|
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
|
1210
|
15650
|
15630
|
15670
|
15625
|
15670
|
15645
|
20
|
-5
|
4094
|
31082
|
-1152
|
|
|
1211
|
15735
|
15725
|
15780
|
15715
|
15780
|
15745
|
45
|
10
|
4952
|
66946
|
-512
|
||
|
1212
|
15785
|
15765
|
15855
|
15760
|
15855
|
15805
|
70
|
20
|
9462
|
79302
|
2164
|
||
|
1301
|
15815
|
15800
|
15880
|
15790
|
15880
|
15825
|
65
|
10
|
5632
|
46708
|
1264
|
||
|
1302
|
15865
|
15845
|
15905
|
15830
|
15905
|
15860
|
40
|
-5
|
960
|
6572
|
-152
|
||
|
1303
|
15885
|
15875
|
15915
|
15840
|
15910
|
15875
|
25
|
-10
|
1424
|
5094
|
1134
|
||
|
1304
|
15935
|
15890
|
15910
|
15890
|
15910
|
15900
|
-25
|
-35
|
12
|
356
|
-10
|
||
|
1305
|
15960
|
15930
|
15960
|
15930
|
15950
|
15945
|
-10
|
-15
|
38
|
76
|
-22
|
||
|
1306
|
16015
|
15960
|
15960
|
15945
|
15945
|
15950
|
-70
|
-65
|
16
|
40
|
-16
|
||
|
1307
|
16030
|
16030
|
16030
|
0
|
0
|
126
|
0
|
||||||
|
1308
|
16065
|
16060
|
16060
|
16060
|
16060
|
16060
|
-5
|
-5
|
2
|
46
|
0
|
||
|
1309
|
16090
|
16050
|
16050
|
16050
|
16050
|
16050
|
-40
|
-40
|
10
|
20
|
10
|
||
|
小计
|
26602
|
236368
|
2708
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
356.84
|
358.00
|
360.01
|
358.00
|
358.58
|
358.86
|
1.74
|
2.02
|
6
|
64
|
0
|
|
|
1211
|
358.83
|
363.30
|
363.30
|
363.30
|
363.30
|
363.30
|
4.47
|
4.47
|
2
|
88
|
-2
|
||
|
1212
|
361.33
|
363.90
|
366.20
|
362.56
|
365.41
|
364.62
|
4.08
|
3.29
|
71696
|
116760
|
7308
|
||
|
1301
|
361.87
|
363.53
|
366.75
|
363.00
|
366.18
|
365.06
|
4.31
|
3.19
|
196
|
292
|
24
|
||
|
1302
|
361.71
|
364.71
|
364.71
|
3.00
|
3.00
|
14
|
0
|
||||||
|
1303
|
362.06
|
365.00
|
365.00
|
2.94
|
2.94
|
18
|
0
|
||||||
|
1304
|
362.63
|
365.41
|
365.41
|
2.78
|
2.78
|
6
|
0
|
||||||
|
1305
|
361.72
|
363.50
|
366.41
|
363.50
|
366.41
|
364.79
|
4.69
|
3.07
|
10
|
42
|
-4
|
||
|
1306
|
362.14
|
364.70
|
367.75
|
363.90
|
367.08
|
365.77
|
4.94
|
3.63
|
2608
|
18998
|
576
|
||
|
1307
|
362.17
|
364.00
|
364.00
|
364.00
|
364.00
|
364.00
|
1.83
|
1.83
|
2
|
12
|
2
|
||
|
1308
|
362.11
|
364.30
|
364.30
|
364.30
|
364.30
|
364.30
|
2.19
|
2.19
|
2
|
6
|
2
|
||
|
1309
|
366.04
|
366.04
|
366.04
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
74522
|
136300
|
7906
|
||||||||||
|
|
|||||||||||||
|
1210
|
59710
|
59980
|
60450
|
59800
|
60400
|
60100
|
690
|
390
|
11630
|
50978
|
-1972
|
||
|
1211
|
59610
|
59840
|
60410
|
59690
|
60370
|
60020
|
760
|
410
|
10554
|
49642
|
644
|
||
|
1212
|
59560
|
59870
|
60480
|
59620
|
60440
|
60020
|
880
|
460
|
70966
|
139718
|
-3096
|
||
|
1301
|
59590
|
59850
|
60580
|
59660
|
60520
|
60090
|
930
|
500
|
298860
|
202294
|
23342
|
||
|
1302
|
59570
|
59860
|
60550
|
59650
|
60500
|
60140
|
930
|
570
|
11494
|
26590
|
2604
|
||
|
1303
|
59560
|
59800
|
60530
|
59650
|
60500
|
60070
|
940
|
510
|
2088
|
8982
|
746
|
||
|
1304
|
59590
|
59800
|
60560
|
59740
|
60560
|
59960
|
970
|
370
|
106
|
2570
|
-8
|
||
|
1305
|
59560
|
59830
|
60550
|
59670
|
60440
|
60040
|
880
|
480
|
186
|
1594
|
24
|
||
|
1306
|
59580
|
59740
|
60530
|
59740
|
60460
|
60190
|
880
|
610
|
18
|
1096
|
-6
|
||
|
1307
|
59630
|
59740
|
60570
|
59740
|
60570
|
60110
|
940
|
480
|
32
|
540
|
-6
|
||
|
1308
|
59550
|
60050
|
60600
|
60050
|
60600
|
60360
|
1050
|
810
|
34
|
288
|
4
|
||
|
1309
|
60120
|
60120
|
60120
|
60120
|
60120
|
60120
|
0
|
0
|
2
|
2
|
2
|
||
|
小计
|
405970
|
484294
|
22278
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
16010
|
16110
|
16190
|
16110
|
16190
|
16165
|
180
|
155
|
30
|
1048
|
-26
|
|
|
1211
|
16025
|
16100
|
16200
|
16050
|
16150
|
16110
|
125
|
85
|
164
|
1262
|
14
|
||
|
1212
|
16010
|
16100
|
16200
|
16040
|
16200
|
16110
|
190
|
100
|
194
|
766
|
124
|
||
|
1301
|
16020
|
16060
|
16150
|
16060
|
16150
|
16115
|
130
|
95
|
56
|
136
|
44
|
||
|
1302
|
15900
|
15990
|
15990
|
90
|
90
|
0
|
|||||||
|
1303
|
15895
|
15985
|
15985
|
90
|
90
|
6
|
0
|
||||||
|
1304
|
16080
|
16175
|
16175
|
95
|
95
|
6
|
0
|
||||||
|
1305
|
15960
|
16055
|
16055
|
95
|
95
|
2
|
0
|
||||||
|
1306
|
16005
|
16100
|
16100
|
95
|
95
|
8
|
0
|
||||||
|
1307
|
15800
|
15890
|
15890
|
90
|
90
|
8
|
0
|
||||||
|
1308
|
15800
|
15800
|
15800
|
0
|
0
|
0
|
|||||||
|
1309
|
15950
|
15950
|
15950
|
0
|
0
|
0
|
|||||||
|
小计
|
444
|
3242
|
156
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15485
|
15515
|
15655
|
15505
|
15640
|
15580
|
155
|
95
|
3250
|
9818
|
-1058
|
|
|
1211
|
15565
|
15650
|
15740
|
15600
|
15730
|
15665
|
165
|
100
|
9598
|
29780
|
-2504
|
||
|
1212
|
15635
|
15690
|
15830
|
15660
|
15820
|
15750
|
185
|
115
|
61336
|
99376
|
-4918
|
||
|
1301
|
15670
|
15725
|
15920
|
15705
|
15885
|
15810
|
215
|
140
|
91786
|
107868
|
13834
|
||
|
1302
|
15705
|
15770
|
15960
|
15745
|
15950
|
15840
|
245
|
135
|
7862
|
16784
|
4454
|
||
|
1303
|
15765
|
15855
|
16010
|
15830
|
16005
|
15930
|
240
|
165
|
1094
|
2776
|
144
|
||
|
1304
|
15850
|
15920
|
16045
|
15910
|
16045
|
15965
|
195
|
115
|
52
|
1252
|
0
|
||
|
1305
|
15900
|
16015
|
16145
|
15960
|
16110
|
16060
|
210
|
160
|
62
|
1356
|
0
|
||
|
1306
|
15915
|
16145
|
16145
|
16000
|
16130
|
16065
|
215
|
150
|
48
|
934
|
-2
|
||
|
1307
|
15990
|
16200
|
16200
|
210
|
210
|
192
|
0
|
||||||
|
1308
|
15980
|
16155
|
16245
|
16155
|
16235
|
16220
|
255
|
240
|
10
|
78
|
2
|
||
|
1309
|
16120
|
16530
|
16530
|
16445
|
16445
|
16485
|
325
|
365
|
4
|
2
|
2
|
||
|
小计
|
175102
|
270216
|
9954
|
||||||||||
