
-4.70
|
-3.89
|
6
|
96
|
0
|
||
|
1211
|
350.70
|
346.79
|
346.79
|
-3.91
|
-3.91
|
88
|
0
|
||||||
|
1212
|
351.94
|
350.99
|
351.37
|
348.63
|
349.61
|
349.95
|
-2.33
|
-1.99
|
66978
|
112524
|
-11424
|
||
|
1301
|
352.00
|
351.55
|
351.75
|
349.62
|
349.63
|
350.47
|
-2.37
|
-1.53
|
76
|
138
|
-22
|
||
|
1302
|
351.56
|
351.19
|
351.19
|
349.65
|
349.96
|
350.30
|
-1.60
|
-1.26
|
24
|
22
|
-6
|
||
|
1303
|
351.42
|
345.62
|
345.62
|
345.61
|
345.61
|
345.61
|
-5.81
|
-5.81
|
4
|
14
|
-2
|
||
|
1304
|
351.80
|
350.84
|
350.84
|
350.40
|
350.40
|
350.51
|
-1.40
|
-1.29
|
8
|
4
|
-8
|
||
|
1305
|
350.68
|
351.85
|
351.86
|
350.93
|
350.93
|
351.27
|
0.25
|
0.59
|
16
|
44
|
4
|
||
|
1306
|
351.94
|
351.40
|
351.64
|
348.84
|
349.88
|
350.38
|
-2.06
|
-1.56
|
2212
|
14476
|
682
|
||
|
1307
|
350.50
|
348.95
|
348.95
|
-1.55
|
-1.55
|
4
|
0
|
||||||
|
1308
|
352.03
|
350.47
|
350.47
|
-1.56
|
-1.56
|
6
|
0
|
||||||
|
小计
|
69354
|
127488
|
-10806
|
||||||||||
|
|
|||||||||||||
|
1209
|
56610
|
56640
|
57230
|
56540
|
57100
|
56930
|
490
|
320
|
8350
|
30760
|
-680
|
||
|
1210
|
56340
|
56310
|
56940
|
56200
|
56810
|
56630
|
470
|
290
|
10392
|
52304
|
418
|
||
|
1211
|
56250
|
56200
|
56880
|
56110
|
56670
|
56530
|
420
|
280
|
14874
|
74390
|
-2098
|
||
|
1212
|
56220
|
56140
|
56900
|
56050
|
56650
|
56480
|
430
|
260
|
330514
|
192906
|
-5904
|
||
|
1301
|
56140
|
56080
|
56870
|
56000
|
56660
|
56420
|
520
|
280
|
109408
|
97716
|
9694
|
||
|
1302
|
56160
|
56070
|
56820
|
55960
|
56610
|
56440
|
450
|
280
|
9856
|
16268
|
1202
|
||
|
1303
|
56090
|
56000
|
56800
|
55950
|
56650
|
56400
|
560
|
310
|
2334
|
7282
|
282
|
||
|
1304
|
56060
|
55950
|
56790
|
55950
|
56540
|
56510
|
480
|
450
|
196
|
2730
|
-34
|
||
|
1305
|
56160
|
56040
|
56740
|
56020
|
56620
|
56420
|
460
|
260
|
332
|
2582
|
50
|
||
|
1306
|
56170
|
56010
|
56780
|
56010
|
56550
|
56530
|
380
|
360
|
42
|
1112
|
-18
|
||
|
1307
|
56150
|
56050
|
56750
|
56010
|
56580
|
56430
|
430
|
280
|
34
|
572
|
4
|
||
|
1308
|
56120
|
56150
|
56810
|
56150
|
56670
|
56480
|
550
|
360
|
16
|
246
|
-2
|
||
|
小计
|
486348
|
478868
|
2914
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15520
|
15655
|
15680
|
15600
|
15600
|
15645
|
80
|
125
|
148
|
104
|
-102
|
|
|
1210
|
15410
|
15540
|
15540
|
15455
|
15515
|
15505
|
105
|
95
|
236
|
1388
|
-84
|
||
|
1211
|
15390
|
15485
|
15535
|
15450
|
15500
|
15490
|
110
|
100
|
262
|
1158
|
-44
|
||
|
1212
|
15385
|
15400
|
15505
|
15400
|
15490
|
15445
|
105
|
60
|
34
|
180
|
6
|
||
|
1301
|
15410
|
15470
|
15470
|
60
|
60
|
86
|
0
|
||||||
|
1302
|
15375
|
15435
|
15435
|
60
|
60
|
0
|
|||||||
|
1303
|
15370
|
15430
|
15430
|
60
|
60
|
6
|
0
|
||||||
|
1304
|
15455
|
15515
|
15515
|
60
|
60
|
8
|
0
|
||||||
|
1305
|
15340
|
15400
|
15400
|
60
|
60
|
2
|
0
|
||||||
|
1306
|
15390
|
15450
|
15450
|
60
|
60
|
8
|
0
|
||||||
|
1307
|
15400
|
15460
|
15460
|
60
|
60
|
8
|
0
|
||||||
|
1308
|
15400
|
15400
|
15400
|
0
|
0
|
0
|
|||||||
|
小计
|
680
|
2948
|
-224
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3400
|
3400
|
3400
|
0
|
0
|
240
|
0
|
|||||
|
1210
|
3344
|
3388
|
3479
|
3370
|
3465
|
3438
|
121
|
94
|
15510
|
41432
|
-1508
|
||
|
1211
|
3323
|
3367
|
3430
|
3367
|
3429
|
3410
|
106
|
87
|
264
|
1510
|
138
|
||
|
1212
|
3312
|
3314
|
3430
|
3314
|
3414
|
3386
|
102
|
74
|
1214
|
936
|
318
|
||
|
1301
|
3244
|
3269
|
3406
|
3263
|
3406
|
3346
|
162
|
102
|
5904994
|
1364242
|
-330562
|
||
|
1302
|
3293
|
3330
|
3457
|
3328
|
3452
|
3433
|
159
|
140
|
696
|
530
|
46
|
||
|
1303
|
3296
|
3360
|
3460
|
3360
|
3460
|
3437
|
164
|
141
|
118
|
202
|
-22
|
||
|
1304
|
3314
|
3326
|
3467
|
3326
|
3464
|
3426
|
150
|
112
|
596
|
168
|
64
|
||
|
1305
|
3303
|
3326
|
3468
|
3325
|
3468
|
3410
|
165
|
107
|
376438
|
169572
|
-25606
|
||
|
1306
|
3358
|
3407
|
3524
|
3404
|
3512
|
3427
|
154
|
69
|
138
|
178
|
104
|
||
|
1307
|
3369
|
3412
|
3534
|
3412
|
3525
|
3504
|
156
|
135
|
22
|
66
|
12
|
||
|
1308
|
3380
|
3420
|
3549
|
3410
|
3532
|
3483
|
152
|
103
|
94
|
238
|
32
|
||
|
小计
|
6300084
|
1579314
|
-356984
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
14865
|
14900
|
14930
|
14865
|
14920
|
14905
|
55
|
40
|
800
|
7140
|
90
|
|
|
1210
|
14870
|
14925
|
14995
|
14880
|
14985
|
14935
|
115
|
65
|
6290
|
26822
|
-2850
|
||
|
1211
|
14895
|
14960
|
15040
|
14915
|
15020
|
14960
|
125
|
65
|
22000
|
58930
|
-8696
|
||
|
1212
|
14915
|
14990
|
15080
|
14940
|
15060
|
15005
|
145
|
90
|
125456
|
156160
|
-1250
|
||
|
1301
|
14945
|
15000
|
15110
|
14965
|
15105
|
15035
|
160
|
90
|
37502
|
64896
|
7796
|
||
|
1302
|
14960
|
15020
|
15150
|
14950
|
15130
|
15060
|
170
|
100
|
706
|
6390
|
-24
|
||
|
1303
|
15010
|
15010
|
15265
|
15010
|
15165
|
15115
|
155
|
105
|
218
|
2418
|
-100
|
||
|
1304
|
15015
|
15105
|
15190
|
15105
|
15180
|
15175
|
165
|
160
|
28
|
1302
|
4
|
||
|
1305
|
15110
|
15060
|
15245
|
15060
|
15245
|
15150
|
135
|
40
|
60
|
1364
|
2
|
||
|
1306
|
15105
|
15160
|
15295
|
15150
|
15290
|
15250
|
185
|
145
|
44
|
658
|
18
|
||
|
1307
|
15185
|
15205
|
15305
|
15205
|
15305
|
15245
|
120
|
60
|
24
|
218
|
0
|
||
|
1308
|
15195
|
15470
|
15470
|
15470
|
15470
|
15470
|
275
|
275
|
4
|
40
|
4
|
||
|
小计
|
193132
|
326338
|
-5006
|
||||||||||
