| 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 | 1301 | 15105 | 15095 | 15135 | 15095 | 15115 | 15120 | 10 | 15 | 4568 | 41128 | -2186 | |
| 1302 | 15205 | 15210 | 15245 | 15210 | 15235 | 15230 | 30 | 25 | 5246 | 38580 | -82 | ||
| 1303 | 15305 | 15305 | 15365 | 15300 | 15350 | 15345 | 45 | 40 | 11898 | 64146 | -142 | ||
| 1304 | 15390 | 15390 | 15450 | 15390 | 15435 | 15435 | 45 | 45 | 1700 | 19414 | -150 | ||
| 1305 | 15465 | 15470 | 15540 | 15470 | 15515 | 15515 | 50 | 50 | 638 | 4644 | 14 | ||
| 1306 | 15555 | 15565 | 15630 | 15565 | 15625 | 15610 | 70 | 55 | 8 | 502 | 2 | ||
| 1307 | 15655 | 15720 | 15720 | 15710 | 15710 | 15710 | 55 | 55 | 30 | 400 | 0 | ||
| 1308 | 15680 | 15735 | 15735 | 55 | 55 | 214 | 0 | ||||||
| 1309 | 15800 | 15855 | 15855 | 55 | 55 | 132 | 0 | ||||||
| 1310 | 15800 | 15855 | 15855 | 55 | 55 | 68 | 0 | ||||||
| 1311 | 16030 | 16050 | 16050 | 16050 | 16050 | 16050 | 20 | 20 | 4 | 16 | 0 | ||
| 1312 | 15950 | 16020 | 16020 | 70 | 70 | 6 | 0 | ||||||
| 小计 | 24092 | 169250 | -2544 | ||||||||||
| 黄金 | 1301 | 333.20 | 333.92 | 333.92 | 332.59 | 333.00 | 333.26 | -0.20 | 0.06 | 80 | 568 | 2 | |
| 1302 | 334.75 | 334.75 | 334.75 | 0.00 | 0.00 | 160 | 0 | ||||||
| 1303 | 336.13 | 334.20 | 336.53 | 334.20 | 335.45 | 335.58 | -0.68 | -0.55 | 148 | 376 | -22 | ||
| 1304 | 337.79 | 336.86 | 337.24 | 336.86 | 337.24 | 337.11 | -0.55 | -0.68 | 6 | 194 | 0 | ||
| 1305 | 336.50 | 336.57 | 337.63 | 336.35 | 336.74 | 337.13 | 0.24 | 0.63 | 56 | 348 | 6 | ||
| 1306 | 337.34 | 337.01 | 339.00 | 336.80 | 337.96 | 337.79 | 0.62 | 0.45 | 36670 | 105172 | 306 | ||
| 1307 | 337.93 | 338.38 | 338.38 | 0.45 | 0.45 | 102 | 0 | ||||||
| 1308 | 339.27 | 339.72 | 339.72 | 0.45 | 0.45 | 100 | 0 | ||||||
| 1309 | 339.71 | 341.09 | 341.09 | 341.09 | 341.09 | 341.09 | 1.38 | 1.38 | 2 | 124 | 0 | ||
| 1310 | 339.96 | 341.34 | 341.34 | 1.38 | 1.38 | 4 | 0 | ||||||
| 1311 | 341.03 | 342.41 | 342.41 | 1.38 | 1.38 | 8 | 0 | ||||||
| 1312 | 340.49 | 340.00 | 341.49 | 340.00 | 340.72 | 340.79 | 0.23 | 0.30 | 32 | 276 | 4 | ||
| 小计 | 36994 | 107432 | 296 | ||||||||||
| 铜 | 1301 | 56830 | 57000 | 57360 | 56990 | 57080 | 57120 | 250 | 290 | 12606 | 30502 | -520 | |
| 1302 | 57010 | 57220 | 57540 | 57140 | 57320 | 57320 | 310 | 310 | 21502 | 60584 | -6530 | ||
| 1303 | 57070 | 57240 | 57640 | 57190 | 57450 | 57420 | 380 | 350 | 63472 | 115642 | -7652 | ||
| 1304 | 57160 | 57320 | 57730 | 57280 | 57550 | 57500 | 390 | 340 | 203344 | 146482 | -11230 | ||
| 1305 | 57240 | 57390 | 57790 | 57370 | 57630 | 57580 | 390 | 340 | 19662 | 34860 | 1320 | ||
| 1306 | 57340 | 57460 | 57920 | 57460 | 57730 | 57690 | 390 | 350 | 946 | 9384 | 168 | ||
| 1307 | 57370 | 57550 | 57900 | 57550 | 57660 | 57740 | 290 | 370 | 90 | 2068 | 8 | ||
| 1308 | 57500 | 57800 | 58000 | 57700 | 57800 | 57770 | 300 | 270 | 130 | 1118 | 26 | ||
| 1309 | 57540 | 57670 | 58070 | 57670 | 57810 | 57880 | 270 | 340 | 50 | 886 | -4 | ||
| 1310 | 57600 | 57770 | 58180 | 57770 | 57910 | 58010 | 310 | 410 | 62 | 1276 | 8 | ||
| 1311 | 57660 | 57830 | 58150 | 57830 | 58000 | 58050 | 340 | 390 | 50 | 500 | 2 | ||
| 1312 | 57700 | 57900 | 58130 | 57900 | 58080 | 58090 | 380 | 390 | 16 | 198 | 10 | ||
| 小计 | 321930 | 403500 | -24394 | ||||||||||
| 铅 | 1301 | 15085 | 15130 | 15130 | 15100 | 15100 | 15105 | 15 | 20 | 68 | 1774 | -26 | |
| 1302 | 15235 | 15275 | 15290 | 15240 | 15240 | 15255 | 5 | 20 | 174 | 2290 | -60 | ||
| 1303 | 15385 | 15395 | 15500 | 15395 | 15395 | 15405 | 10 | 20 | 110 | 1304 | 88 | ||
| 1304 | 15535 | 15540 | 15545 | 15540 | 15545 | 15540 | 10 | 5 | 26 | 84 | 26 | ||
| 1305 | 15615 | 15615 | 15615 | 0 | 0 | 2 | 0 | ||||||
| 1306 | 15580 | 15580 | 15580 | 0 | 0 | 12 | 0 | ||||||
| 1307 | 15600 | 15600 | 15600 | 0 | 0 | 6 | 0 | ||||||
| 1308 | 15790 | 15790 | 15790 | 0 | 0 | 4 | 0 | ||||||
| 1309 | 15790 | 15790 | 15790 | 0 | 0 | 0 | |||||||
| 1310 | 15810 | 15815 | 15815 | 5 | 5 | 2 | 0 | ||||||
| 1311 | 15815 | 15815 | 15815 | 0 | 0 | 6 | 0 | ||||||
| 1312 | 15930 | 15930 | 15930 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 378 | 5486 | 28 | ||||||||||
| 螺纹钢 | 1301 | 3815 | 3803 | 3844 | 3782 | 3796 | 3806 | -19 | -9 | 7022 | 24904 | -3808 | |
| 1302 | 3800 | 3820 | 3852 | 3770 | 3793 | 3814 | -7 | 14 | 382 | 4814 | -38 | ||
| 1303 | 3819 | 3868 | 3880 | 3800 | 3813 | 3852 | -6 | 33 | 250 | 1956 | -8 | ||
| 1304 | 3830 | 3869 | 3910 | 3812 | 3835 | 3885 | 5 | 55 | 282 | 3008 | 100 | ||
| 1305 | 3872 | 3895 | 3958 | 3857 | 3869 | 3898 | -3 | 26 | 3370406 | 1178716 | -153648 | ||
| 1306 | 3876 | 3937 | 3940 | 3859 | 3868 | 3884 | -8 | 8 | 166 | 448 | 38 | ||
| 1307 | 3873 | 3923 | 3951 | 3862 | 3876 | 3901 | 3 | 28 | 62 | 144 | -2 | ||
| 1308 | 3874 | 3924 | 3947 | 3871 | 3874 | 3889 | 0 | 15 | 44 | 152 | 2 | ||
| 1309 | 3894 | 3898 | 3967 | 3882 | 3895 | 3918 | 1 | 24 | 662 | 900 | -44 | ||
| 1310 | 3915 | 3937 | 3996 | 3907 | 3912 | 3945 | -3 | 30 | 19878 | 17586 | 3028 | ||
| 1311 | 3912 | 3939 | 3965 | 3907 | 3913 | 3910 | 1 | -2 | 224 | 228 | 200 | ||
| 1312 | 3905 | 3968 | 3975 | 3968 | 3975 | 3971 | 70 | 66 | 4 | 8 | 4 | ||
| 小计 | 3399382 | 1232864 | -154176 | ||||||||||
| 锌 | 1301 | 15260 | 15290 | 15350 | 15280 | 15335 | 15320 | 75 | 60 | 4784 | 13484 | -1322 | |
| 1302 | 15395 | 15410 | 15480 | 15405 | 15460 | 15445 | 65 | 50 | 10848 | 44610 | -3572 | ||
| 1303 | 15495 | 15525 | 15600 | 15505 | 15585 | 15565 | 90 | 70 | 79586 | 115312 | -376 | ||
| 1304 | 15585 | 15605 | 15700 | 15605 | 15690 | 15660 | 105 | 75 | 33900 | 49138 | 7314 | ||
| 1305 | 15665 | 15680 | 15795 | 15680 | 15790 | 15755 | 125 | 90 | 2168 | 7796 | 260 | ||
| 1306 | 15735 | 15800 | 15880 | 15800 | 15850 | 15820 | 115 | 85 | 260 | 1652 | 54 | ||
| 1307 | 15835 | 15910 | 15920 | 15900 | 15900 | 15910 | 65 | 75 | 6 | 778 | 0 | ||
| 1308 | 15905 | 16075 | 16075 | 15895 | 15895 | 16015 | -10 | 110 | 10 | 170 | 2 | ||
| 1309 | 16050 | 16050 | 16110 | 16050 | 16080 | 16075 | 30 | 25 | 10 | 836 | -2 | ||
| 1310 | 16080 | 16135 | 16135 | 16135 | 16135 | 16135 | 55 | 55 | 2 | 78 | -2 | ||
| 1311 | 16170 | 16320 | 16320 | 16215 | 16215 | 16265 | 45 | 95 | 10 | 182 | 2 | ||
| 1312 | 16170 | 16170 | 16170 | 0 | 0 | 0 | |||||||
| 小计 | 131584 | 234036 | 2358 | ||||||||||
|
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
|
1301
|
15105
|
15095
|
15135
|
15095
|
15115
|
15120
|
10
|
15
|
4568
|
41128
|
-2186
|
|
|
1302
|
15205
|
15210
|
15245
|
15210
|
15235
|
15230
|
30
|
25
|
5246
|
38580
|
-82
|
||
|
1303
|
15305
|
15305
|
15365
|
15300
|
15350
|
15345
|
45
|
40
|
11898
|
64146
|
-142
|
||
|
1304
|
15390
|
15390
|
15450
|
15390
|
15435
|
15435
|
45
|
45
|
1700
|
19414
|
-150
|
||
|
1305
|
15465
|
15470
|
15540
|
15470
|
15515
|
15515
|
50
|
50
|
638
|
4644
|
14
|
||
|
1306
|
15555
|
15565
|
15630
|
15565
|
15625
|
15610
|
70
|
55
|
8
|
502
|
2
|
||
|
1307
|
15655
|
15720
|
15720
|
15710
|
15710
|
15710
|
55
|
55
|
30
|
400
|
0
|
||
|
1308
|
15680
|
15735
|
15735
|
55
|
55
|
214
|
0
|
||||||
|
1309
|
15800
|
15855
|
15855
|
55
|
55
|
132
|
0
|
||||||
|
1310
|
15800
|
15855
|
15855
|
55
|
55
|
68
|
0
|
||||||
|
1311
|
16030
|
16050
|
16050
|
16050
|
16050
|
16050
|
20
|
20
|
4
|
16
|
0
|
||
|
1312
|
15950
|
16020
|
16020
|
70
|
70
|
6
|
0
|
||||||
|
小计
|
24092
|
169250
|
-2544
|
||||||||||
|
黄金
|
1301
|
333.20
|
333.92
|
333.92
|
332.59
|
333.00
|
333.26
|
-0.20
|
0.06
|
80
|
568
|
2
|
|
|
1302
|
334.75
|
334.75
|
334.75
|
0.00
|
0.00
|
160
|
0
|
||||||
|
1303
|
336.13
|
334.20
|
336.53
|
334.20
|
335.45
|
335.58
|
-0.68
|
-0.55
|
148
|
376
|
-22
|
||
|
1304
|
337.79
|
336.86
|
337.24
|
336.86
|
337.24
|
337.11
|
-0.55
|
-0.68
|
6
|
194
|
0
|
||
|
1305
|
336.50
|
336.57
|
337.63
|
336.35
|
336.74
|
337.13
|
0.24
|
0.63
|
56
|
348
|
6
|
||
|
1306
|
337.34
|
337.01
|
339.00
|
336.80
|
337.96
|
337.79
|
0.62
|
0.45
|
36670
|
105172
|
306
|
||
|
1307
|
337.93
|
338.38
|
338.38
|
0.45
|
0.45
|
102
|
0
|
||||||
|
1308
|
339.27
|
339.72
|
339.72
|
0.45
|
0.45
|
100
|
0
|
||||||
|
1309
|
339.71
|
341.09
|
341.09
|
341.09
|
341.09
|
341.09
|
1.38
|
1.38
|
2
|
124
|
0
|
||
|
1310
|
339.96
|
341.34
|
341.34
|
1.38
|
1.38
|
4
|
0
|
||||||
|
1311
|
341.03
|
342.41
|
342.41
|
1.38
|
1.38
|
8
|
0
|
||||||
|
1312
|
340.49
|
340.00
|
341.49
|
340.00
|
340.72
|
340.79
|
0.23
|
0.30
|
32
|
276
|
4
|
||
|
小计
|
36994
|
107432
|
296
|
||||||||||
|
1301
|
56830
|
57000
|
57360
|
56990
|
57080
|
57120
|
250
|
290
|
12606
|
30502
|
-520
|
||
|
1302
|
57010
|
57220
|
57540
|
57140
|
57320
|
57320
|
310
|
310
|
21502
|
60584
|
-6530
|
||
|
1303
|
57070
|
57240
|
57640
|
57190
|
57450
|
57420
|
380
|
350
|
63472
|
115642
|
-7652
|
||
|
1304
|
57160
|
57320
|
57730
|
57280
|
57550
|
57500
|
390
|
340
|
203344
|
146482
|
-11230
|
||
|
1305
|
57240
|
57390
|
57790
|
57370
|
57630
|
57580
|
390
|
340
|
19662
|
34860
|
1320
|
||
|
1306
|
57340
|
57460
|
57920
|
57460
|
57730
|
57690
|
390
|
350
|
946
|
9384
|
168
|
||
|
1307
|
57370
|
57550
|
57900
|
57550
|
57660
|
57740
|
290
|
370
|
90
|
2068
|
8
|
||
|
1308
|
57500
|
57800
|
58000
|
57700
|
57800
|
57770
|
300
|
270
|
130
|
1118
|
26
|
||
|
1309
|
57540
|
57670
|
58070
|
57670
|
57810
|
57880
|
270
|
340
|
50
|
886
|
-4
|
||
|
1310
|
57600
|
57770
|
58180
|
57770
|
57910
|
58010
|
310
|
410
|
62
|
1276
|
8
|
||
|
1311
|
57660
|
57830
|
58150
|
57830
|
58000
|
58050
|
340
|
390
|
50
|
500
|
2
|
||
|
1312
|
57700
|
57900
|
58130
|
57900
|
58080
|
58090
|
380
|
390
|
16
|
198
|
10
|
||
|
小计
|
321930
|
403500
|
-24394
|
||||||||||
|
铅
|
1301
|
15085
|
15130
|
15130
|
15100
|
15100
|
15105
|
15
|
20
|
68
|
1774
|
-26
|
|
|
1302
|
15235
|
15275
|
15290
|
15240
|
15240
|
15255
|
5
|
20
|
174
|
2290
|
-60
|
||
|
1303
|
15385
|
15395
|
15500
|
15395
|
15395
|
15405
|
10
|
20
|
110
|
1304
|
88
|
||
|
1304
|
15535
|
15540
|
15545
|
15540
|
15545
|
15540
|
10
|
5
|
26
|
84
|
26
|
||
|
1305
|
15615
|
15615
|
15615
|
0
|
0
|
2
|
0
|
||||||
|
1306
|
15580
|
15580
|
15580
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15600
|
15600
|
15600
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15790
|
15790
|
15790
|
0
|
0
|
4
|
0
|
||||||
|
1309
|
15790
|
15790
|
15790
|
0
|
0
|
0
|
|||||||
|
1310
|
15810
|
15815
|
15815
|
5
|
5
|
2
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15930
|
15930
|
15930
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
378
|
5486
|
28
|
||||||||||
|
螺纹钢
|
1301
|
3815
|
3803
|
3844
|
3782
|
3796
|
3806
|
-19
|
-9
|
7022
|
24904
|
-3808
|
|
|
1302
|
3800
|
3820
|
3852
|
3770
|
3793
|
3814
|
-7
|
14
|
382
|
4814
|
-38
|
||
|
1303
|
3819
|
3868
|
3880
|
3800
|
3813
|
3852
|
-6
|
33
|
250
|
1956
|
-8
|
||
|
1304
|
3830
|
3869
|
3910
|
3812
|
3835
|
3885
|
5
|
55
|
282
|
3008
|
100
|
||
|
1305
|
3872
|
3895
|
3958
|
3857
|
3869
|
3898
|
-3
|
26
|
3370406
|
1178716
|
-153648
|
||
|
1306
|
3876
|
3937
|
3940
|
3859
|
3868
|
3884
|
-8
|
8
|
166
|
448
|
38
|
||
|
1307
|
3873
|
3923
|
3951
|
3862
|
3876
|
3901
|
3
|
28
|
62
|
144
|
-2
|
||
|
1308
|
3874
|
3924
|
3947
|
3871
|
3874
|
3889
|
0
|
15
|
44
|
152
|
2
|
||
|
1309
|
3894
|
3898
|
3967
|
3882
|
3895
|
3918
|
1
|
24
|
662
|
900
|
-44
|
||
|
1310
|
3915
|
3937
|
3996
|
3907
|
3912
|
3945
|
-3
|
30
|
19878
|
17586
|
3028
|
||
|
1311
|
3912
|
3939
|
3965
|
3907
|
3913
|
3910
|
1
|
-2
|
224
|
228
|
200
|
||
|
1312
|
3905
|
3968
|
3975
|
3968
|
3975
|
3971
|
70
|
66
|
4
|
8
|
4
|
||
|
小计
|
3399382
|
1232864
|
-154176
|
||||||||||
|
锌
|
1301
|
15260
|
15290
|
15350
|
15280
|
15335
|
15320
|
75
|
60
|
4784
|
13484
|
-1322
|
|
|
1302
|
15395
|
15410
|
15480
|
15405
|
15460
|
15445
|
65
|
50
|
10848
|
44610
|
-3572
|
||
|
1303
|
15495
|
15525
|
15600
|
15505
|
15585
|
15565
|
90
|
70
|
79586
|
115312
|
-376
|
||
|
1304
|
15585
|
15605
|
15700
|
15605
|
15690
|
15660
|
105
|
75
|
33900
|
49138
|
7314
|
||
|
1305
|
15665
|
15680
|
15795
|
15680
|
15790
|
15755
|
125
|
90
|
2168
|
7796
|
260
|
||
|
1306
|
15735
|
15800
|
15880
|
15800
|
15850
|
15820
|
115
|
85
|
260
|
1652
|
54
|
||
|
1307
|
15835
|
15910
|
15920
|
15900
|
15900
|
15910
|
65
|
75
|
6
|
778
|
0
|
||
|
1308
|
15905
|
16075
|
16075
|
15895
|
15895
|
16015
|
-10
|
110
|
10
|
170
|
2
|
||
|
1309
|
16050
|
16050
|
16110
|
16050
|
16080
|
16075
|
30
|
25
|
10
|
836
|
-2
|
||
|
1310
|
16080
|
16135
|
16135
|
16135
|
16135
|
16135
|
55
|
55
|
2
|
78
|
-2
|
||
|
1311
|
16170
|
16320
|
16320
|
16215
|
16215
|
16265
|
45
|
95
|
10
|
182
|
2
|
||
|
1312
|
16170
|
16170
|
16170
|
0
|
0
|
0
|
|||||||
|
小计
|
131584
|
234036
|
2358
|
||||||||||
