|
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
|
1212
|
15225
|
15250
|
15275
|
15215
|
15220
|
15230
|
-5
|
5
|
3970
|
30918
|
-1910
|
|
|
1301
|
15320
|
15360
|
15360
|
15305
|
15315
|
15330
|
-5
|
10
|
5026
|
50788
|
-144
|
||
|
1302
|
15375
|
15395
|
15430
|
15370
|
15395
|
15405
|
20
|
30
|
10844
|
40650
|
-1768
|
||
|
1303
|
15425
|
15440
|
15480
|
15425
|
15450
|
15455
|
25
|
30
|
5276
|
37286
|
-600
|
||
|
1304
|
15480
|
15495
|
15525
|
15470
|
15490
|
15490
|
10
|
10
|
610
|
5712
|
326
|
||
|
1305
|
15515
|
15565
|
15565
|
15525
|
15525
|
15535
|
10
|
20
|
100
|
780
|
44
|
||
|
1306
|
15565
|
15585
|
15585
|
15585
|
15585
|
15585
|
20
|
20
|
4
|
284
|
0
|
||
|
1307
|
15530
|
15530
|
15530
|
0
|
0
|
352
|
0
|
||||||
|
1308
|
15570
|
15590
|
15590
|
20
|
20
|
220
|
0
|
||||||
|
1309
|
15600
|
15600
|
15600
|
0
|
0
|
124
|
0
|
||||||
|
1310
|
15700
|
15700
|
15700
|
0
|
0
|
50
|
0
|
||||||
|
1311
|
15700
|
15800
|
15800
|
15800
|
15800
|
15800
|
100
|
100
|
2
|
2
|
2
|
||
|
小计
|
25832
|
167166
|
-4050
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1212
|
349.09
|
348.62
|
349.33
|
348.50
|
349.10
|
349.10
|
0.01
|
0.01
|
1680
|
8566
|
-1236
|
|
|
1301
|
350.91
|
351.36
|
352.58
|
350.82
|
350.92
|
351.68
|
0.01
|
0.77
|
114
|
418
|
-8
|
||
|
1302
|
352.44
|
352.10
|
352.10
|
351.75
|
351.75
|
351.86
|
-0.69
|
-0.58
|
6
|
128
|
-2
|
||
|
1303
|
354.65
|
354.65
|
354.65
|
0.00
|
0.00
|
198
|
0
|
||||||
|
1304
|
356.04
|
354.79
|
354.79
|
354.79
|
354.79
|
354.79
|
-1.25
|
-1.25
|
4
|
120
|
-4
|
||
|
1305
|
356.42
|
356.59
|
356.59
|
355.66
|
355.66
|
356.12
|
-0.76
|
-0.30
|
4
|
106
|
0
|
||
|
1306
|
356.89
|
357.20
|
357.43
|
356.51
|
356.55
|
356.88
|
-0.34
|
-0.01
|
24790
|
104210
|
554
|
||
|
1307
|
357.86
|
357.76
|
357.76
|
357.21
|
357.21
|
357.48
|
-0.65
|
-0.38
|
4
|
108
|
0
|
||
|
1308
|
358.66
|
358.66
|
358.66
|
0.00
|
0.00
|
100
|
0
|
||||||
|
1309
|
355.64
|
358.70
|
358.73
|
358.63
|
358.63
|
358.68
|
2.99
|
3.04
|
6
|
118
|
2
|
||
|
1310
|
358.95
|
362.02
|
362.02
|
3.07
|
3.07
|
6
|
0
|
||||||
|
1311
|
360.09
|
360.09
|
360.09
|
0.00
|
0.00
|
8
|
0
|
||||||
|
小计
|
26608
|
114086
|
-694
|
||||||||||
|
|
|||||||||||||
|
1212
|
56090
|
56350
|
56450
|
56130
|
56200
|
56260
|
110
|
170
|
7290
|
27848
|
-1946
|
||
|
1301
|
56180
|
56420
|
56510
|
56180
|
56260
|
56340
|
80
|
160
|
15538
|
65136
|
-3502
|
||
|
1302
|
56170
|
56410
|
56530
|
56170
|
56240
|
56350
|
70
|
180
|
66422
|
131450
|
-10366
|
||
|
1303
|
56170
|
56410
|
56530
|
56150
|
56220
|
56320
|
50
|
150
|
206714
|
173844
|
11148
|
||
|
1304
|
56160
|
56440
|
56530
|
56170
|
56210
|
56290
|
50
|
130
|
15820
|
28838
|
4228
|
||
|
1305
|
56190
|
56260
|
56560
|
56180
|
56200
|
56310
|
10
|
120
|
2174
|
9504
|
470
|
||
|
1306
|
56180
|
56490
|
56560
|
56240
|
56240
|
56350
|
60
|
170
|
200
|
3876
|
-46
|
||
|
1307
|
56260
|
56470
|
56500
|
56320
|
56330
|
56400
|
70
|
140
|
30
|
1372
|
0
|
||
|
1308
|
56270
|
56500
|
56500
|
56350
|
56350
|
56450
|
80
|
180
|
36
|
956
|
6
|
||
|
1309
|
56310
|
56560
|
56600
|
56390
|
56420
|
56510
|
110
|
200
|
64
|
784
|
16
|
||
|
1310
|
56310
|
56600
|
56600
|
56410
|
56450
|
56480
|
140
|
170
|
46
|
1120
|
14
|
||
|
1311
|
56370
|
56540
|
56540
|
56360
|
56440
|
56490
|
70
|
120
|
22
|
158
|
12
|
||
|
小计
|
314356
|
444886
|
34
|
||||||||||
|
|
|||||||||||||
|
铅
|
1212
|
15170
|
15200
|
15215
|
15090
|
15140
|
15125
|
-30
|
-45
|
130
|
1182
|
0
|
|
|
1301
|
15310
|
15340
|
15340
|
15245
|
15280
|
15285
|
-30
|
-25
|
162
|
2206
|
-8
|
||
|
1302
|
15420
|
15440
|
15445
|
15365
|
15400
|
15410
|
-20
|
-10
|
142
|
970
|
112
|
||
|
1303
|
15565
|
15530
|
15530
|
15460
|
15525
|
15500
|
-40
|
-65
|
24
|
92
|
0
|
||
|
1304
|
15525
|
15525
|
15525
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15650
|
15585
|
15585
|
-65
|
-65
|
2
|
0
|
||||||
|
1306
|
15570
|
15570
|
15570
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15600
|
15600
|
15600
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15595
|
15595
|
15595
|
0
|
0
|
2
|
0
|
||||||
|
1309
|
15595
|
15595
|
15595
|
0
|
0
|
0
|
|||||||
|
1310
|
15655
|
15655
|
15655
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15655
|
15655
|
15655
|
0
|
0
|
0
|
|||||||
|
小计
|
458
|
4490
|
104
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1212
|
3717
|
3703
|
3715
|
3703
|
3703
|
3707
|
-14
|
-10
|
92
|
1724
|
-8
|
|
|
1301
|
3616
|
3610
|
3614
|
3598
|
3602
|
3604
|
-14
|
-12
|
65394
|
196544
|
-38828
|
||
|
1302
|
3599
|
3592
|
3592
|
3575
|
3581
|
3580
|
-18
|
-19
|
124
|
4212
|
-52
|
||
|
1303
|
3598
|
3559
|
3587
|
3559
|
3587
|
3584
|
-11
|
-14
|
70
|
720
|
56
|
||
|
1304
|
3580
|
3575
|
3575
|
3550
|
3566
|
3561
|
-14
|
-19
|
18
|
474
|
-2
|
||
|
1305
|
3557
|
3551
|
3555
|
3521
|
3537
|
3537
|
-20
|
-20
|
2012380
|
1255278
|
41222
|
||
|
1306
|
3570
|
3551
|
3566
|
3530
|
3550
|
3545
|
-20
|
-25
|
164
|
494
|
-10
|
||
|
1307
|
3597
|
3577
|
3577
|
-20
|
-20
|
96
|
0
|
||||||
|
1308
|
3598
|
3571
|
3571
|
3571
|
3571
|
3571
|
-27
|
-27
|
4
|
188
|
2
|
||
|
1309
|
3614
|
3603
|
3603
|
3582
|
3583
|
3590
|
-31
|
-24
|
298
|
1354
|
186
|
||
|
1310
|
3618
|
3612
|
3616
|
3586
|
3596
|
3598
|
-22
|
-20
|
2106
|
4410
|
708
|
||
|
1311
|
3643
|
3643
|
3643
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
2080650
|
1465496
|
3274
|
||||||||||
|
|
|||||||||||||
|
锌
|
1212
|
14955
|
14980
|
15030
|
14910
|
14970
|
14960
|
15
|
5
|
2158
|
16706
|
-884
|
|
|
1301
|
15055
|
15120
|
15135
|
15020
|
15080
|
15080
|
25
|
25
|
12070
|
53554
|
-4314
|
||
|
1302
|
15135
|
15200
|
15225
|
15100
|
15155
|
15160
|
20
|
25
|
68472
|
110422
|
-2500
|
||
|
1303
|
15195
|
15250
|
15280
|
15170
|
15210
|
15220
|
15
|
25
|
16308
|
35550
|
1742
|
||
|
1304
|
15255
|
15320
|
15325
|
15225
|
15265
|
15290
|
10
|
35
|
676
|
8276
|
114
|
||
|
1305
|
15305
|
15380
|
15385
|
15290
|
15335
|
15335
|
30
|
30
|
388
|
4088
|
170
|
||
|
1306
|
15355
|
15405
|
15405
|
15380
|
15380
|
15390
|
25
|
35
|
4
|
1098
|
-2
|
||
|
1307
|
15415
|
15470
|
15470
|
15470
|
15470
|
15470
|
55
|
55
|
2
|
552
|
2
|
||
|
1308
|
15505
|
15505
|
15505
|
0
|
0
|
158
|
0
|
||||||
|
1309
|
15540
|
15540
|
15540
|
15540
|
15540
|
15540
|
0
|
0
|
2
|
770
|
2
|
||
|
1310
|
15595
|
15595
|
15595
|
0
|
0
|
48
|
0
|
||||||
|
1311
|
15570
|
15570
|
15570
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
100080
|
231226
|
-5670
|
||||||||||
