|
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
|
15095
|
15125
|
15125
|
15095
|
15105
|
15100
|
10
|
5
|
4390
|
25650
|
-1480
|
|
|
1301
|
15210
|
15240
|
15260
|
15215
|
15240
|
15235
|
30
|
25
|
5192
|
47556
|
-150
|
||
|
1302
|
15310
|
15320
|
15360
|
15320
|
15345
|
15340
|
35
|
30
|
6642
|
42840
|
1498
|
||
|
1303
|
15405
|
15425
|
15465
|
15415
|
15445
|
15445
|
40
|
40
|
8918
|
49464
|
3256
|
||
|
1304
|
15475
|
15510
|
15535
|
15510
|
15525
|
15515
|
50
|
40
|
1748
|
8612
|
1138
|
||
|
1305
|
15550
|
15595
|
15610
|
15580
|
15610
|
15595
|
60
|
45
|
830
|
1684
|
768
|
||
|
1306
|
15615
|
15650
|
15685
|
15635
|
15685
|
15655
|
70
|
40
|
44
|
368
|
4
|
||
|
1307
|
15690
|
15710
|
15760
|
15710
|
15750
|
15735
|
60
|
45
|
14
|
424
|
0
|
||
|
1308
|
15725
|
15815
|
15835
|
15815
|
15830
|
15820
|
105
|
95
|
92
|
214
|
0
|
||
|
1309
|
15795
|
15790
|
15880
|
15790
|
15880
|
15835
|
85
|
40
|
8
|
126
|
0
|
||
|
1310
|
15855
|
15895
|
15895
|
40
|
40
|
64
|
0
|
||||||
|
1311
|
15875
|
15915
|
15915
|
40
|
40
|
16
|
0
|
||||||
|
小计
|
27878
|
177018
|
5034
|
||||||||||
|
黄金
|
1212
|
339.97
|
339.95
|
340.23
|
339.95
|
340.23
|
340.17
|
0.26
|
0.20
|
42
|
4200
|
-18
|
|
|
1301
|
341.85
|
341.85
|
342.97
|
341.85
|
342.88
|
342.61
|
1.03
|
0.76
|
20
|
526
|
2
|
||
|
1302
|
343.27
|
343.27
|
343.27
|
0.00
|
0.00
|
142
|
0
|
||||||
|
1303
|
343.20
|
343.31
|
343.31
|
0.11
|
0.11
|
196
|
0
|
||||||
|
1304
|
345.08
|
345.64
|
346.08
|
345.63
|
346.08
|
345.78
|
1.00
|
0.70
|
6
|
122
|
2
|
||
|
1305
|
345.12
|
345.50
|
346.28
|
345.27
|
345.27
|
345.88
|
0.15
|
0.76
|
86
|
134
|
0
|
||
|
1306
|
346.14
|
347.10
|
347.60
|
346.67
|
347.27
|
347.18
|
1.13
|
1.04
|
30042
|
103502
|
1924
|
||
|
1307
|
347.22
|
348.27
|
348.27
|
1.05
|
1.05
|
104
|
0
|
||||||
|
1308
|
347.75
|
349.69
|
349.69
|
349.69
|
349.69
|
349.69
|
1.94
|
1.94
|
2
|
100
|
-2
|
||
|
1309
|
349.01
|
350.90
|
350.90
|
350.01
|
350.01
|
350.45
|
1.00
|
1.44
|
4
|
118
|
0
|
||
|
1310
|
348.39
|
349.83
|
349.83
|
1.44
|
1.44
|
8
|
0
|
||||||
|
1311
|
350.68
|
352.13
|
352.13
|
1.45
|
1.45
|
6
|
0
|
||||||
|
小计
|
30202
|
109158
|
1908
|
||||||||||
|
1212
|
57030
|
57250
|
57590
|
57250
|
57550
|
57420
|
520
|
390
|
6240
|
15100
|
-850
|
||
|
1301
|
57240
|
57580
|
57860
|
57480
|
57780
|
57680
|
540
|
440
|
10994
|
45552
|
-396
|
||
|
1302
|
57300
|
57620
|
58020
|
57510
|
57920
|
57780
|
620
|
480
|
18730
|
84176
|
-2730
|
||
|
1303
|
57350
|
57730
|
58100
|
57550
|
57980
|
57850
|
630
|
500
|
236514
|
193696
|
1580
|
||
|
1304
|
57360
|
57700
|
58120
|
57580
|
58120
|
57870
|
760
|
510
|
57428
|
65652
|
2474
|
||
|
1305
|
57400
|
57660
|
58160
|
57610
|
58080
|
57940
|
680
|
540
|
7906
|
13272
|
550
|
||
|
1306
|
57440
|
57800
|
58200
|
57660
|
58120
|
57960
|
680
|
520
|
574
|
5380
|
-66
|
||
|
1307
|
57470
|
57700
|
58230
|
57700
|
58160
|
58010
|
690
|
540
|
78
|
1396
|
18
|
||
|
1308
|
57510
|
57960
|
58250
|
57830
|
58250
|
58020
|
740
|
510
|
34
|
994
|
-4
|
||
|
1309
|
57540
|
57980
|
58330
|
57980
|
58330
|
58150
|
790
|
610
|
4
|
908
|
-2
|
||
|
1310
|
57520
|
58000
|
58210
|
57890
|
58210
|
58050
|
690
|
530
|
38
|
1212
|
10
|
||
|
1311
|
57650
|
57950
|
58430
|
57950
|
58380
|
58140
|
730
|
490
|
176
|
410
|
24
|
||
|
小计
|
338716
|
427748
|
608
|
||||||||||
|
铅
|
1212
|
14960
|
14970
|
15000
|
14970
|
14995
|
14985
|
35
|
25
|
152
|
1322
|
56
|
|
|
1301
|
15090
|
15120
|
15150
|
15120
|
15145
|
15135
|
55
|
45
|
248
|
1908
|
-104
|
||
|
1302
|
15240
|
15250
|
15300
|
15250
|
15290
|
15280
|
50
|
40
|
334
|
2112
|
240
|
||
|
1303
|
15400
|
15410
|
15440
|
15410
|
15440
|
15430
|
40
|
30
|
32
|
198
|
22
|
||
|
1304
|
15530
|
15560
|
15560
|
30
|
30
|
16
|
0
|
||||||
|
1305
|
15600
|
15635
|
15635
|
35
|
35
|
4
|
0
|
||||||
|
1306
|
15550
|
15550
|
15550
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15650
|
15650
|
15650
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15575
|
15575
|
15575
|
0
|
0
|
2
|
0
|
||||||
|
1309
|
15575
|
15575
|
15575
|
0
|
0
|
0
|
|||||||
|
1310
|
15665
|
15665
|
15665
|
0
|
0
|
2
|
0
|
||||||
|
1311
|
15665
|
15665
|
15665
|
0
|
0
|
0
|
|||||||
|
小计
|
766
|
5582
|
214
|
||||||||||
|
螺纹钢
|
1212
|
3603
|
3603
|
3603
|
0
|
0
|
1620
|
0
|
|||||
|
1301
|
3629
|
3672
|
3707
|
3664
|
3683
|
3676
|
54
|
47
|
17968
|
94290
|
-7838
|
||
|
1302
|
3619
|
3661
|
3661
|
3630
|
3654
|
3642
|
35
|
23
|
284
|
3978
|
-46
|
||
|
1303
|
3629
|
3650
|
3660
|
3640
|
3660
|
3653
|
31
|
24
|
278
|
1278
|
124
|
||
|
1304
|
3629
|
3650
|
3673
|
3645
|
3660
|
3661
|
31
|
32
|
432
|
1362
|
146
|
||
|
1305
|
3629
|
3666
|
3707
|
3664
|
3679
|
3682
|
50
|
53
|
2309468
|
1332976
|
-28564
|
||
|
1306
|
3641
|
3700
|
3728
|
3682
|
3695
|
3707
|
54
|
66
|
630
|
684
|
140
|
||
|
1307
|
3628
|
3704
|
3716
|
3700
|
3700
|
3703
|
72
|
75
|
32
|
86
|
-4
|
||
|
1308
|
3672
|
3730
|
3730
|
3713
|
3713
|
3718
|
41
|
46
|
6
|
196
|
0
|
||
|
1309
|
3674
|
3698
|
3758
|
3698
|
3719
|
3725
|
45
|
51
|
182
|
1256
|
-36
|
||
|
1310
|
3688
|
3720
|
3762
|
3720
|
3743
|
3741
|
55
|
53
|
4192
|
7810
|
388
|
||
|
1311
|
3695
|
3747
|
3761
|
3747
|
3761
|
3754
|
66
|
59
|
4
|
6
|
2
|
||
|
小计
|
2333476
|
1445542
|
-35688
|
||||||||||
|
|
|||||||||||||
|
锌
|
1212
|
15075
|
15100
|
15975
|
15100
|
15230
|
15350
|
155
|
275
|
4460
|
13330
|
-180
|
|
|
1301
|
15200
|
15295
|
15375
|
15250
|
15355
|
15315
|
155
|
115
|
7742
|
28404
|
-3514
|
||
|
1302
|
15305
|
15360
|
15500
|
15355
|
15475
|
15425
|
170
|
120
|
30084
|
77148
|
-1544
|
||
|
1303
|
15390
|
15465
|
15615
|
15440
|
15575
|
15535
|
185
|
145
|
156134
|
111566
|
19442
|
||
|
1304
|
15460
|
15550
|
15690
|
15510
|
15665
|
15605
|
205
|
145
|
7034
|
19120
|
1294
|
||
|
1305
|
15520
|
15595
|
15785
|
15580
|
15740
|
15690
|
220
|
170
|
1092
|
4542
|
110
|
||
|
1306
|
15585
|
15700
|
15840
|
15700
|
15815
|
15800
|
230
|
215
|
144
|
894
|
-104
|
||
|
1307
|
15680
|
15750
|
15915
|
15750
|
15915
|
15860
|
235
|
180
|
56
|
574
|
26
|
||
|
1308
|
15755
|
15900
|
15900
|
15900
|
15900
|
15900
|
145
|
145
|
2
|
168
|
2
|
||
|
1309
|
15815
|
16000
|
16000
|
185
|
185
|
766
|
0
|
||||||
|
1310
|
15920
|
16030
|
16125
|
15975
|
16090
|
16055
|
170
|
135
|
12
|
76
|
4
|
||
|
1311
|
15970
|
16025
|
16200
|
16025
|
16190
|
16135
|
220
|
165
|
20
|
194
|
0
|
||
|
小计
|
206780
|
256782
|
15536
|
||||||||||
