|
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
|
15530
|
15500
|
15510
|
15490
|
15490
|
15495
|
-40
|
-35
|
3310
|
23600
|
-810
|
|
|
1210
|
15650
|
15630
|
15630
|
15570
|
15570
|
15600
|
-80
|
-50
|
6058
|
36044
|
-2118
|
||
|
1211
|
15740
|
15730
|
15730
|
15660
|
15660
|
15695
|
-80
|
-45
|
7754
|
72906
|
-784
|
||
|
1212
|
15785
|
15780
|
15805
|
15700
|
15710
|
15740
|
-75
|
-45
|
12582
|
80920
|
-2140
|
||
|
1301
|
15825
|
15815
|
15825
|
15745
|
15750
|
15780
|
-75
|
-45
|
7592
|
41720
|
1316
|
||
|
1302
|
15855
|
15860
|
15860
|
15795
|
15795
|
15815
|
-60
|
-40
|
2446
|
6582
|
710
|
||
|
1303
|
15885
|
15890
|
15890
|
15840
|
15840
|
15860
|
-45
|
-25
|
662
|
2654
|
314
|
||
|
1304
|
15915
|
15895
|
15895
|
15895
|
15895
|
15895
|
-20
|
-20
|
20
|
366
|
12
|
||
|
1305
|
15960
|
15940
|
15940
|
15940
|
15940
|
15940
|
-20
|
-20
|
2
|
104
|
0
|
||
|
1306
|
15910
|
15910
|
15965
|
15730
|
15730
|
15865
|
-180
|
-45
|
6
|
74
|
-2
|
||
|
1307
|
16000
|
15965
|
15965
|
15960
|
15960
|
15960
|
-40
|
-40
|
14
|
134
|
12
|
||
|
1308
|
15960
|
15910
|
15910
|
15910
|
15910
|
15910
|
-50
|
-50
|
2
|
56
|
0
|
||
|
小计
|
40448
|
265160
|
-3490
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
350.00
|
350.00
|
350.00
|
0.00
|
0.00
|
66
|
0
|
|||||
|
1210
|
353.77
|
352.00
|
352.00
|
-1.77
|
-1.77
|
94
|
0
|
||||||
|
1211
|
355.40
|
355.40
|
355.40
|
355.40
|
355.40
|
355.40
|
0.00
|
0.00
|
2
|
88
|
0
|
||
|
1212
|
358.09
|
357.49
|
357.49
|
356.01
|
356.13
|
356.53
|
-1.96
|
-1.56
|
34780
|
110824
|
62
|
||
|
1301
|
358.40
|
357.33
|
357.33
|
356.55
|
356.62
|
356.92
|
-1.78
|
-1.48
|
230
|
220
|
18
|
||
|
1302
|
358.68
|
357.22
|
357.22
|
357.22
|
357.22
|
357.22
|
-1.46
|
-1.46
|
4
|
18
|
-2
|
||
|
1303
|
353.87
|
356.75
|
357.38
|
356.75
|
357.38
|
357.25
|
3.51
|
3.38
|
10
|
24
|
10
|
||
|
1304
|
360.31
|
363.75
|
363.75
|
3.44
|
3.44
|
4
|
0
|
||||||
|
1305
|
359.05
|
356.91
|
356.91
|
356.91
|
356.91
|
356.91
|
-2.14
|
-2.14
|
4
|
44
|
0
|
||
|
1306
|
358.24
|
357.05
|
357.21
|
356.13
|
356.13
|
356.78
|
-2.11
|
-1.46
|
1492
|
16438
|
518
|
||
|
1307
|
356.78
|
356.78
|
356.78
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1308
|
358.33
|
357.22
|
357.30
|
357.22
|
357.30
|
357.26
|
-1.03
|
-1.07
|
4
|
6
|
0
|
||
|
小计
|
36526
|
127830
|
606
|
||||||||||
|
|
|||||||||||||
|
1209
|
58820
|
58950
|
58950
|
58680
|
58750
|
58830
|
-70
|
10
|
5650
|
21270
|
-2790
|
||
|
1210
|
58520
|
58460
|
58600
|
58220
|
58410
|
58480
|
-110
|
-40
|
12788
|
59298
|
3892
|
||
|
1211
|
58420
|
58420
|
58480
|
58090
|
58250
|
58320
|
-170
|
-100
|
11414
|
59532
|
-2254
|
||
|
1212
|
58440
|
58300
|
58450
|
58050
|
58100
|
58280
|
-340
|
-160
|
152046
|
184846
|
-6152
|
||
|
1301
|
58440
|
58320
|
58440
|
58050
|
58120
|
58260
|
-320
|
-180
|
140336
|
138212
|
8648
|
||
|
1302
|
58430
|
58360
|
58410
|
58060
|
58110
|
58250
|
-320
|
-180
|
4436
|
17510
|
-40
|
||
|
1303
|
58400
|
58310
|
58390
|
58030
|
58100
|
58230
|
-300
|
-170
|
1428
|
7060
|
86
|
||
|
1304
|
58450
|
58330
|
58440
|
58100
|
58100
|
58350
|
-350
|
-100
|
424
|
2392
|
314
|
||
|
1305
|
58450
|
58180
|
58450
|
58130
|
58130
|
58300
|
-320
|
-150
|
126
|
1838
|
-6
|
||
|
1306
|
58400
|
58140
|
58400
|
58140
|
58300
|
58310
|
-100
|
-90
|
32
|
1136
|
24
|
||
|
1307
|
58430
|
58200
|
58410
|
58200
|
58400
|
58350
|
-30
|
-80
|
8
|
560
|
0
|
||
|
1308
|
58460
|
58250
|
58430
|
58180
|
58430
|
58360
|
-30
|
-100
|
14
|
248
|
8
|
||
|
小计
|
328702
|
493902
|
1730
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15850
|
15800
|
15800
|
15785
|
15800
|
15795
|
-50
|
-55
|
8
|
104
|
-4
|
|
|
1210
|
15935
|
15860
|
15910
|
15830
|
15855
|
15880
|
-80
|
-55
|
86
|
1174
|
-18
|
||
|
1211
|
15905
|
15855
|
15895
|
15780
|
15800
|
15840
|
-105
|
-65
|
248
|
1116
|
-38
|
||
|
1212
|
15870
|
15845
|
15900
|
15765
|
15815
|
15850
|
-55
|
-20
|
74
|
236
|
-6
|
||
|
1301
|
15910
|
15850
|
15950
|
15625
|
15950
|
15765
|
40
|
-145
|
28
|
90
|
0
|
||
|
1302
|
15870
|
15725
|
15725
|
-145
|
-145
|
0
|
|||||||
|
1303
|
15865
|
15720
|
15720
|
-145
|
-145
|
6
|
0
|
||||||
|
1304
|
15915
|
15905
|
15905
|
15905
|
15905
|
15905
|
-10
|
-10
|
2
|
6
|
-2
|
||
|
1305
|
15795
|
15785
|
15785
|
-10
|
-10
|
2
|
0
|
||||||
|
1306
|
15845
|
15820
|
15820
|
15820
|
15820
|
15820
|
-25
|
-25
|
2
|
8
|
0
|
||
|
1307
|
15855
|
15825
|
15825
|
-30
|
-30
|
8
|
0
|
||||||
|
1308
|
15855
|
15855
|
15855
|
0
|
0
|
0
|
|||||||
|
小计
|
448
|
2750
|
-68
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3400
|
3400
|
3400
|
0
|
0
|
240
|
0
|
|||||
|
1210
|
3486
|
3461
|
3481
|
3457
|
3465
|
3468
|
-21
|
-18
|
3516
|
33110
|
-1266
|
||
|
1211
|
3415
|
3403
|
3423
|
3402
|
3411
|
3411
|
-4
|
-4
|
26
|
1372
|
-8
|
||
|
1212
|
3424
|
3408
|
3438
|
3400
|
3420
|
3420
|
-4
|
-4
|
172
|
866
|
-8
|
||
|
1301
|
3466
|
3450
|
3478
|
3433
|
3455
|
3458
|
-11
|
-8
|
3291088
|
1247188
|
-92570
|
||
|
1302
|
3500
|
3482
|
3507
|
3462
|
3483
|
3474
|
-17
|
-26
|
580
|
1072
|
432
|
||
|
1303
|
3537
|
3517
|
3518
|
3517
|
3518
|
3517
|
-19
|
-20
|
16
|
234
|
-4
|
||
|
1304
|
3572
|
3523
|
3546
|
3523
|
3538
|
3538
|
-34
|
-34
|
26
|
188
|
8
|
||
|
1305
|
3533
|
3512
|
3542
|
3507
|
3514
|
3524
|
-19
|
-9
|
143750
|
181140
|
-6814
|
||
|
1306
|
3561
|
3536
|
3565
|
3445
|
3522
|
3537
|
-39
|
-24
|
186
|
170
|
-10
|
||
|
1307
|
3578
|
3593
|
3593
|
3593
|
3593
|
3593
|
15
|
15
|
2
|
64
|
2
|
||
|
1308
|
3577
|
3579
|
3591
|
3565
|
3572
|
3580
|
-5
|
3
|
40
|
192
|
-2
|
||
|
小计
|
3439402
|
1465836
|
-100240
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
15225
|
15200
|
15200
|
15150
|
15150
|
15195
|
-75
|
-30
|
1000
|
6800
|
-200
|
|
|
1210
|
15325
|
15325
|
15325
|
15150
|
15175
|
15255
|
-150
|
-70
|
3972
|
14802
|
-1516
|
||
|
1211
|
15400
|
15420
|
15435
|
15235
|
15275
|
15350
|
-125
|
-50
|
8634
|
37248
|
-1262
|
||
|
1212
|
15450
|
15465
|
15485
|
15265
|
15305
|
15395
|
-145
|
-55
|
88520
|
117626
|
-12068
|
||
|
1301
|
15505
|
15505
|
15535
|
15320
|
15340
|
15445
|
-165
|
-60
|
39936
|
66592
|
-7876
|
||
|
1302
|
15545
|
15515
|
15575
|
15375
|
15395
|
15485
|
-150
|
-60
|
1852
|
9406
|
122
|
||
|
1303
|
15625
|
15625
|
15625
|
15450
|
15460
|
15570
|
-165
|
-55
|
316
|
2392
|
18
|
||
|
1304
|
15665
|
15645
|
15650
|
15550
|
15550
|
15615
|
-115
|
-50
|
20
|
1252
|
10
|
||
|
1305
|
15745
|
15725
|
15725
|
15580
|
15600
|
15665
|
-145
|
-80
|
64
|
1346
|
16
|
||
|
1306
|
15765
|
15750
|
15750
|
15685
|
15685
|
15730
|
-80
|
-35
|
30
|
642
|
-8
|
||
|
1307
|
15780
|
15815
|
15825
|
15780
|
15780
|
15805
|
0
|
25
|
38
|
196
|
-16
|
||
|
1308
|
15950
|
15880
|
15880
|
15815
|
15815
|
15850
|
-135
|
-100
|
14
|
40
|
-2
|
||
|
小计
|
144396
|
258342
|
-22782
|
||||||||||
