|
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
|
15490
|
15480
|
15480
|
15430
|
15430
|
15460
|
-60
|
-30
|
3600
|
24660
|
-1150
|
|
|
1211
|
15600
|
15530
|
15615
|
15525
|
15530
|
15560
|
-70
|
-40
|
5250
|
50986
|
530
|
||
|
1212
|
15655
|
15685
|
15695
|
15605
|
15605
|
15640
|
-50
|
-15
|
6928
|
65038
|
-570
|
||
|
1301
|
15695
|
15685
|
15725
|
15660
|
15665
|
15695
|
-30
|
0
|
8806
|
45732
|
1934
|
||
|
1302
|
15700
|
15735
|
15740
|
15695
|
15695
|
15720
|
-5
|
20
|
2618
|
8224
|
978
|
||
|
1303
|
15710
|
15715
|
15750
|
15700
|
15700
|
15725
|
-10
|
15
|
2822
|
13622
|
1866
|
||
|
1304
|
15720
|
15750
|
15750
|
15720
|
15720
|
15730
|
0
|
10
|
482
|
628
|
394
|
||
|
1305
|
15720
|
15740
|
15785
|
15735
|
15735
|
15740
|
15
|
20
|
130
|
162
|
18
|
||
|
1306
|
15740
|
15740
|
15740
|
0
|
0
|
58
|
0
|
||||||
|
1307
|
15770
|
15765
|
15790
|
15765
|
15785
|
15775
|
15
|
5
|
50
|
158
|
42
|
||
|
1308
|
15805
|
15800
|
15815
|
15800
|
15800
|
15800
|
-5
|
-5
|
68
|
116
|
64
|
||
|
1309
|
15780
|
15845
|
15845
|
15845
|
15845
|
15845
|
65
|
65
|
20
|
72
|
20
|
||
|
小计
|
30774
|
209456
|
4126
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1210
|
355.69
|
356.08
|
355.69
|
0.39
|
0.00
|
36
|
0
|
|||||
|
1211
|
357.31
|
360.00
|
360.67
|
360.00
|
360.30
|
360.43
|
2.99
|
3.12
|
30
|
80
|
12
|
||
|
1212
|
361.60
|
362.83
|
363.25
|
361.77
|
361.80
|
362.55
|
0.20
|
0.95
|
31770
|
84684
|
1466
|
||
|
1301
|
361.78
|
364.00
|
364.00
|
362.20
|
362.28
|
363.33
|
0.50
|
1.55
|
330
|
444
|
40
|
||
|
1302
|
361.45
|
363.62
|
363.62
|
362.84
|
362.84
|
363.23
|
1.39
|
1.78
|
4
|
22
|
4
|
||
|
1303
|
361.65
|
363.43
|
363.43
|
1.78
|
1.78
|
18
|
0
|
||||||
|
1304
|
363.06
|
364.84
|
364.84
|
1.78
|
1.78
|
14
|
0
|
||||||
|
1305
|
364.03
|
365.42
|
365.42
|
364.50
|
364.50
|
365.04
|
0.47
|
1.01
|
10
|
24
|
-2
|
||
|
1306
|
363.72
|
364.31
|
365.60
|
364.20
|
364.21
|
364.97
|
0.49
|
1.25
|
6562
|
29992
|
3630
|
||
|
1307
|
366.85
|
368.11
|
368.11
|
1.26
|
1.26
|
16
|
0
|
||||||
|
1308
|
358.74
|
359.97
|
359.97
|
1.23
|
1.23
|
10
|
0
|
||||||
|
1309
|
363.38
|
364.63
|
364.63
|
1.25
|
1.25
|
4
|
0
|
||||||
|
小计
|
38706
|
115344
|
5150
|
||||||||||
|
|
|||||||||||||
|
1210
|
59200
|
59380
|
59560
|
59260
|
59400
|
59420
|
200
|
220
|
8630
|
24070
|
-3690
|
||
|
1211
|
59070
|
59180
|
59530
|
59160
|
59320
|
59340
|
250
|
270
|
8326
|
43646
|
1320
|
||
|
1212
|
59070
|
59120
|
59510
|
59060
|
59280
|
59300
|
210
|
230
|
28806
|
93430
|
-1970
|
||
|
1301
|
59020
|
59050
|
59520
|
59030
|
59230
|
59290
|
210
|
270
|
298560
|
178978
|
23306
|
||
|
1302
|
59010
|
59000
|
59490
|
59000
|
59230
|
59270
|
220
|
260
|
24792
|
42638
|
3814
|
||
|
1303
|
59070
|
58930
|
59520
|
58930
|
59260
|
59340
|
190
|
270
|
1458
|
11642
|
592
|
||
|
1304
|
59050
|
59150
|
59490
|
59080
|
59260
|
59280
|
210
|
230
|
254
|
3108
|
76
|
||
|
1305
|
59020
|
59200
|
59530
|
59070
|
59270
|
59320
|
250
|
300
|
204
|
1758
|
56
|
||
|
1306
|
59150
|
59180
|
59520
|
59180
|
59300
|
59340
|
150
|
190
|
46
|
1194
|
0
|
||
|
1307
|
59190
|
59200
|
59600
|
59200
|
59470
|
59370
|
280
|
180
|
20
|
608
|
2
|
||
|
1308
|
59140
|
59450
|
59530
|
59450
|
59470
|
59480
|
330
|
340
|
8
|
274
|
0
|
||
|
1309
|
59270
|
59450
|
59590
|
59350
|
59400
|
59470
|
130
|
200
|
10
|
148
|
2
|
||
|
小计
|
371114
|
401494
|
23508
|
||||||||||
|
|
|||||||||||||
|
铅
|
1210
|
15895
|
15950
|
15950
|
15880
|
15880
|
15905
|
-15
|
10
|
114
|
620
|
-54
|
|
|
1211
|
15990
|
16055
|
16055
|
16020
|
16020
|
16035
|
30
|
45
|
114
|
1272
|
42
|
||
|
1212
|
16015
|
16080
|
16080
|
16030
|
16030
|
16045
|
15
|
30
|
74
|
996
|
12
|
||
|
1301
|
15950
|
15990
|
16075
|
15990
|
16020
|
16015
|
70
|
65
|
8
|
220
|
0
|
||
|
1302
|
15865
|
15930
|
15930
|
65
|
65
|
2
|
0
|
||||||
|
1303
|
15930
|
15995
|
15995
|
65
|
65
|
6
|
0
|
||||||
|
1304
|
15975
|
16040
|
16040
|
65
|
65
|
6
|
0
|
||||||
|
1305
|
15760
|
15825
|
15825
|
65
|
65
|
2
|
0
|
||||||
|
1306
|
15805
|
15870
|
15870
|
65
|
65
|
8
|
0
|
||||||
|
1307
|
15760
|
15825
|
15825
|
65
|
65
|
8
|
0
|
||||||
|
1308
|
15760
|
15760
|
15760
|
0
|
0
|
0
|
|||||||
|
1309
|
15760
|
15760
|
15760
|
0
|
0
|
0
|
|||||||
|
小计
|
310
|
3140
|
0
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1210
|
3680
|
3761
|
3864
|
3761
|
3864
|
3838
|
184
|
158
|
240
|
20160
|
-180
|
|
|
1211
|
3569
|
3611
|
3689
|
3611
|
3663
|
3655
|
94
|
86
|
258
|
1194
|
112
|
||
|
1212
|
3623
|
3641
|
3666
|
3622
|
3664
|
3652
|
41
|
29
|
350
|
962
|
44
|
||
|
1301
|
3647
|
3680
|
3686
|
3647
|
3667
|
3663
|
20
|
16
|
2280276
|
972650
|
44948
|
||
|
1302
|
3600
|
3638
|
3638
|
3610
|
3624
|
3621
|
24
|
21
|
1128
|
2572
|
6
|
||
|
1303
|
3612
|
3639
|
3639
|
3627
|
3639
|
3634
|
27
|
22
|
28
|
300
|
6
|
||
|
1304
|
3644
|
3670
|
3676
|
3650
|
3662
|
3662
|
18
|
18
|
14
|
180
|
-2
|
||
|
1305
|
3677
|
3698
|
3708
|
3680
|
3698
|
3691
|
21
|
14
|
203848
|
251452
|
27458
|
||
|
1306
|
3693
|
3690
|
3717
|
3690
|
3703
|
3704
|
10
|
11
|
58
|
104
|
-18
|
||
|
1307
|
3725
|
3728
|
3761
|
3728
|
3761
|
3751
|
36
|
26
|
22
|
66
|
10
|
||
|
1308
|
3746
|
3786
|
3793
|
3761
|
3761
|
3782
|
15
|
36
|
14
|
202
|
4
|
||
|
1309
|
3753
|
3753
|
3795
|
3753
|
3765
|
3770
|
12
|
17
|
14
|
72
|
8
|
||
|
小计
|
2486250
|
1249914
|
72396
|
||||||||||
|
|
|||||||||||||
|
锌
|
1210
|
15275
|
15280
|
15360
|
15280
|
15340
|
15325
|
65
|
50
|
630
|
5540
|
-320
|
|
|
1211
|
15375
|
15375
|
15475
|
15330
|
15430
|
15430
|
55
|
55
|
1894
|
20932
|
334
|
||
|
1212
|
15455
|
15440
|
15560
|
15440
|
15500
|
15510
|
45
|
55
|
12764
|
60844
|
-680
|
||
|
1301
|
15525
|
15545
|
15645
|
15515
|
15575
|
15580
|
50
|
55
|
92768
|
103884
|
5658
|
||
|
1302
|
15565
|
15595
|
15680
|
15560
|
15630
|
15625
|
65
|
60
|
6382
|
25898
|
746
|
||
|
1303
|
15615
|
15645
|
15740
|
15615
|
15690
|
15655
|
75
|
40
|
238
|
4624
|
70
|
||
|
1304
|
15610
|
15650
|
15755
|
15650
|
15725
|
15720
|
115
|
110
|
182
|
1412
|
62
|
||
|
1305
|
15700
|
15760
|
15790
|
15730
|
15740
|
15760
|
40
|
60
|
142
|
1452
|
6
|
||
|
1306
|
15680
|
15790
|
15850
|
15790
|
15850
|
15805
|
170
|
125
|
16
|
942
|
0
|
||
|
1307
|
15780
|
15870
|
15905
|
15850
|
15905
|
15860
|
125
|
80
|
12
|
534
|
2
|
||
|
1308
|
15790
|
15800
|
15800
|
10
|
10
|
84
|
0
|
||||||
|
1309
|
15910
|
15940
|
15945
|
15940
|
15940
|
15940
|
30
|
30
|
8
|
734
|
-4
|
||
|
小计
|
115036
|
226880
|
5874
|
||||||||||
