|
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
|
15525
|
15550
|
15565
|
15515
|
15515
|
15530
|
-10
|
5
|
5410
|
24410
|
3700
|
|
|
1210
|
15640
|
15680
|
15700
|
15630
|
15630
|
15650
|
-10
|
10
|
10004
|
38162
|
-2116
|
||
|
1211
|
15710
|
15760
|
15765
|
15720
|
15740
|
15740
|
30
|
30
|
11744
|
73690
|
-2040
|
||
|
1212
|
15760
|
15770
|
15810
|
15770
|
15795
|
15785
|
35
|
25
|
13654
|
83060
|
-2824
|
||
|
1301
|
15795
|
15825
|
15845
|
15810
|
15825
|
15825
|
30
|
30
|
7018
|
40404
|
214
|
||
|
1302
|
15815
|
15865
|
15870
|
15845
|
15870
|
15855
|
55
|
40
|
1004
|
5872
|
90
|
||
|
1303
|
15845
|
15870
|
15905
|
15870
|
15905
|
15885
|
60
|
40
|
390
|
2340
|
192
|
||
|
1304
|
15870
|
15890
|
15930
|
15890
|
15930
|
15915
|
60
|
45
|
222
|
354
|
6
|
||
|
1305
|
15905
|
16030
|
16030
|
15945
|
15945
|
15960
|
40
|
55
|
60
|
104
|
-14
|
||
|
1306
|
15910
|
15910
|
15910
|
0
|
0
|
76
|
0
|
||||||
|
1307
|
15995
|
16000
|
16030
|
16000
|
16030
|
16000
|
35
|
5
|
50
|
122
|
2
|
||
|
1308
|
15960
|
15960
|
15960
|
0
|
0
|
56
|
0
|
||||||
|
小计
|
49556
|
268650
|
-2790
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
350.00
|
350.00
|
350.00
|
0.00
|
0.00
|
66
|
0
|
|||||
|
1210
|
353.36
|
353.81
|
353.81
|
353.74
|
353.80
|
353.77
|
0.44
|
0.41
|
10
|
94
|
-2
|
||
|
1211
|
354.99
|
355.40
|
355.40
|
0.41
|
0.41
|
88
|
0
|
||||||
|
1212
|
357.31
|
358.71
|
358.71
|
357.50
|
357.89
|
358.09
|
0.58
|
0.78
|
36160
|
110762
|
134
|
||
|
1301
|
357.72
|
358.40
|
358.62
|
358.08
|
358.08
|
358.40
|
0.36
|
0.68
|
52
|
202
|
-16
|
||
|
1302
|
357.70
|
358.68
|
358.68
|
358.68
|
358.68
|
358.68
|
0.98
|
0.98
|
2
|
20
|
0
|
||
|
1303
|
352.91
|
353.87
|
353.87
|
0.96
|
0.96
|
14
|
0
|
||||||
|
1304
|
359.33
|
360.31
|
360.31
|
0.98
|
0.98
|
4
|
0
|
||||||
|
1305
|
358.07
|
359.05
|
359.05
|
0.98
|
0.98
|
44
|
0
|
||||||
|
1306
|
357.36
|
358.70
|
358.70
|
357.82
|
357.93
|
358.24
|
0.57
|
0.88
|
782
|
15920
|
64
|
||
|
1307
|
355.90
|
356.78
|
356.78
|
0.88
|
0.88
|
4
|
0
|
||||||
|
1308
|
357.45
|
358.33
|
358.33
|
0.88
|
0.88
|
6
|
0
|
||||||
|
小计
|
37006
|
127224
|
180
|
||||||||||
|
|
|||||||||||||
|
1209
|
58350
|
58750
|
58940
|
58680
|
58850
|
58820
|
500
|
470
|
7160
|
24060
|
-3050
|
||
|
1210
|
58060
|
58340
|
58650
|
58300
|
58430
|
58520
|
370
|
460
|
12066
|
55406
|
530
|
||
|
1211
|
57980
|
58330
|
58610
|
58220
|
58340
|
58420
|
360
|
440
|
13080
|
61786
|
-2000
|
||
|
1212
|
57970
|
58300
|
58660
|
58210
|
58290
|
58440
|
320
|
470
|
220820
|
190998
|
-2258
|
||
|
1301
|
57980
|
58370
|
58650
|
58220
|
58310
|
58440
|
330
|
460
|
152982
|
129564
|
5980
|
||
|
1302
|
57980
|
58340
|
58610
|
58230
|
58280
|
58430
|
300
|
450
|
6674
|
17550
|
920
|
||
|
1303
|
57920
|
58210
|
58600
|
58180
|
58240
|
58400
|
320
|
480
|
1292
|
6974
|
224
|
||
|
1304
|
57880
|
58320
|
58590
|
58290
|
58320
|
58450
|
440
|
570
|
214
|
2078
|
-18
|
||
|
1305
|
57960
|
58180
|
58590
|
58180
|
58330
|
58450
|
370
|
490
|
130
|
1844
|
-6
|
||
|
1306
|
57940
|
58180
|
58520
|
58180
|
58300
|
58400
|
360
|
460
|
30
|
1112
|
-2
|
||
|
1307
|
57970
|
58350
|
58520
|
58200
|
58390
|
58430
|
420
|
460
|
20
|
560
|
-2
|
||
|
1308
|
58130
|
58360
|
58580
|
58320
|
58320
|
58460
|
190
|
330
|
44
|
240
|
-12
|
||
|
小计
|
414512
|
492172
|
306
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15645
|
15850
|
15850
|
15850
|
15850
|
15850
|
205
|
205
|
4
|
108
|
0
|
|
|
1210
|
15845
|
15900
|
15960
|
15895
|
15895
|
15935
|
50
|
90
|
194
|
1192
|
-82
|
||
|
1211
|
15795
|
15870
|
15925
|
15860
|
15910
|
15905
|
115
|
110
|
370
|
1154
|
74
|
||
|
1212
|
15760
|
15865
|
15910
|
15840
|
15910
|
15870
|
150
|
110
|
62
|
242
|
44
|
||
|
1301
|
15690
|
15910
|
15910
|
15910
|
15910
|
15910
|
220
|
220
|
6
|
90
|
4
|
||
|
1302
|
15655
|
15870
|
15870
|
215
|
215
|
0
|
|||||||
|
1303
|
15650
|
15865
|
15865
|
215
|
215
|
6
|
0
|
||||||
|
1304
|
15735
|
15915
|
15915
|
15915
|
15915
|
15915
|
180
|
180
|
2
|
8
|
0
|
||
|
1305
|
15620
|
15795
|
15795
|
175
|
175
|
2
|
0
|
||||||
|
1306
|
15670
|
15845
|
15845
|
175
|
175
|
8
|
0
|
||||||
|
1307
|
15680
|
15855
|
15855
|
175
|
175
|
8
|
0
|
||||||
|
1308
|
15680
|
15855
|
15855
|
175
|
175
|
0
|
|||||||
|
小计
|
638
|
2818
|
40
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3400
|
3400
|
3400
|
0
|
0
|
240
|
0
|
|||||
|
1210
|
3492
|
3498
|
3507
|
3470
|
3471
|
3486
|
-21
|
-6
|
4058
|
34376
|
-970
|
||
|
1211
|
3416
|
3402
|
3432
|
3402
|
3410
|
3415
|
-6
|
-1
|
138
|
1380
|
-8
|
||
|
1212
|
3418
|
3408
|
3466
|
3408
|
3433
|
3424
|
15
|
6
|
316
|
874
|
12
|
||
|
1301
|
3461
|
3451
|
3506
|
3433
|
3457
|
3466
|
-4
|
5
|
5648582
|
1339758
|
29700
|
||
|
1302
|
3494
|
3509
|
3531
|
3475
|
3495
|
3500
|
1
|
6
|
728
|
640
|
-4
|
||
|
1303
|
3533
|
3531
|
3550
|
3511
|
3530
|
3537
|
-3
|
4
|
46
|
238
|
8
|
||
|
1304
|
3529
|
3524
|
3589
|
3524
|
3589
|
3572
|
60
|
43
|
90
|
180
|
36
|
||
|
1305
|
3516
|
3501
|
3574
|
3497
|
3529
|
3533
|
13
|
17
|
273130
|
187954
|
9708
|
||
|
1306
|
3550
|
3544
|
3567
|
3540
|
3540
|
3561
|
-10
|
11
|
436
|
180
|
6
|
||
|
1307
|
3573
|
3588
|
3588
|
3573
|
3573
|
3578
|
0
|
5
|
6
|
62
|
-4
|
||
|
1308
|
3552
|
3550
|
3619
|
3546
|
3577
|
3577
|
25
|
25
|
44
|
194
|
-8
|
||
|
小计
|
5927574
|
1566076
|
38476
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
15120
|
15180
|
15270
|
15180
|
15230
|
15225
|
110
|
105
|
2550
|
7000
|
-420
|
|
|
1210
|
15200
|
15500
|
15500
|
15240
|
15355
|
15325
|
155
|
125
|
8308
|
16318
|
-2376
|
||
|
1211
|
15270
|
15320
|
15465
|
15300
|
15430
|
15400
|
160
|
130
|
23106
|
38510
|
-8238
|
||
|
1212
|
15335
|
15410
|
15515
|
15365
|
15500
|
15450
|
165
|
115
|
129670
|
129694
|
-11054
|
||
|
1301
|
15395
|
15455
|
15560
|
15420
|
15560
|
15505
|
165
|
110
|
47692
|
74468
|
1110
|
||
|
1302
|
15455
|
15500
|
15605
|
15280
|
15600
|
15545
|
145
|
90
|
4192
|
9284
|
1318
|
||
|
1303
|
15575
|
15630
|
15685
|
15595
|
15650
|
15625
|
75
|
50
|
324
|
2374
|
104
|
||
|
1304
|
15555
|
15705
|
15710
|
15655
|
15710
|
15665
|
155
|
110
|
60
|
1242
|
-8
|
||
|
1305
|
15600
|
15700
|
15785
|
15660
|
15735
|
15745
|
135
|
145
|
90
|
1330
|
32
|
||
|
1306
|
15615
|
15730
|
15820
|
15710
|
15820
|
15765
|
205
|
150
|
24
|
650
|
-6
|
||
|
1307
|
15695
|
15750
|
15880
|
15750
|
15880
|
15780
|
185
|
85
|
50
|
212
|
2
|
||
|
1308
|
15700
|
15950
|
15950
|
15950
|
15950
|
15950
|
250
|
250
|
2
|
42
|
-2
|
||
|
小计
|
216068
|
281124
|
-19538
|
||||||||||
