|
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
|
1302
|
14985
|
15000
|
15035
|
14980
|
14990
|
14995
|
5
|
10
|
6300
|
22050
|
-3770
|
|
|
1303
|
15090
|
15120
|
15145
|
15100
|
15110
|
15120
|
20
|
30
|
8194
|
48180
|
-890
|
||
|
1304
|
15190
|
15210
|
15260
|
15210
|
15220
|
15230
|
30
|
40
|
7792
|
52346
|
788
|
||
|
1305
|
15290
|
15335
|
15375
|
15320
|
15330
|
15340
|
40
|
50
|
19444
|
55112
|
10424
|
||
|
1306
|
15370
|
15410
|
15455
|
15400
|
15435
|
15430
|
65
|
60
|
3386
|
13384
|
1900
|
||
|
1307
|
15460
|
15530
|
15545
|
15505
|
15515
|
15515
|
55
|
55
|
178
|
1728
|
80
|
||
|
1308
|
15550
|
15590
|
15590
|
40
|
40
|
324
|
0
|
||||||
|
1309
|
15650
|
15680
|
15685
|
15680
|
15685
|
15680
|
35
|
30
|
4
|
260
|
-2
|
||
|
1310
|
15730
|
15760
|
15770
|
15745
|
15770
|
15755
|
40
|
25
|
52
|
378
|
-4
|
||
|
1311
|
15855
|
15880
|
15880
|
25
|
25
|
26
|
0
|
||||||
|
1312
|
15940
|
15920
|
15920
|
15920
|
15920
|
15920
|
-20
|
-20
|
40
|
54
|
40
|
||
|
1401
|
15980
|
16095
|
16095
|
16095
|
16095
|
16095
|
115
|
115
|
2
|
6
|
2
|
||
|
小计
|
45392
|
193848
|
8568
|
||||||||||
|
黄金
|
1302
|
335.92
|
335.50
|
336.50
|
335.50
|
336.50
|
336.00
|
0.58
|
0.08
|
12
|
156
|
0
|
|
|
1303
|
335.03
|
335.82
|
335.82
|
335.82
|
335.82
|
335.82
|
0.79
|
0.79
|
6
|
278
|
0
|
||
|
1304
|
336.60
|
336.60
|
336.60
|
0.00
|
0.00
|
208
|
0
|
||||||
|
1305
|
336.71
|
337.95
|
339.49
|
337.95
|
338.96
|
338.73
|
2.25
|
2.02
|
56
|
294
|
-4
|
||
|
1306
|
338.29
|
339.18
|
340.74
|
338.86
|
340.15
|
340.05
|
1.86
|
1.76
|
31138
|
119688
|
796
|
||
|
1307
|
338.63
|
340.39
|
340.39
|
1.76
|
1.76
|
96
|
0
|
||||||
|
1308
|
338.03
|
341.20
|
342.10
|
341.20
|
342.00
|
341.60
|
3.97
|
3.57
|
86
|
118
|
16
|
||
|
1309
|
340.73
|
341.70
|
342.03
|
341.60
|
342.01
|
341.86
|
1.28
|
1.13
|
44
|
204
|
12
|
||
|
1310
|
341.75
|
342.45
|
342.45
|
342.42
|
342.42
|
342.43
|
0.67
|
0.68
|
4
|
10
|
-2
|
||
|
1311
|
341.36
|
342.04
|
342.04
|
0.68
|
0.68
|
14
|
0
|
||||||
|
1312
|
340.06
|
341.52
|
342.38
|
340.71
|
341.70
|
341.73
|
1.64
|
1.67
|
578
|
2616
|
334
|
||
|
1401
|
339.47
|
341.13
|
341.13
|
1.66
|
1.66
|
8
|
0
|
||||||
|
小计
|
31924
|
123690
|
1152
|
||||||||||
|
1302
|
58830
|
59230
|
59500
|
59170
|
59170
|
59320
|
340
|
490
|
7390
|
20020
|
-2950
|
||
|
1303
|
59120
|
59540
|
59850
|
59470
|
59510
|
59600
|
390
|
480
|
16018
|
59694
|
-1650
|
||
|
1304
|
59290
|
59880
|
60000
|
59650
|
59710
|
59800
|
420
|
510
|
27418
|
106738
|
-6858
|
||
|
1305
|
59500
|
60020
|
60270
|
59900
|
59950
|
60050
|
450
|
550
|
161706
|
200014
|
666
|
||
|
1306
|
59630
|
60150
|
60400
|
60040
|
60060
|
60180
|
430
|
550
|
31538
|
48342
|
7222
|
||
|
1307
|
59720
|
60160
|
60440
|
60130
|
60130
|
60260
|
410
|
540
|
826
|
4538
|
288
|
||
|
1308
|
59830
|
60130
|
60510
|
60130
|
60250
|
60290
|
420
|
460
|
420
|
2402
|
38
|
||
|
1309
|
59890
|
60280
|
60620
|
60280
|
60330
|
60410
|
440
|
520
|
60
|
1088
|
0
|
||
|
1310
|
59970
|
60540
|
60670
|
60380
|
60390
|
60460
|
420
|
490
|
64
|
1436
|
-22
|
||
|
1311
|
60060
|
60560
|
60750
|
60380
|
60380
|
60570
|
320
|
510
|
28
|
688
|
-2
|
||
|
1312
|
60080
|
60890
|
60890
|
60390
|
60390
|
60540
|
310
|
460
|
36
|
520
|
20
|
||
|
1401
|
60080
|
60690
|
60710
|
60590
|
60670
|
60650
|
590
|
570
|
16
|
230
|
6
|
||
|
小计
|
245520
|
445710
|
-3242
|
||||||||||
|
铅
|
1302
|
15200
|
15300
|
15320
|
15260
|
15270
|
15290
|
70
|
90
|
76
|
1986
|
-18
|
|
|
1303
|
15320
|
15440
|
15460
|
15375
|
15405
|
15410
|
85
|
90
|
342
|
2000
|
-144
|
||
|
1304
|
15460
|
15600
|
15600
|
15515
|
15535
|
15550
|
75
|
90
|
336
|
2418
|
112
|
||
|
1305
|
15595
|
15800
|
15800
|
15650
|
15665
|
15695
|
70
|
100
|
266
|
588
|
200
|
||
|
1306
|
15800
|
15800
|
15800
|
0
|
0
|
20
|
0
|
||||||
|
1307
|
15770
|
15860
|
15860
|
15860
|
15860
|
15860
|
90
|
90
|
4
|
94
|
0
|
||
|
1308
|
15940
|
16030
|
16030
|
90
|
90
|
6
|
0
|
||||||
|
1309
|
15570
|
15655
|
15655
|
85
|
85
|
2
|
0
|
||||||
|
1310
|
16000
|
16000
|
16000
|
0
|
0
|
6
|
0
|
||||||
|
1311
|
16145
|
16230
|
16230
|
16230
|
16230
|
16230
|
85
|
85
|
2
|
4
|
0
|
||
|
1312
|
16070
|
16150
|
16150
|
80
|
80
|
2
|
0
|
||||||
|
1401
|
16060
|
16060
|
16060
|
0
|
0
|
0
|
|||||||
|
小计
|
1026
|
7126
|
150
|
||||||||||
|
螺纹钢
|
1302
|
3896
|
3950
|
3960
|
3950
|
3960
|
3955
|
64
|
59
|
120
|
1920
|
0
|
|
|
1303
|
3946
|
4004
|
4013
|
3990
|
4007
|
4003
|
61
|
57
|
326
|
3674
|
178
|
||
|
1304
|
4043
|
4073
|
4131
|
4073
|
4105
|
4106
|
62
|
63
|
460
|
4098
|
8
|
||
|
1305
|
4136
|
4179
|
4235
|
4174
|
4221
|
4201
|
85
|
65
|
1635588
|
1213904
|
-162948
|
||
|
1306
|
4139
|
4187
|
4230
|
4181
|
4220
|
4198
|
81
|
59
|
616
|
714
|
348
|
||
|
1307
|
4148
|
4182
|
4231
|
4182
|
4231
|
4206
|
83
|
58
|
28
|
234
|
-6
|
||
|
1308
|
4142
|
4189
|
4235
|
4189
|
4235
|
4203
|
93
|
61
|
22
|
184
|
-6
|
||
|
1309
|
4158
|
4217
|
4241
|
4184
|
4236
|
4217
|
78
|
59
|
2560
|
2276
|
84
|
||
|
1310
|
4197
|
4231
|
4272
|
4226
|
4257
|
4247
|
60
|
50
|
263554
|
289184
|
75486
|
||
|
1311
|
4201
|
4250
|
4259
|
4250
|
4253
|
4255
|
52
|
54
|
16
|
294
|
4
|
||
|
1312
|
4182
|
4260
|
4263
|
4257
|
4261
|
4259
|
79
|
77
|
12
|
34
|
6
|
||
|
1401
|
4213
|
4259
|
4278
|
4240
|
4267
|
4265
|
54
|
52
|
540
|
792
|
296
|
||
|
小计
|
1903842
|
1517308
|
-86550
|
||||||||||
|
锌
|
1302
|
15690
|
15850
|
15875
|
15780
|
15830
|
15845
|
140
|
155
|
1630
|
11360
|
-140
|
|
|
1303
|
15795
|
15945
|
16000
|
15850
|
15920
|
15955
|
125
|
160
|
4486
|
24136
|
-1434
|
||
|
1304
|
15910
|
16050
|
16130
|
15960
|
16040
|
16070
|
130
|
160
|
16618
|
58220
|
-2080
|
||
|
1305
|
16035
|
16160
|
16255
|
16075
|
16170
|
16195
|
135
|
160
|
137510
|
182456
|
4852
|
||
|
1306
|
16125
|
16280
|
16360
|
16190
|
16265
|
16295
|
140
|
170
|
16458
|
26124
|
7328
|
||
|
1307
|
16205
|
16300
|
16420
|
16300
|
16385
|
16370
|
180
|
165
|
130
|
1530
|
16
|
||
|
1308
|
16315
|
16385
|
16490
|
16385
|
16450
|
16445
|
135
|
130
|
108
|
358
|
-14
|
||
|
1309
|
16390
|
16590
|
16600
|
16495
|
16585
|
16550
|
195
|
160
|
114
|
982
|
92
|
||
|
1310
|
16450
|
16680
|
16680
|
16680
|
16680
|
16680
|
230
|
230
|
2
|
98
|
-2
|
||
|
1311
|
16535
|
15820
|
16775
|
15820
|
16715
|
16640
|
180
|
105
|
20
|
158
|
-10
|
||
|
1312
|
16635
|
16765
|
16765
|
16765
|
16765
|
16765
|
130
|
130
|
2
|
40
|
2
|
||
|
1401
|
16705
|
16815
|
16850
|
16765
|
16765
|
16815
|
60
|
110
|
8
|
22
|
4
|
||
|
小计
|
177086
|
305484
|
8614
|
||||||||||
