|
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
|
15215
|
15195
|
15195
|
15165
|
15190
|
15180
|
-25
|
-35
|
3396
|
36698
|
-358
|
|
|
1301
|
15290
|
15255
|
15290
|
15250
|
15290
|
15265
|
0
|
-25
|
3658
|
50814
|
28
|
||
|
1302
|
15325
|
15300
|
15335
|
15285
|
15335
|
15300
|
10
|
-25
|
7024
|
43146
|
1478
|
||
|
1303
|
15360
|
15340
|
15380
|
15320
|
15380
|
15345
|
20
|
-15
|
4922
|
37956
|
2040
|
||
|
1304
|
15385
|
15370
|
15400
|
15350
|
15400
|
15360
|
15
|
-25
|
714
|
5366
|
284
|
||
|
1305
|
15420
|
15410
|
15410
|
15370
|
15410
|
15400
|
-10
|
-20
|
26
|
710
|
20
|
||
|
1306
|
15450
|
15405
|
15475
|
15405
|
15440
|
15440
|
-10
|
-10
|
20
|
274
|
-2
|
||
|
1307
|
15480
|
15450
|
15485
|
15450
|
15480
|
15470
|
0
|
-10
|
10
|
346
|
0
|
||
|
1308
|
15525
|
15525
|
15525
|
0
|
0
|
218
|
0
|
||||||
|
1309
|
15640
|
15640
|
15640
|
0
|
0
|
122
|
0
|
||||||
|
1310
|
15725
|
15450
|
15650
|
15450
|
15610
|
15570
|
-115
|
-155
|
12
|
50
|
0
|
||
|
1311
|
15725
|
15725
|
15725
|
0
|
0
|
0
|
|||||||
|
小计
|
19782
|
175700
|
3490
|
||||||||||
|
黄金
|
1212
|
347.04
|
348.87
|
348.87
|
347.26
|
347.42
|
348.07
|
0.38
|
1.03
|
1894
|
14588
|
-1102
|
|
|
1301
|
347.90
|
349.80
|
349.83
|
348.77
|
348.77
|
349.21
|
0.87
|
1.31
|
72
|
454
|
-32
|
||
|
1302
|
350.04
|
350.04
|
350.04
|
0.00
|
0.00
|
48
|
0
|
||||||
|
1303
|
351.00
|
352.07
|
352.07
|
352.07
|
352.07
|
352.07
|
1.07
|
1.07
|
2
|
52
|
-2
|
||
|
1304
|
351.25
|
352.64
|
352.64
|
352.26
|
352.26
|
352.45
|
1.01
|
1.20
|
4
|
100
|
4
|
||
|
1305
|
351.38
|
352.17
|
353.09
|
351.83
|
351.83
|
352.45
|
0.45
|
1.07
|
64
|
110
|
12
|
||
|
1306
|
351.68
|
353.14
|
353.47
|
352.64
|
352.64
|
353.09
|
0.96
|
1.41
|
24618
|
99442
|
2928
|
||
|
1307
|
352.64
|
354.05
|
354.05
|
1.41
|
1.41
|
108
|
0
|
||||||
|
1308
|
352.82
|
354.35
|
354.35
|
354.35
|
354.35
|
354.35
|
1.53
|
1.53
|
2
|
104
|
0
|
||
|
1309
|
353.68
|
355.31
|
355.31
|
355.31
|
355.31
|
355.31
|
1.63
|
1.63
|
2
|
116
|
-2
|
||
|
1310
|
356.21
|
355.23
|
355.23
|
355.23
|
355.23
|
355.23
|
-0.98
|
-0.98
|
2
|
4
|
2
|
||
|
1311
|
356.21
|
356.21
|
356.21
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
26660
|
115126
|
1808
|
||||||||||
|
1212
|
56000
|
56060
|
56110
|
55920
|
55990
|
55990
|
-10
|
-10
|
4382
|
35124
|
-432
|
||
|
1301
|
56010
|
56060
|
56160
|
55970
|
56030
|
56050
|
20
|
40
|
8250
|
74322
|
-2444
|
||
|
1302
|
56070
|
56100
|
56180
|
55970
|
56040
|
56060
|
-30
|
-10
|
93040
|
168498
|
-5812
|
||
|
1303
|
56060
|
56060
|
56160
|
55940
|
56050
|
56040
|
-10
|
-20
|
77342
|
128720
|
6622
|
||
|
1304
|
56080
|
56130
|
56180
|
55980
|
56050
|
56060
|
-30
|
-20
|
4414
|
18264
|
1722
|
||
|
1305
|
56110
|
56080
|
56220
|
56000
|
56070
|
56090
|
-40
|
-20
|
1146
|
8066
|
112
|
||
|
1306
|
56240
|
56220
|
56220
|
56060
|
56130
|
56130
|
-110
|
-110
|
180
|
3386
|
-74
|
||
|
1307
|
56310
|
56250
|
56250
|
56140
|
56140
|
56200
|
-170
|
-110
|
20
|
1250
|
8
|
||
|
1308
|
56330
|
56300
|
56300
|
56200
|
56200
|
56210
|
-130
|
-120
|
130
|
898
|
-6
|
||
|
1309
|
56390
|
56340
|
56360
|
56200
|
56200
|
56280
|
-190
|
-110
|
92
|
666
|
-22
|
||
|
1310
|
56380
|
56400
|
56400
|
56180
|
56290
|
56260
|
-90
|
-120
|
22
|
1086
|
-4
|
||
|
1311
|
56270
|
56400
|
56400
|
56250
|
56280
|
56290
|
10
|
20
|
20
|
68
|
2
|
||
|
小计
|
189038
|
440348
|
-328
|
||||||||||
|
铅
|
1212
|
15095
|
15145
|
15145
|
15105
|
15120
|
15115
|
25
|
20
|
42
|
1228
|
-2
|
|
|
1301
|
15230
|
15280
|
15280
|
15235
|
15240
|
15245
|
10
|
15
|
120
|
2460
|
-4
|
||
|
1302
|
15335
|
15355
|
15380
|
15345
|
15350
|
15350
|
15
|
15
|
114
|
340
|
72
|
||
|
1303
|
15465
|
15465
|
15465
|
0
|
0
|
92
|
0
|
||||||
|
1304
|
15510
|
15510
|
15510
|
0
|
0
|
16
|
0
|
||||||
|
1305
|
15415
|
15430
|
15430
|
15
|
15
|
2
|
0
|
||||||
|
1306
|
15515
|
15515
|
15515
|
0
|
0
|
12
|
0
|
||||||
|
1307
|
15590
|
15590
|
15590
|
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
|
276
|
4160
|
66
|
||||||||||
|
螺纹钢
|
1212
|
3764
|
3755
|
3755
|
3710
|
3750
|
3731
|
-14
|
-33
|
108
|
1738
|
46
|
|
|
1301
|
3628
|
3631
|
3639
|
3608
|
3626
|
3622
|
-2
|
-6
|
22356
|
256070
|
-3190
|
||
|
1302
|
3603
|
3588
|
3604
|
3577
|
3601
|
3593
|
-2
|
-10
|
108
|
3584
|
0
|
||
|
1303
|
3593
|
3576
|
3607
|
3576
|
3603
|
3603
|
10
|
10
|
126
|
546
|
42
|
||
|
1304
|
3575
|
3560
|
3575
|
3558
|
3558
|
3566
|
-17
|
-9
|
270
|
474
|
80
|
||
|
1305
|
3564
|
3568
|
3571
|
3533
|
3564
|
3556
|
0
|
-8
|
2306830
|
1259764
|
5526
|
||
|
1306
|
3571
|
3624
|
3624
|
3545
|
3578
|
3568
|
7
|
-3
|
118
|
524
|
0
|
||
|
1307
|
3586
|
3586
|
3586
|
0
|
0
|
94
|
0
|
||||||
|
1308
|
3591
|
3589
|
3594
|
3589
|
3594
|
3593
|
3
|
2
|
12
|
192
|
-2
|
||
|
1309
|
3621
|
3621
|
3624
|
3600
|
3621
|
3612
|
0
|
-9
|
118
|
1102
|
36
|
||
|
1310
|
3632
|
3636
|
3636
|
3605
|
3628
|
3621
|
-4
|
-11
|
996
|
3104
|
336
|
||
|
1311
|
3638
|
3586
|
3694
|
3586
|
3649
|
3643
|
11
|
5
|
6
|
2
|
0
|
||
|
小计
|
2331048
|
1527194
|
2874
|
||||||||||
|
锌
|
1212
|
14800
|
14845
|
14860
|
14795
|
14845
|
14820
|
45
|
20
|
1826
|
18472
|
250
|
|
|
1301
|
14900
|
14950
|
14950
|
14890
|
14935
|
14915
|
35
|
15
|
3096
|
60682
|
380
|
||
|
1302
|
14955
|
14970
|
15020
|
14955
|
14995
|
14985
|
40
|
30
|
44324
|
117316
|
-2672
|
||
|
1303
|
15010
|
15010
|
15075
|
15010
|
15055
|
15040
|
45
|
30
|
6588
|
27338
|
182
|
||
|
1304
|
15050
|
15085
|
15115
|
15060
|
15115
|
15095
|
65
|
45
|
202
|
6760
|
42
|
||
|
1305
|
15135
|
15175
|
15185
|
15135
|
15185
|
15150
|
50
|
15
|
174
|
3914
|
50
|
||
|
1306
|
15170
|
15190
|
15220
|
15170
|
15220
|
15195
|
50
|
25
|
42
|
1050
|
26
|
||
|
1307
|
15225
|
15310
|
15310
|
15310
|
15310
|
15310
|
85
|
85
|
8
|
556
|
8
|
||
|
1308
|
15250
|
15320
|
15320
|
15300
|
15300
|
15305
|
50
|
55
|
6
|
154
|
-4
|
||
|
1309
|
15420
|
15410
|
15410
|
15390
|
15390
|
15400
|
-30
|
-20
|
4
|
766
|
4
|
||
|
1310
|
15445
|
15465
|
15465
|
15465
|
15465
|
15465
|
20
|
20
|
2
|
50
|
0
|
||
|
1311
|
15570
|
15570
|
15570
|
0
|
0
|
4
|
0
|
||||||
|
小计
|
56272
|
237062
|
-1734
|
||||||||||
