|
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
|
15490
|
15600
|
15610
|
15550
|
15575
|
15585
|
85
|
95
|
4620
|
19570
|
1110
|
|
|
1210
|
15565
|
15750
|
15750
|
15640
|
15675
|
15680
|
110
|
115
|
9850
|
41936
|
-1506
|
||
|
1211
|
15600
|
15750
|
15755
|
15700
|
15740
|
15730
|
140
|
130
|
10338
|
77694
|
-3942
|
||
|
1212
|
15610
|
15780
|
15785
|
15715
|
15780
|
15755
|
170
|
145
|
20410
|
91130
|
1624
|
||
|
1301
|
15620
|
15800
|
15850
|
15750
|
15850
|
15785
|
230
|
165
|
5850
|
41812
|
368
|
||
|
1302
|
15625
|
15790
|
15865
|
15780
|
15860
|
15820
|
235
|
195
|
1706
|
6418
|
914
|
||
|
1303
|
15645
|
15695
|
15890
|
15695
|
15890
|
15840
|
245
|
195
|
262
|
2076
|
-36
|
||
|
1304
|
15690
|
15840
|
15840
|
15840
|
15840
|
15840
|
150
|
150
|
2
|
348
|
0
|
||
|
1305
|
15645
|
15805
|
15945
|
15805
|
15945
|
15835
|
300
|
190
|
18
|
100
|
0
|
||
|
1306
|
15655
|
15985
|
15985
|
15840
|
15945
|
15925
|
290
|
270
|
34
|
82
|
10
|
||
|
1307
|
15695
|
15835
|
15885
|
15835
|
15885
|
15845
|
190
|
150
|
10
|
116
|
6
|
||
|
1308
|
15845
|
15845
|
15845
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
53100
|
281292
|
-1452
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
342.59
|
343.00
|
342.59
|
0.41
|
0.00
|
72
|
0
|
|||||
|
1210
|
345.61
|
353.79
|
353.79
|
353.79
|
353.79
|
353.79
|
8.18
|
8.18
|
2
|
98
|
2
|
||
|
1211
|
346.79
|
354.99
|
354.99
|
8.20
|
8.20
|
88
|
0
|
||||||
|
1212
|
349.95
|
358.37
|
359.59
|
358.00
|
358.23
|
358.75
|
8.28
|
8.80
|
52414
|
112178
|
-346
|
||
|
1301
|
350.47
|
359.19
|
359.48
|
357.36
|
358.33
|
358.47
|
7.86
|
8.00
|
350
|
302
|
164
|
||
|
1302
|
350.30
|
359.50
|
359.66
|
358.31
|
358.31
|
359.11
|
8.01
|
8.81
|
16
|
22
|
0
|
||
|
1303
|
345.61
|
354.30
|
354.30
|
8.69
|
8.69
|
14
|
0
|
||||||
|
1304
|
350.51
|
359.33
|
359.33
|
8.82
|
8.82
|
4
|
0
|
||||||
|
1305
|
351.27
|
359.44
|
359.48
|
358.98
|
358.98
|
359.30
|
7.71
|
8.03
|
6
|
44
|
0
|
||
|
1306
|
350.38
|
358.51
|
359.69
|
357.95
|
358.06
|
358.90
|
7.68
|
8.52
|
2592
|
15596
|
1120
|
||
|
1307
|
348.95
|
357.43
|
357.43
|
8.48
|
8.48
|
4
|
0
|
||||||
|
1308
|
350.47
|
358.99
|
358.99
|
8.52
|
8.52
|
6
|
0
|
||||||
|
小计
|
55380
|
128428
|
940
|
||||||||||
|
|
|||||||||||||
|
1209
|
56930
|
58000
|
58600
|
58000
|
58600
|
58390
|
1670
|
1460
|
9540
|
29560
|
-1200
|
||
|
1210
|
56630
|
58010
|
58200
|
57680
|
58140
|
58060
|
1510
|
1430
|
19682
|
53436
|
1132
|
||
|
1211
|
56530
|
57890
|
58150
|
57500
|
58140
|
57960
|
1610
|
1430
|
28258
|
67066
|
-7324
|
||
|
1212
|
56480
|
57940
|
58180
|
57520
|
58120
|
57960
|
1640
|
1480
|
310900
|
201432
|
8526
|
||
|
1301
|
56420
|
57910
|
58170
|
57500
|
58120
|
57940
|
1700
|
1520
|
143690
|
108130
|
10414
|
||
|
1302
|
56440
|
57980
|
58150
|
57550
|
58100
|
57930
|
1660
|
1490
|
10354
|
16508
|
240
|
||
|
1303
|
56400
|
57800
|
58120
|
57590
|
58100
|
57950
|
1700
|
1550
|
2812
|
6806
|
-476
|
||
|
1304
|
56510
|
58500
|
58500
|
57620
|
58040
|
57980
|
1530
|
1470
|
970
|
2268
|
-462
|
||
|
1305
|
56420
|
57790
|
58180
|
57540
|
58050
|
57960
|
1630
|
1540
|
1174
|
1906
|
-676
|
||
|
1306
|
56530
|
57700
|
58110
|
57680
|
58000
|
57970
|
1470
|
1440
|
132
|
1108
|
-4
|
||
|
1307
|
56430
|
57450
|
58080
|
57450
|
58080
|
57910
|
1650
|
1480
|
24
|
562
|
-10
|
||
|
1308
|
56480
|
57670
|
58130
|
57670
|
58080
|
58010
|
1600
|
1530
|
42
|
246
|
0
|
||
|
小计
|
527578
|
489028
|
10160
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15645
|
15800
|
15900
|
15800
|
15900
|
15810
|
255
|
165
|
18
|
106
|
2
|
|
|
1210
|
15505
|
15845
|
15960
|
15805
|
15950
|
15900
|
445
|
395
|
192
|
1348
|
-40
|
||
|
1211
|
15490
|
15660
|
15910
|
15660
|
15905
|
15865
|
415
|
375
|
414
|
1148
|
-10
|
||
|
1212
|
15445
|
15775
|
15890
|
15775
|
15855
|
15840
|
410
|
395
|
20
|
190
|
10
|
||
|
1301
|
15470
|
15790
|
15790
|
15755
|
15755
|
15770
|
285
|
300
|
4
|
86
|
0
|
||
|
1302
|
15435
|
15735
|
15735
|
300
|
300
|
0
|
|||||||
|
1303
|
15430
|
15730
|
15730
|
300
|
300
|
6
|
0
|
||||||
|
1304
|
15515
|
15815
|
15815
|
300
|
300
|
8
|
0
|
||||||
|
1305
|
15400
|
15700
|
15700
|
300
|
300
|
2
|
0
|
||||||
|
1306
|
15450
|
15750
|
15750
|
300
|
300
|
8
|
0
|
||||||
|
1307
|
15460
|
15760
|
15760
|
300
|
300
|
8
|
0
|
||||||
|
1308
|
15460
|
15460
|
15460
|
0
|
0
|
0
|
|||||||
|
小计
|
648
|
2910
|
-38
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3400
|
3400
|
3400
|
0
|
0
|
240
|
0
|
|||||
|
1210
|
3438
|
3470
|
3516
|
3453
|
3515
|
3491
|
77
|
53
|
10654
|
38744
|
-2688
|
||
|
1211
|
3410
|
3395
|
3489
|
3395
|
3437
|
3438
|
27
|
28
|
278
|
1484
|
-26
|
||
|
1212
|
3386
|
3438
|
3477
|
3408
|
3444
|
3436
|
58
|
50
|
864
|
904
|
-32
|
||
|
1301
|
3346
|
3433
|
3508
|
3407
|
3497
|
3452
|
151
|
106
|
6013514
|
1379270
|
15028
|
||
|
1302
|
3433
|
3515
|
3538
|
3463
|
3516
|
3496
|
83
|
63
|
1412
|
1268
|
738
|
||
|
1303
|
3437
|
3542
|
3550
|
3481
|
3550
|
3519
|
113
|
82
|
136
|
236
|
34
|
||
|
1304
|
3426
|
3532
|
3532
|
3479
|
3510
|
3502
|
84
|
76
|
56
|
166
|
-2
|
||
|
1305
|
3410
|
3498
|
3550
|
3460
|
3539
|
3508
|
129
|
98
|
361244
|
180668
|
11096
|
||
|
1306
|
3427
|
3550
|
3580
|
3481
|
3516
|
3519
|
89
|
92
|
78
|
184
|
6
|
||
|
1307
|
3504
|
3521
|
3576
|
3519
|
3576
|
3544
|
72
|
40
|
18
|
62
|
-4
|
||
|
1308
|
3483
|
3597
|
3597
|
3495
|
3588
|
3549
|
105
|
66
|
276
|
224
|
-14
|
||
|
小计
|
6388530
|
1603450
|
24136
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
14905
|
15025
|
15220
|
15005
|
15180
|
15135
|
275
|
230
|
2230
|
7720
|
580
|
|
|
1210
|
14935
|
15295
|
15300
|
15185
|
15250
|
15245
|
315
|
310
|
11494
|
20956
|
-5866
|
||
|
1211
|
14960
|
15280
|
15380
|
15250
|
15335
|
15315
|
375
|
355
|
20030
|
52926
|
-6004
|
||
|
1212
|
15005
|
15310
|
15460
|
15305
|
15395
|
15380
|
390
|
375
|
138590
|
152900
|
-3260
|
||
|
1301
|
15035
|
15350
|
15525
|
15350
|
15465
|
15435
|
430
|
400
|
56702
|
72750
|
7854
|
||
|
1302
|
15060
|
15300
|
15580
|
15300
|
15505
|
15480
|
445
|
420
|
2414
|
6742
|
352
|
||
|
1303
|
15115
|
15300
|
15585
|
15300
|
15565
|
15535
|
450
|
420
|
710
|
2260
|
-158
|
||
|
1304
|
15175
|
15530
|
15635
|
15530
|
15635
|
15570
|
460
|
395
|
178
|
1272
|
-30
|
||
|
1305
|
15150
|
15650
|
15770
|
15500
|
15670
|
15655
|
520
|
505
|
540
|
1310
|
-54
|
||
|
1306
|
15250
|
15665
|
15735
|
15565
|
15735
|
15665
|
485
|
415
|
76
|
674
|
16
|
||
|
1307
|
15245
|
15700
|
15780
|
15700
|
15780
|
15735
|
535
|
490
|
26
|
216
|
-2
|
||
|
1308
|
15470
|
15020
|
15900
|
15020
|
15900
|
15700
|
430
|
230
|
14
|
44
|
4
|
||
|
小计
|
233004
|
319770
|
-6568
|
||||||||||
