|
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
|
15495
|
15650
|
15695
|
15600
|
15625
|
15630
|
130
|
135
|
2340
|
23130
|
-470
|
|
|
1210
|
15600
|
15770
|
15850
|
15695
|
15745
|
15750
|
145
|
150
|
7974
|
34292
|
-1752
|
||
|
1211
|
15695
|
15940
|
15950
|
15790
|
15835
|
15840
|
140
|
145
|
18606
|
69738
|
-3168
|
||
|
1212
|
15740
|
15990
|
15990
|
15805
|
15890
|
15900
|
150
|
160
|
30832
|
83156
|
2236
|
||
|
1301
|
15780
|
16060
|
16060
|
15880
|
15940
|
15945
|
160
|
165
|
15464
|
41370
|
-350
|
||
|
1302
|
15815
|
15985
|
16060
|
15925
|
15995
|
15990
|
180
|
175
|
2226
|
7162
|
580
|
||
|
1303
|
15860
|
16090
|
16100
|
16020
|
16050
|
16040
|
190
|
180
|
958
|
3146
|
492
|
||
|
1304
|
15895
|
16040
|
16060
|
16040
|
16060
|
16050
|
165
|
155
|
4
|
364
|
-2
|
||
|
1305
|
15940
|
16060
|
16095
|
16060
|
16090
|
16085
|
150
|
145
|
8
|
102
|
-2
|
||
|
1306
|
15865
|
16100
|
16130
|
16095
|
16130
|
16115
|
265
|
250
|
38
|
66
|
-8
|
||
|
1307
|
15960
|
16150
|
16170
|
16100
|
16170
|
16145
|
210
|
185
|
50
|
116
|
-18
|
||
|
1308
|
15910
|
16130
|
16190
|
16130
|
16190
|
16160
|
280
|
250
|
26
|
46
|
-10
|
||
|
小计
|
78526
|
262688
|
-2472
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
350.00
|
350.00
|
350.00
|
0.00
|
0.00
|
66
|
0
|
|||||
|
1210
|
352.00
|
361.50
|
362.16
|
358.33
|
362.16
|
360.54
|
10.16
|
8.54
|
12
|
94
|
0
|
||
|
1211
|
355.40
|
362.80
|
362.80
|
362.32
|
362.32
|
362.56
|
6.92
|
7.16
|
4
|
90
|
2
|
||
|
1212
|
356.53
|
365.18
|
366.30
|
364.88
|
365.19
|
365.67
|
8.66
|
9.14
|
85294
|
110968
|
144
|
||
|
1301
|
356.92
|
370.00
|
370.00
|
365.11
|
365.11
|
366.33
|
8.19
|
9.41
|
526
|
284
|
64
|
||
|
1302
|
357.22
|
360.00
|
360.00
|
2.78
|
2.78
|
18
|
0
|
||||||
|
1303
|
357.25
|
366.00
|
367.03
|
364.70
|
365.96
|
365.66
|
8.71
|
8.41
|
18
|
22
|
-2
|
||
|
1304
|
363.75
|
372.31
|
372.31
|
8.56
|
8.56
|
4
|
0
|
||||||
|
1305
|
356.91
|
365.31
|
365.31
|
8.40
|
8.40
|
44
|
0
|
||||||
|
1306
|
356.78
|
365.50
|
366.50
|
365.07
|
365.64
|
365.95
|
8.86
|
9.17
|
2334
|
16226
|
-212
|
||
|
1307
|
356.78
|
366.00
|
366.98
|
366.00
|
366.98
|
366.30
|
10.20
|
9.52
|
8
|
4
|
0
|
||
|
1308
|
357.26
|
366.79
|
366.79
|
9.53
|
9.53
|
6
|
0
|
||||||
|
小计
|
88196
|
127826
|
-4
|
||||||||||
|
|
|||||||||||||
|
1209
|
58830
|
60550
|
60680
|
59790
|
60600
|
60390
|
1770
|
1560
|
3990
|
19560
|
-1710
|
||
|
1210
|
58480
|
59500
|
60630
|
59500
|
60400
|
60200
|
1920
|
1720
|
25226
|
56684
|
-2614
|
||
|
1211
|
58320
|
59580
|
60480
|
59580
|
60470
|
60130
|
2150
|
1810
|
28626
|
51648
|
-7884
|
||
|
1212
|
58280
|
59570
|
60460
|
59500
|
60360
|
60080
|
2080
|
1800
|
262050
|
167310
|
-17536
|
||
|
1301
|
58260
|
59530
|
60480
|
59520
|
60370
|
60110
|
2110
|
1850
|
329328
|
159096
|
20884
|
||
|
1302
|
58250
|
59300
|
60440
|
59300
|
60350
|
60070
|
2100
|
1820
|
14678
|
18874
|
1364
|
||
|
1303
|
58230
|
59000
|
60420
|
59000
|
60300
|
59970
|
2070
|
1740
|
3958
|
7570
|
510
|
||
|
1304
|
58350
|
59890
|
60440
|
59800
|
60380
|
60070
|
2030
|
1720
|
410
|
2382
|
-10
|
||
|
1305
|
58300
|
59790
|
60430
|
59770
|
60300
|
60170
|
2000
|
1870
|
1898
|
1644
|
-194
|
||
|
1306
|
58310
|
59740
|
60330
|
59740
|
60330
|
60020
|
2020
|
1710
|
120
|
1108
|
-28
|
||
|
1307
|
58350
|
58840
|
60460
|
58840
|
60300
|
60200
|
1950
|
1850
|
64
|
552
|
-8
|
||
|
1308
|
58360
|
59790
|
60450
|
59790
|
60300
|
60130
|
1940
|
1770
|
60
|
270
|
22
|
||
|
小计
|
670408
|
486698
|
-7204
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15795
|
16110
|
16175
|
16110
|
16175
|
16145
|
380
|
350
|
6
|
100
|
-4
|
|
|
1210
|
15880
|
16700
|
16700
|
16195
|
16220
|
16305
|
340
|
425
|
196
|
1174
|
0
|
||
|
1211
|
15840
|
16250
|
16490
|
16125
|
16200
|
16270
|
360
|
430
|
364
|
1162
|
46
|
||
|
1212
|
15850
|
16385
|
16390
|
16015
|
16260
|
16265
|
410
|
415
|
74
|
238
|
2
|
||
|
1301
|
15765
|
16145
|
16315
|
16010
|
16200
|
16205
|
435
|
440
|
44
|
90
|
0
|
||
|
1302
|
15725
|
16160
|
16160
|
435
|
435
|
0
|
|||||||
|
1303
|
15720
|
16155
|
16155
|
435
|
435
|
6
|
0
|
||||||
|
1304
|
15905
|
16345
|
16345
|
440
|
440
|
6
|
0
|
||||||
|
1305
|
15785
|
16225
|
16225
|
440
|
440
|
2
|
0
|
||||||
|
1306
|
15820
|
16320
|
16320
|
16290
|
16290
|
16305
|
470
|
485
|
4
|
8
|
0
|
||
|
1307
|
15825
|
15950
|
15950
|
125
|
125
|
8
|
0
|
||||||
|
1308
|
15825
|
15825
|
15825
|
0
|
0
|
0
|
|||||||
|
小计
|
688
|
2794
|
44
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3400
|
3400
|
3400
|
0
|
0
|
240
|
0
|
|||||
|
1210
|
3468
|
3489
|
3612
|
3489
|
3527
|
3526
|
59
|
58
|
6862
|
29890
|
-3220
|
||
|
1211
|
3411
|
3549
|
3549
|
3472
|
3511
|
3498
|
100
|
87
|
306
|
1304
|
-68
|
||
|
1212
|
3420
|
3500
|
3548
|
3481
|
3515
|
3509
|
95
|
89
|
304
|
854
|
-12
|
||
|
1301
|
3458
|
3520
|
3623
|
3516
|
3561
|
3552
|
103
|
94
|
3939892
|
1216626
|
-30562
|
||
|
1302
|
3474
|
3628
|
3628
|
3546
|
3587
|
3576
|
113
|
102
|
958
|
1088
|
16
|
||
|
1303
|
3517
|
3550
|
3692
|
3550
|
3638
|
3595
|
121
|
78
|
246
|
242
|
8
|
||
|
1304
|
3538
|
3626
|
3626
|
3601
|
3613
|
3605
|
75
|
67
|
100
|
116
|
-72
|
||
|
1305
|
3524
|
3575
|
3668
|
3575
|
3615
|
3606
|
91
|
82
|
228774
|
178020
|
-3120
|
||
|
1306
|
3537
|
3679
|
3679
|
3618
|
3638
|
3642
|
101
|
105
|
94
|
160
|
-10
|
||
|
1307
|
3593
|
3643
|
3688
|
3643
|
3649
|
3669
|
56
|
76
|
64
|
62
|
-2
|
||
|
1308
|
3580
|
3666
|
3693
|
3634
|
3669
|
3659
|
89
|
79
|
128
|
204
|
12
|
||
|
小计
|
4177728
|
1428806
|
-37030
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
15195
|
15535
|
15560
|
15470
|
15560
|
15505
|
365
|
310
|
1350
|
7430
|
630
|
|
|
1210
|
15255
|
15495
|
15840
|
15495
|
15640
|
15635
|
385
|
380
|
7600
|
13156
|
-1646
|
||
|
1211
|
15350
|
15600
|
15915
|
15590
|
15760
|
15735
|
410
|
385
|
20754
|
34608
|
-2640
|
||
|
1212
|
15395
|
15645
|
15980
|
15640
|
15845
|
15800
|
450
|
405
|
135212
|
113274
|
-4352
|
||
|
1301
|
15445
|
15700
|
16035
|
15700
|
15885
|
15845
|
440
|
400
|
82548
|
88570
|
21978
|
||
|
1302
|
15485
|
15640
|
16070
|
15640
|
15905
|
15890
|
420
|
405
|
5810
|
11546
|
2140
|
||
|
1303
|
15570
|
16020
|
16165
|
15900
|
15995
|
15975
|
425
|
405
|
754
|
2572
|
180
|
||
|
1304
|
15615
|
15980
|
16090
|
15980
|
16020
|
16035
|
405
|
420
|
22
|
1258
|
6
|
||
|
1305
|
15665
|
15815
|
16240
|
15815
|
16125
|
16055
|
460
|
390
|
276
|
1370
|
24
|
||
|
1306
|
15730
|
16125
|
16140
|
16110
|
16125
|
16125
|
395
|
395
|
16
|
636
|
-6
|
||
|
1307
|
15805
|
16130
|
16235
|
16115
|
16215
|
16180
|
410
|
375
|
14
|
194
|
-2
|
||
|
1308
|
15850
|
16245
|
16280
|
16240
|
16280
|
16240
|
430
|
390
|
46
|
72
|
32
|
||
|
小计
|
254402
|
274686
|
16344
|
||||||||||
