|
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
|
15630
|
15630
|
15665
|
15590
|
15600
|
15610
|
-30
|
-20
|
3310
|
22480
|
-650
|
|
|
1210
|
15750
|
15800
|
15830
|
15690
|
15700
|
15720
|
-50
|
-30
|
4490
|
34072
|
-220
|
||
|
1211
|
15840
|
15890
|
15890
|
15765
|
15785
|
15810
|
-55
|
-30
|
8848
|
68692
|
-1046
|
||
|
1212
|
15900
|
15990
|
15990
|
15825
|
15835
|
15875
|
-65
|
-25
|
15612
|
80304
|
-2852
|
||
|
1301
|
15945
|
16040
|
16040
|
15860
|
15865
|
15905
|
-80
|
-40
|
8942
|
44682
|
3312
|
||
|
1302
|
15990
|
16010
|
16010
|
15885
|
15915
|
15955
|
-75
|
-35
|
940
|
6962
|
-200
|
||
|
1303
|
16040
|
16045
|
16045
|
15975
|
15990
|
15985
|
-50
|
-55
|
246
|
3202
|
56
|
||
|
1304
|
16050
|
16005
|
16040
|
16005
|
16040
|
16020
|
-10
|
-30
|
4
|
364
|
0
|
||
|
1305
|
16085
|
16085
|
16085
|
0
|
0
|
102
|
0
|
||||||
|
1306
|
16115
|
16115
|
16115
|
0
|
0
|
66
|
0
|
||||||
|
1307
|
16145
|
16145
|
16145
|
0
|
0
|
116
|
0
|
||||||
|
1308
|
16160
|
16160
|
16160
|
0
|
0
|
46
|
0
|
||||||
|
小计
|
42392
|
261088
|
-1600
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
350.00
|
350.00
|
350.00
|
0.00
|
0.00
|
66
|
0
|
|||||
|
1210
|
360.54
|
361.30
|
361.30
|
361.30
|
361.30
|
361.30
|
0.76
|
0.76
|
2
|
94
|
0
|
||
|
1211
|
362.56
|
363.32
|
363.32
|
0.76
|
0.76
|
90
|
0
|
||||||
|
1212
|
365.67
|
364.94
|
365.95
|
364.05
|
364.40
|
365.07
|
-1.27
|
-0.60
|
42346
|
108848
|
-2120
|
||
|
1301
|
366.33
|
365.09
|
365.99
|
364.21
|
364.21
|
365.45
|
-2.12
|
-0.88
|
134
|
248
|
-36
|
||
|
1302
|
360.00
|
365.11
|
365.11
|
365.11
|
365.11
|
365.11
|
5.11
|
5.11
|
2
|
18
|
0
|
||
|
1303
|
365.66
|
365.77
|
365.77
|
365.77
|
365.77
|
365.77
|
0.11
|
0.11
|
2
|
20
|
-2
|
||
|
1304
|
372.31
|
366.35
|
366.35
|
366.35
|
366.35
|
366.35
|
-5.96
|
-5.96
|
2
|
6
|
2
|
||
|
1305
|
365.31
|
365.31
|
366.06
|
365.31
|
365.88
|
365.61
|
0.57
|
0.30
|
14
|
42
|
-2
|
||
|
1306
|
365.95
|
365.95
|
366.00
|
364.66
|
365.10
|
365.60
|
-0.85
|
-0.35
|
3664
|
17990
|
1764
|
||
|
1307
|
366.30
|
366.30
|
366.30
|
0.00
|
0.00
|
4
|
0
|
||||||
|
1308
|
366.79
|
366.04
|
366.04
|
366.04
|
366.04
|
366.04
|
-0.75
|
-0.75
|
2
|
6
|
0
|
||
|
小计
|
46168
|
127432
|
-394
|
||||||||||
|
|
|||||||||||||
|
1209
|
60390
|
59600
|
60500
|
59550
|
60000
|
60200
|
-390
|
-190
|
5430
|
15400
|
-4160
|
||
|
1210
|
60200
|
60250
|
60440
|
59880
|
59920
|
60140
|
-280
|
-60
|
13346
|
54664
|
-2020
|
||
|
1211
|
60130
|
60320
|
60350
|
59800
|
59810
|
60050
|
-320
|
-80
|
12118
|
50268
|
-1380
|
||
|
1212
|
60080
|
60300
|
60360
|
59760
|
59770
|
60040
|
-310
|
-40
|
111624
|
153870
|
-13440
|
||
|
1301
|
60110
|
60350
|
60360
|
59800
|
59820
|
60080
|
-290
|
-30
|
223562
|
170376
|
11280
|
||
|
1302
|
60070
|
60400
|
60400
|
59780
|
59780
|
60030
|
-290
|
-40
|
11352
|
22932
|
4058
|
||
|
1303
|
59970
|
60390
|
60390
|
59780
|
59800
|
60050
|
-170
|
80
|
1752
|
7626
|
56
|
||
|
1304
|
60070
|
60310
|
60320
|
59770
|
59770
|
60050
|
-300
|
-20
|
192
|
2402
|
20
|
||
|
1305
|
60170
|
60150
|
60240
|
59760
|
59840
|
60100
|
-330
|
-70
|
304
|
1574
|
-70
|
||
|
1306
|
60020
|
60140
|
60230
|
60100
|
60100
|
60140
|
80
|
120
|
34
|
1090
|
-18
|
||
|
1307
|
60200
|
60250
|
60250
|
59920
|
59920
|
60110
|
-280
|
-90
|
28
|
548
|
-4
|
||
|
1308
|
60130
|
60280
|
60460
|
59930
|
60000
|
60120
|
-130
|
-10
|
48
|
282
|
12
|
||
|
小计
|
379790
|
481032
|
-5666
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
16145
|
16150
|
16150
|
16150
|
16150
|
16150
|
5
|
5
|
2
|
102
|
2
|
|
|
1210
|
16305
|
16220
|
16220
|
16095
|
16100
|
16145
|
-205
|
-160
|
80
|
1136
|
-38
|
||
|
1211
|
16270
|
16195
|
16205
|
16065
|
16100
|
16140
|
-170
|
-130
|
192
|
1230
|
68
|
||
|
1212
|
16265
|
16175
|
16200
|
16030
|
16125
|
16125
|
-140
|
-140
|
74
|
280
|
42
|
||
|
1301
|
16205
|
16060
|
16060
|
16060
|
16060
|
16060
|
-145
|
-145
|
4
|
92
|
2
|
||
|
1302
|
16160
|
16015
|
16015
|
-145
|
-145
|
0
|
|||||||
|
1303
|
16155
|
16010
|
16010
|
-145
|
-145
|
6
|
0
|
||||||
|
1304
|
16345
|
16195
|
16195
|
-150
|
-150
|
6
|
0
|
||||||
|
1305
|
16225
|
16075
|
16075
|
-150
|
-150
|
2
|
0
|
||||||
|
1306
|
16305
|
16155
|
16155
|
-150
|
-150
|
8
|
0
|
||||||
|
1307
|
15950
|
15950
|
15950
|
0
|
0
|
8
|
0
|
||||||
|
1308
|
15950
|
15950
|
15950
|
0
|
0
|
0
|
|||||||
|
小计
|
352
|
2870
|
76
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3400
|
3400
|
3400
|
0
|
0
|
240
|
0
|
|||||
|
1210
|
3526
|
3549
|
3560
|
3500
|
3560
|
3529
|
34
|
3
|
4180
|
27864
|
-2026
|
||
|
1211
|
3498
|
3501
|
3535
|
3481
|
3535
|
3501
|
37
|
3
|
284
|
1208
|
-96
|
||
|
1212
|
3509
|
3501
|
3524
|
3481
|
3523
|
3507
|
14
|
-2
|
712
|
906
|
52
|
||
|
1301
|
3552
|
3538
|
3571
|
3508
|
3554
|
3542
|
2
|
-10
|
4057076
|
1315204
|
98578
|
||
|
1302
|
3576
|
3554
|
3590
|
3541
|
3584
|
3568
|
8
|
-8
|
234
|
1054
|
-34
|
||
|
1303
|
3595
|
3581
|
3622
|
3564
|
3622
|
3589
|
27
|
-6
|
32
|
236
|
-6
|
||
|
1304
|
3605
|
3599
|
3627
|
3560
|
3613
|
3593
|
8
|
-12
|
64
|
112
|
-4
|
||
|
1305
|
3606
|
3605
|
3633
|
3578
|
3619
|
3608
|
13
|
2
|
222500
|
196682
|
18662
|
||
|
1306
|
3642
|
3628
|
3661
|
3606
|
3645
|
3632
|
3
|
-10
|
112
|
174
|
14
|
||
|
1307
|
3669
|
3633
|
3669
|
3613
|
3669
|
3651
|
0
|
-18
|
22
|
70
|
8
|
||
|
1308
|
3659
|
3652
|
3676
|
3648
|
3673
|
3661
|
14
|
2
|
38
|
216
|
12
|
||
|
小计
|
4285254
|
1543966
|
115160
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
15505
|
15575
|
15575
|
15450
|
15455
|
15475
|
-50
|
-30
|
2100
|
8730
|
1300
|
|
|
1210
|
15635
|
15630
|
15655
|
15550
|
15570
|
15600
|
-65
|
-35
|
4796
|
11196
|
-1960
|
||
|
1211
|
15735
|
15760
|
15780
|
15655
|
15660
|
15705
|
-75
|
-30
|
6648
|
33306
|
-1302
|
||
|
1212
|
15800
|
15845
|
15850
|
15705
|
15715
|
15770
|
-85
|
-30
|
62130
|
108408
|
-4866
|
||
|
1301
|
15845
|
15870
|
15875
|
15735
|
15745
|
15795
|
-100
|
-50
|
67618
|
93892
|
5322
|
||
|
1302
|
15890
|
15980
|
15980
|
15775
|
15780
|
15845
|
-110
|
-45
|
3548
|
12156
|
610
|
||
|
1303
|
15975
|
15970
|
15970
|
15845
|
15850
|
15920
|
-125
|
-55
|
510
|
2606
|
34
|
||
|
1304
|
16035
|
16055
|
16055
|
15895
|
15925
|
16000
|
-110
|
-35
|
438
|
1214
|
-44
|
||
|
1305
|
16055
|
16025
|
16155
|
15960
|
15960
|
16025
|
-95
|
-30
|
254
|
1370
|
0
|
||
|
1306
|
16125
|
16020
|
16090
|
16010
|
16010
|
16020
|
-115
|
-105
|
326
|
868
|
232
|
||
|
1307
|
16180
|
16150
|
16150
|
16060
|
16060
|
16100
|
-120
|
-80
|
14
|
192
|
-2
|
||
|
1308
|
16240
|
16100
|
16160
|
16075
|
16145
|
16120
|
-95
|
-120
|
18
|
76
|
4
|
||
|
小计
|
148400
|
274014
|
-672
|
||||||||||
