|
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
|
15120
|
15130
|
15130
|
15100
|
15130
|
15110
|
10
|
-10
|
3062
|
38878
|
-2250
|
|
|
1302
|
15230
|
15230
|
15245
|
15210
|
15235
|
15225
|
5
|
-5
|
2796
|
37984
|
-596
|
||
|
1303
|
15345
|
15350
|
15360
|
15310
|
15345
|
15325
|
0
|
-20
|
6520
|
64990
|
844
|
||
|
1304
|
15435
|
15440
|
15440
|
15410
|
15430
|
15415
|
-5
|
-20
|
1400
|
19418
|
4
|
||
|
1305
|
15515
|
15530
|
15540
|
15510
|
15540
|
15510
|
25
|
-5
|
1062
|
5456
|
812
|
||
|
1306
|
15610
|
15610
|
15610
|
0
|
0
|
502
|
0
|
||||||
|
1307
|
15710
|
15705
|
15705
|
-5
|
-5
|
400
|
0
|
||||||
|
1308
|
15735
|
15730
|
15730
|
-5
|
-5
|
214
|
0
|
||||||
|
1309
|
15855
|
15850
|
15850
|
-5
|
-5
|
132
|
0
|
||||||
|
1310
|
15855
|
15850
|
15850
|
-5
|
-5
|
68
|
0
|
||||||
|
1311
|
16050
|
16045
|
16045
|
-5
|
-5
|
16
|
0
|
||||||
|
1312
|
16020
|
16015
|
16015
|
-5
|
-5
|
6
|
0
|
||||||
|
小计
|
14840
|
168064
|
-1186
|
||||||||||
|
黄金
|
1301
|
333.26
|
334.52
|
335.48
|
333.38
|
333.38
|
334.22
|
0.12
|
0.96
|
44
|
558
|
-10
|
|
|
1302
|
334.75
|
336.11
|
337.45
|
335.95
|
336.65
|
336.62
|
1.90
|
1.87
|
12
|
160
|
0
|
||
|
1303
|
335.58
|
337.26
|
337.26
|
336.61
|
336.65
|
336.84
|
1.07
|
1.26
|
6
|
376
|
0
|
||
|
1304
|
337.11
|
338.45
|
338.45
|
338.45
|
338.45
|
338.45
|
1.34
|
1.34
|
2
|
196
|
2
|
||
|
1305
|
337.13
|
339.42
|
339.42
|
337.97
|
338.31
|
338.89
|
1.18
|
1.76
|
132
|
362
|
14
|
||
|
1306
|
337.79
|
339.20
|
340.12
|
339.05
|
339.20
|
339.54
|
1.41
|
1.75
|
36610
|
105898
|
726
|
||
|
1307
|
338.38
|
340.13
|
340.13
|
1.75
|
1.75
|
102
|
0
|
||||||
|
1308
|
339.72
|
341.48
|
341.48
|
1.76
|
1.76
|
100
|
0
|
||||||
|
1309
|
341.09
|
342.31
|
342.31
|
342.31
|
342.31
|
342.31
|
1.22
|
1.22
|
2
|
124
|
0
|
||
|
1310
|
341.34
|
342.56
|
342.56
|
1.22
|
1.22
|
4
|
0
|
||||||
|
1311
|
342.41
|
342.41
|
342.41
|
0.00
|
0.00
|
8
|
0
|
||||||
|
1312
|
340.79
|
343.00
|
343.10
|
342.34
|
342.34
|
342.71
|
1.55
|
1.92
|
38
|
294
|
18
|
||
|
小计
|
36846
|
108182
|
750
|
||||||||||
|
1301
|
57120
|
57150
|
57300
|
57100
|
57200
|
57170
|
80
|
50
|
9250
|
28318
|
-2184
|
||
|
1302
|
57320
|
57420
|
57590
|
57320
|
57460
|
57420
|
140
|
100
|
9832
|
58434
|
-2150
|
||
|
1303
|
57420
|
57580
|
57710
|
57440
|
57580
|
57560
|
160
|
140
|
30602
|
109338
|
-6304
|
||
|
1304
|
57500
|
57680
|
57810
|
57520
|
57680
|
57650
|
180
|
150
|
134214
|
147280
|
798
|
||
|
1305
|
57580
|
57700
|
57870
|
57600
|
57730
|
57730
|
150
|
150
|
15852
|
37586
|
2726
|
||
|
1306
|
57690
|
57800
|
58000
|
57720
|
57840
|
57860
|
150
|
170
|
756
|
9494
|
110
|
||
|
1307
|
57740
|
57810
|
57970
|
57770
|
57800
|
57880
|
60
|
140
|
78
|
2074
|
6
|
||
|
1308
|
57770
|
58000
|
58020
|
57900
|
57900
|
57980
|
130
|
210
|
20
|
1122
|
4
|
||
|
1309
|
57880
|
58080
|
58080
|
57880
|
57880
|
57970
|
0
|
90
|
62
|
914
|
28
|
||
|
1310
|
58010
|
58000
|
58190
|
58000
|
58100
|
58090
|
90
|
80
|
30
|
1282
|
6
|
||
|
1311
|
58050
|
58210
|
58210
|
58110
|
58180
|
58150
|
130
|
100
|
38
|
498
|
-2
|
||
|
1312
|
58090
|
58180
|
58250
|
58080
|
58080
|
58190
|
-10
|
100
|
60
|
198
|
0
|
||
|
小计
|
200794
|
396538
|
-6962
|
||||||||||
|
铅
|
1301
|
15105
|
15100
|
15115
|
15085
|
15110
|
15095
|
5
|
-10
|
414
|
1626
|
-148
|
|
|
1302
|
15255
|
15270
|
15270
|
15235
|
15250
|
15250
|
-5
|
-5
|
460
|
2390
|
100
|
||
|
1303
|
15405
|
15400
|
15405
|
15380
|
15400
|
15390
|
-5
|
-15
|
132
|
1430
|
126
|
||
|
1304
|
15540
|
15550
|
15560
|
15540
|
15540
|
15550
|
0
|
10
|
40
|
122
|
38
|
||
|
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
|
15815
|
15825
|
15825
|
10
|
10
|
2
|
0
|
||||||
|
1311
|
15815
|
15815
|
15815
|
0
|
0
|
6
|
0
|
||||||
|
1312
|
15930
|
15940
|
15940
|
10
|
10
|
2
|
0
|
||||||
|
小计
|
1046
|
5602
|
116
|
||||||||||
|
螺纹钢
|
1301
|
3806
|
3805
|
3805
|
3777
|
3789
|
3784
|
-17
|
-22
|
3462
|
23294
|
-1610
|
|
|
1302
|
3814
|
3819
|
3824
|
3787
|
3787
|
3798
|
-27
|
-16
|
146
|
4900
|
86
|
||
|
1303
|
3852
|
3825
|
3835
|
3820
|
3830
|
3828
|
-22
|
-24
|
232
|
2096
|
140
|
||
|
1304
|
3885
|
3844
|
3865
|
3841
|
3865
|
3853
|
-20
|
-32
|
342
|
3168
|
160
|
||
|
1305
|
3898
|
3870
|
3916
|
3869
|
3916
|
3894
|
18
|
-4
|
1984868
|
1161322
|
-17394
|
||
|
1306
|
3884
|
3853
|
3913
|
3853
|
3911
|
3890
|
27
|
6
|
382
|
506
|
58
|
||
|
1307
|
3901
|
3892
|
3907
|
3892
|
3907
|
3903
|
6
|
2
|
20
|
142
|
-2
|
||
|
1308
|
3889
|
3892
|
3901
|
3892
|
3901
|
3896
|
12
|
7
|
10
|
148
|
-4
|
||
|
1309
|
3918
|
3893
|
3928
|
3888
|
3928
|
3910
|
10
|
-8
|
324
|
910
|
10
|
||
|
1310
|
3945
|
3914
|
3950
|
3914
|
3948
|
3933
|
3
|
-12
|
9424
|
17788
|
202
|
||
|
1311
|
3910
|
3951
|
3952
|
3941
|
3941
|
3948
|
31
|
38
|
16
|
224
|
-4
|
||
|
1312
|
3971
|
3921
|
3921
|
3921
|
3921
|
3921
|
-50
|
-50
|
2
|
10
|
2
|
||
|
小计
|
1999228
|
1214508
|
-18356
|
||||||||||
|
锌
|
1301
|
15320
|
15350
|
15375
|
15280
|
15310
|
15330
|
-10
|
10
|
3164
|
13764
|
280
|
|
|
1302
|
15445
|
15470
|
15510
|
15395
|
15435
|
15425
|
-10
|
-20
|
8752
|
40546
|
-4064
|
||
|
1303
|
15565
|
15605
|
15635
|
15500
|
15545
|
15550
|
-20
|
-15
|
66938
|
101658
|
-13654
|
||
|
1304
|
15660
|
15695
|
15735
|
15610
|
15650
|
15655
|
-10
|
-5
|
36000
|
61308
|
12170
|
||
|
1305
|
15755
|
15790
|
15840
|
15720
|
15750
|
15760
|
-5
|
5
|
1948
|
8282
|
486
|
||
|
1306
|
15820
|
15910
|
15910
|
15810
|
15870
|
15835
|
50
|
15
|
636
|
1972
|
320
|
||
|
1307
|
15910
|
15960
|
15960
|
15940
|
15940
|
15950
|
30
|
40
|
4
|
780
|
2
|
||
|
1308
|
16015
|
16045
|
16045
|
16045
|
16045
|
16045
|
30
|
30
|
4
|
170
|
0
|
||
|
1309
|
16075
|
16085
|
16085
|
16035
|
16035
|
16065
|
-40
|
-10
|
8
|
838
|
2
|
||
|
1310
|
16135
|
16110
|
16165
|
16110
|
16165
|
16135
|
30
|
0
|
4
|
78
|
0
|
||
|
1311
|
16265
|
16265
|
16265
|
0
|
0
|
182
|
0
|
||||||
|
1312
|
16265
|
16265
|
16265
|
0
|
0
|
0
|
|||||||
|
小计
|
117458
|
229578
|
-4458
|
||||||||||
