|
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
|
15585
|
15590
|
15590
|
15510
|
15530
|
15525
|
-55
|
-60
|
2530
|
20710
|
1140
|
|
|
1210
|
15680
|
15710
|
15710
|
15605
|
15650
|
15640
|
-30
|
-40
|
5902
|
40278
|
-1658
|
||
|
1211
|
15730
|
15745
|
15775
|
15680
|
15730
|
15710
|
0
|
-20
|
8612
|
75730
|
-1964
|
||
|
1212
|
15755
|
15760
|
15820
|
15710
|
15770
|
15760
|
15
|
5
|
20422
|
85884
|
-5246
|
||
|
1301
|
15785
|
15850
|
15855
|
15720
|
15805
|
15795
|
20
|
10
|
7752
|
40190
|
-1622
|
||
|
1302
|
15820
|
15860
|
15880
|
15790
|
15835
|
15815
|
15
|
-5
|
2384
|
5782
|
-636
|
||
|
1303
|
15840
|
15865
|
15880
|
15810
|
15865
|
15845
|
25
|
5
|
950
|
2148
|
72
|
||
|
1304
|
15840
|
15880
|
15895
|
15845
|
15880
|
15870
|
40
|
30
|
386
|
348
|
0
|
||
|
1305
|
15835
|
15895
|
15965
|
15860
|
15935
|
15905
|
100
|
70
|
118
|
118
|
18
|
||
|
1306
|
15925
|
15905
|
15940
|
15905
|
15940
|
15910
|
15
|
-15
|
12
|
76
|
-6
|
||
|
1307
|
15845
|
15980
|
16000
|
15980
|
16000
|
15995
|
155
|
150
|
14
|
120
|
4
|
||
|
1308
|
15845
|
15960
|
15970
|
15950
|
15970
|
15960
|
125
|
115
|
46
|
56
|
46
|
||
|
小计
|
49128
|
271440
|
-9852
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
342.59
|
350.00
|
350.00
|
350.00
|
350.00
|
350.00
|
7.41
|
7.41
|
6
|
66
|
-6
|
|
|
1210
|
353.79
|
355.00
|
355.00
|
351.79
|
351.80
|
353.36
|
-1.99
|
-0.43
|
32
|
96
|
-2
|
||
|
1211
|
354.99
|
354.99
|
354.99
|
0.00
|
0.00
|
88
|
0
|
||||||
|
1212
|
358.75
|
357.20
|
358.00
|
356.60
|
357.78
|
357.31
|
-0.97
|
-1.44
|
41632
|
110628
|
-1550
|
||
|
1301
|
358.47
|
356.46
|
358.49
|
356.46
|
357.74
|
357.72
|
-0.73
|
-0.75
|
272
|
218
|
-84
|
||
|
1302
|
359.11
|
357.62
|
358.00
|
357.57
|
357.57
|
357.70
|
-1.54
|
-1.41
|
14
|
20
|
-2
|
||
|
1303
|
354.30
|
352.91
|
352.91
|
-1.39
|
-1.39
|
14
|
0
|
||||||
|
1304
|
359.33
|
359.33
|
359.33
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1305
|
359.30
|
358.31
|
358.34
|
357.87
|
358.00
|
358.07
|
-1.30
|
-1.23
|
14
|
44
|
0
|
||
|
1306
|
358.90
|
357.06
|
358.00
|
356.70
|
357.77
|
357.36
|
-1.13
|
-1.54
|
1076
|
15856
|
260
|
||
|
1307
|
357.43
|
355.90
|
355.90
|
-1.53
|
-1.53
|
4
|
0
|
||||||
|
1308
|
358.99
|
357.45
|
357.45
|
-1.54
|
-1.54
|
6
|
0
|
||||||
|
小计
|
43046
|
127044
|
-1384
|
||||||||||
|
|
|||||||||||||
|
1209
|
58390
|
58470
|
58740
|
58270
|
58700
|
58350
|
310
|
-40
|
7470
|
27110
|
-2450
|
||
|
1210
|
58060
|
58150
|
61540
|
57900
|
61540
|
58060
|
3480
|
0
|
10848
|
54876
|
1440
|
||
|
1211
|
57960
|
58020
|
58390
|
57810
|
58320
|
57980
|
360
|
20
|
14204
|
63786
|
-3280
|
||
|
1212
|
57960
|
58000
|
58370
|
57800
|
58360
|
57970
|
400
|
10
|
231728
|
193256
|
-8176
|
||
|
1301
|
57940
|
58000
|
58430
|
57800
|
58400
|
57980
|
460
|
40
|
121198
|
123584
|
15454
|
||
|
1302
|
57930
|
57710
|
58480
|
57710
|
58350
|
57980
|
420
|
50
|
5424
|
16630
|
122
|
||
|
1303
|
57950
|
57890
|
58320
|
57740
|
58320
|
57920
|
370
|
-30
|
1080
|
6750
|
-56
|
||
|
1304
|
57980
|
57940
|
58300
|
57770
|
58300
|
57880
|
320
|
-100
|
252
|
2096
|
-172
|
||
|
1305
|
57960
|
57900
|
58340
|
57760
|
58340
|
57960
|
380
|
0
|
148
|
1850
|
-56
|
||
|
1306
|
57970
|
57990
|
58330
|
57810
|
58330
|
57940
|
360
|
-30
|
40
|
1114
|
6
|
||
|
1307
|
57910
|
57860
|
58350
|
57860
|
58350
|
57970
|
440
|
60
|
10
|
562
|
0
|
||
|
1308
|
58010
|
58000
|
58350
|
57820
|
58330
|
58130
|
320
|
120
|
20
|
252
|
6
|
||
|
小计
|
392422
|
491866
|
2838
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15810
|
15710
|
15820
|
14875
|
15820
|
15645
|
10
|
-165
|
42
|
108
|
2
|
|
|
1210
|
15900
|
15850
|
15920
|
15820
|
15920
|
15845
|
20
|
-55
|
308
|
1274
|
-74
|
||
|
1211
|
15865
|
15850
|
15865
|
15760
|
15860
|
15795
|
-5
|
-70
|
276
|
1080
|
-68
|
||
|
1212
|
15840
|
15760
|
15760
|
15760
|
15760
|
15760
|
-80
|
-80
|
10
|
198
|
8
|
||
|
1301
|
15770
|
15690
|
15690
|
-80
|
-80
|
86
|
0
|
||||||
|
1302
|
15735
|
15655
|
15655
|
-80
|
-80
|
0
|
|||||||
|
1303
|
15730
|
15650
|
15650
|
-80
|
-80
|
6
|
0
|
||||||
|
1304
|
15815
|
15735
|
15735
|
-80
|
-80
|
8
|
0
|
||||||
|
1305
|
15700
|
15620
|
15620
|
-80
|
-80
|
2
|
0
|
||||||
|
1306
|
15750
|
15670
|
15670
|
-80
|
-80
|
8
|
0
|
||||||
|
1307
|
15760
|
15680
|
15680
|
-80
|
-80
|
8
|
0
|
||||||
|
1308
|
15760
|
15760
|
15760
|
0
|
0
|
0
|
|||||||
|
小计
|
636
|
2778
|
-132
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3400
|
3400
|
3400
|
0
|
0
|
240
|
0
|
|||||
|
1210
|
3491
|
3501
|
3512
|
3470
|
3492
|
3492
|
1
|
1
|
8038
|
35346
|
-3398
|
||
|
1211
|
3438
|
3436
|
3459
|
3399
|
3411
|
3416
|
-27
|
-22
|
372
|
1388
|
-96
|
||
|
1212
|
3436
|
3466
|
3466
|
3408
|
3428
|
3418
|
-8
|
-18
|
524
|
862
|
-42
|
||
|
1301
|
3452
|
3492
|
3496
|
3436
|
3461
|
3461
|
9
|
9
|
5094204
|
1310058
|
-69212
|
||
|
1302
|
3496
|
3549
|
3549
|
3484
|
3505
|
3494
|
9
|
-2
|
1306
|
644
|
-624
|
||
|
1303
|
3519
|
3524
|
3549
|
3510
|
3522
|
3533
|
3
|
14
|
50
|
230
|
-6
|
||
|
1304
|
3502
|
3533
|
3538
|
3513
|
3530
|
3529
|
28
|
27
|
54
|
144
|
-22
|
||
|
1305
|
3508
|
3536
|
3540
|
3490
|
3524
|
3516
|
16
|
8
|
259294
|
178246
|
-2422
|
||
|
1306
|
3519
|
3557
|
3557
|
3526
|
3549
|
3550
|
30
|
31
|
36
|
174
|
-10
|
||
|
1307
|
3544
|
3570
|
3597
|
3563
|
3597
|
3573
|
53
|
29
|
12
|
66
|
4
|
||
|
1308
|
3549
|
3552
|
3577
|
3540
|
3557
|
3552
|
8
|
3
|
54
|
202
|
-22
|
||
|
小计
|
5363944
|
1527600
|
-75850
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
15135
|
15155
|
15180
|
15080
|
15180
|
15120
|
45
|
-15
|
580
|
7420
|
-300
|
|
|
1210
|
15245
|
14905
|
15285
|
14905
|
15260
|
15200
|
15
|
-45
|
4936
|
18694
|
-2262
|
||
|
1211
|
15315
|
15355
|
15370
|
15185
|
15320
|
15270
|
5
|
-45
|
19644
|
46748
|
-6178
|
||
|
1212
|
15380
|
15440
|
15440
|
15235
|
15385
|
15335
|
5
|
-45
|
117890
|
140748
|
-12152
|
||
|
1301
|
15435
|
15485
|
15485
|
15300
|
15450
|
15395
|
15
|
-40
|
41552
|
73358
|
608
|
||
|
1302
|
15480
|
15520
|
15520
|
15360
|
15500
|
15455
|
20
|
-25
|
4076
|
7966
|
1224
|
||
|
1303
|
15535
|
15605
|
15610
|
15460
|
15570
|
15575
|
35
|
40
|
1024
|
2270
|
10
|
||
|
1304
|
15570
|
15580
|
15600
|
15510
|
15600
|
15555
|
30
|
-15
|
48
|
1250
|
-22
|
||
|
1305
|
15655
|
15650
|
15660
|
15565
|
15660
|
15600
|
5
|
-55
|
60
|
1298
|
-12
|
||
|
1306
|
15665
|
15605
|
15660
|
15600
|
15645
|
15615
|
-20
|
-50
|
82
|
656
|
-18
|
||
|
1307
|
15735
|
15740
|
15740
|
15655
|
15700
|
15695
|
-35
|
-40
|
8
|
210
|
-6
|
||
|
1308
|
15700
|
15700
|
15700
|
0
|
0
|
44
|
0
|
||||||
|
小计
|
189900
|
300662
|
-19108
|
||||||||||
