|
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
|
15230
|
15220
|
15240
|
15215
|
15215
|
15230
|
-15
|
0
|
4212
|
29572
|
-1346
|
|
|
1301
|
15330
|
15345
|
15345
|
15310
|
15310
|
15330
|
-20
|
0
|
5454
|
50284
|
-504
|
||
|
1302
|
15405
|
15385
|
15420
|
15380
|
15390
|
15400
|
-15
|
-5
|
6734
|
40622
|
-28
|
||
|
1303
|
15455
|
15450
|
15480
|
15440
|
15450
|
15465
|
-5
|
10
|
7942
|
35836
|
-1450
|
||
|
1304
|
15490
|
15500
|
15530
|
15490
|
15490
|
15510
|
0
|
20
|
814
|
5758
|
46
|
||
|
1305
|
15535
|
15600
|
15600
|
15545
|
15550
|
15575
|
15
|
40
|
222
|
778
|
-2
|
||
|
1306
|
15585
|
15610
|
15610
|
15610
|
15610
|
15610
|
25
|
25
|
20
|
302
|
18
|
||
|
1307
|
15530
|
15630
|
15640
|
15630
|
15640
|
15635
|
110
|
105
|
8
|
348
|
-4
|
||
|
1308
|
15590
|
15655
|
15655
|
15655
|
15655
|
15655
|
65
|
65
|
4
|
220
|
0
|
||
|
1309
|
15600
|
15615
|
15615
|
15
|
15
|
124
|
0
|
||||||
|
1310
|
15700
|
15700
|
15700
|
0
|
0
|
50
|
0
|
||||||
|
1311
|
15800
|
15800
|
15800
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
25410
|
163896
|
-3270
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1212
|
349.10
|
347.16
|
347.89
|
346.84
|
346.94
|
347.29
|
-2.16
|
-1.81
|
2318
|
6960
|
-1606
|
|
|
1301
|
351.68
|
348.72
|
348.97
|
347.33
|
348.27
|
348.26
|
-3.41
|
-3.42
|
86
|
412
|
-6
|
||
|
1302
|
351.86
|
350.33
|
350.33
|
347.83
|
349.00
|
349.35
|
-2.86
|
-2.51
|
28
|
128
|
0
|
||
|
1303
|
354.65
|
352.80
|
352.80
|
-1.85
|
-1.85
|
198
|
0
|
||||||
|
1304
|
354.79
|
353.45
|
353.45
|
352.43
|
352.80
|
352.89
|
-1.99
|
-1.90
|
6
|
122
|
2
|
||
|
1305
|
356.12
|
355.21
|
355.21
|
-0.91
|
-0.91
|
106
|
0
|
||||||
|
1306
|
356.88
|
355.01
|
355.30
|
353.80
|
354.18
|
354.45
|
-2.70
|
-2.43
|
32820
|
102382
|
-1828
|
||
|
1307
|
357.48
|
354.66
|
354.66
|
354.65
|
354.65
|
354.65
|
-2.83
|
-2.83
|
4
|
106
|
-2
|
||
|
1308
|
358.66
|
355.82
|
355.82
|
-2.84
|
-2.84
|
100
|
0
|
||||||
|
1309
|
358.68
|
357.93
|
357.93
|
357.00
|
357.00
|
357.58
|
-1.68
|
-1.10
|
6
|
118
|
0
|
||
|
1310
|
362.02
|
356.97
|
356.97
|
356.97
|
356.97
|
356.97
|
-5.05
|
-5.05
|
2
|
8
|
2
|
||
|
1311
|
360.09
|
357.69
|
357.69
|
357.69
|
357.69
|
357.69
|
-2.40
|
-2.40
|
2
|
8
|
0
|
||
|
小计
|
35272
|
110648
|
-3438
|
||||||||||
|
|
|||||||||||||
|
1212
|
56260
|
56180
|
56330
|
56090
|
56180
|
56200
|
-80
|
-60
|
6596
|
26206
|
-1642
|
||
|
1301
|
56340
|
56230
|
56450
|
56170
|
56240
|
56290
|
-100
|
-50
|
10042
|
61820
|
-3316
|
||
|
1302
|
56350
|
56200
|
56420
|
56150
|
56230
|
56280
|
-120
|
-70
|
52078
|
126336
|
-5114
|
||
|
1303
|
56320
|
56200
|
56420
|
56120
|
56180
|
56260
|
-140
|
-60
|
189416
|
175792
|
1948
|
||
|
1304
|
56290
|
56200
|
56400
|
56130
|
56180
|
56250
|
-110
|
-40
|
11046
|
29660
|
822
|
||
|
1305
|
56310
|
56200
|
56410
|
56130
|
56190
|
56260
|
-120
|
-50
|
2924
|
9956
|
452
|
||
|
1306
|
56350
|
56250
|
56450
|
56180
|
56270
|
56330
|
-80
|
-20
|
956
|
4518
|
642
|
||
|
1307
|
56400
|
56360
|
56360
|
56170
|
56260
|
56310
|
-140
|
-90
|
52
|
1384
|
12
|
||
|
1308
|
56450
|
56320
|
56320
|
56210
|
56220
|
56250
|
-230
|
-200
|
24
|
958
|
2
|
||
|
1309
|
56510
|
56420
|
56470
|
56210
|
56350
|
56340
|
-160
|
-170
|
72
|
784
|
0
|
||
|
1310
|
56480
|
56380
|
56460
|
56270
|
56270
|
56410
|
-210
|
-70
|
30
|
1126
|
6
|
||
|
1311
|
56490
|
56460
|
56460
|
56300
|
56310
|
56340
|
-180
|
-150
|
30
|
176
|
18
|
||
|
小计
|
273266
|
438716
|
-6170
|
||||||||||
|
|
|||||||||||||
|
铅
|
1212
|
15125
|
15110
|
15120
|
15080
|
15080
|
15105
|
-45
|
-20
|
244
|
1124
|
-58
|
|
|
1301
|
15285
|
15270
|
15275
|
15240
|
15255
|
15255
|
-30
|
-30
|
252
|
2252
|
46
|
||
|
1302
|
15410
|
15415
|
15415
|
15360
|
15360
|
15395
|
-50
|
-15
|
172
|
1102
|
132
|
||
|
1303
|
15500
|
15500
|
15540
|
15475
|
15475
|
15510
|
-25
|
10
|
46
|
122
|
30
|
||
|
1304
|
15525
|
15525
|
15525
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15585
|
15595
|
15595
|
10
|
10
|
2
|
0
|
||||||
|
1306
|
15570
|
15580
|
15580
|
10
|
10
|
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
|
714
|
4640
|
150
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1212
|
3707
|
3686
|
3689
|
3671
|
3689
|
3682
|
-18
|
-25
|
14
|
1718
|
-6
|
|
|
1301
|
3604
|
3597
|
3607
|
3587
|
3588
|
3595
|
-16
|
-9
|
25776
|
185626
|
-10918
|
||
|
1302
|
3580
|
3581
|
3599
|
3573
|
3581
|
3579
|
1
|
-1
|
74
|
4270
|
58
|
||
|
1303
|
3584
|
3580
|
3586
|
3580
|
3586
|
3585
|
2
|
1
|
72
|
778
|
58
|
||
|
1304
|
3561
|
3553
|
3565
|
3534
|
3557
|
3557
|
-4
|
-4
|
38
|
474
|
0
|
||
|
1305
|
3537
|
3530
|
3541
|
3524
|
3525
|
3531
|
-12
|
-6
|
1196026
|
1279238
|
23960
|
||
|
1306
|
3545
|
3553
|
3554
|
3536
|
3550
|
3547
|
5
|
2
|
42
|
478
|
-16
|
||
|
1307
|
3577
|
3567
|
3567
|
-10
|
-10
|
96
|
0
|
||||||
|
1308
|
3571
|
3571
|
3571
|
0
|
0
|
188
|
0
|
||||||
|
1309
|
3590
|
3600
|
3600
|
3578
|
3581
|
3587
|
-9
|
-3
|
94
|
1392
|
38
|
||
|
1310
|
3598
|
3591
|
3600
|
3578
|
3586
|
3590
|
-12
|
-8
|
554
|
4518
|
108
|
||
|
1311
|
3643
|
3600
|
3600
|
-43
|
-43
|
2
|
0
|
||||||
|
小计
|
1222690
|
1478778
|
13282
|
||||||||||
|
|
|||||||||||||
|
锌
|
1212
|
14960
|
14935
|
14975
|
14895
|
14895
|
14945
|
-65
|
-15
|
1958
|
15264
|
-1442
|
|
|
1301
|
15080
|
15080
|
15080
|
15010
|
15010
|
15050
|
-70
|
-30
|
5510
|
52408
|
-1146
|
||
|
1302
|
15160
|
15170
|
15180
|
15090
|
15095
|
15135
|
-65
|
-25
|
49148
|
104010
|
-6412
|
||
|
1303
|
15220
|
15240
|
15240
|
15160
|
15165
|
15195
|
-55
|
-25
|
13244
|
35528
|
-22
|
||
|
1304
|
15290
|
15255
|
15300
|
15230
|
15230
|
15260
|
-60
|
-30
|
214
|
8330
|
54
|
||
|
1305
|
15335
|
15315
|
15350
|
15280
|
15280
|
15325
|
-55
|
-10
|
412
|
4108
|
20
|
||
|
1306
|
15390
|
15390
|
15400
|
15340
|
15340
|
15385
|
-50
|
-5
|
54
|
1072
|
-26
|
||
|
1307
|
15470
|
15335
|
15490
|
15335
|
15420
|
15415
|
-50
|
-55
|
6
|
550
|
-2
|
||
|
1308
|
15505
|
15510
|
15520
|
15510
|
15510
|
15510
|
5
|
5
|
6
|
160
|
2
|
||
|
1309
|
15540
|
15505
|
15525
|
15505
|
15525
|
15515
|
-15
|
-25
|
4
|
770
|
0
|
||
|
1310
|
15595
|
15645
|
15645
|
15580
|
15615
|
15625
|
20
|
30
|
16
|
56
|
8
|
||
|
1311
|
15570
|
15705
|
15705
|
15590
|
15670
|
15655
|
100
|
85
|
12
|
8
|
4
|
||
|
小计
|
70584
|
222264
|
-8962
|
||||||||||
