|
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
|
14930
|
14945
|
14945
|
14905
|
14910
|
14930
|
-20
|
0
|
1460
|
19920
|
-370
|
|
|
1303
|
15050
|
15040
|
15050
|
15005
|
15010
|
15025
|
-40
|
-25
|
4374
|
45060
|
-2120
|
||
|
1304
|
15155
|
15160
|
15170
|
15115
|
15130
|
15145
|
-25
|
-10
|
4134
|
51984
|
-578
|
||
|
1305
|
15265
|
15285
|
15285
|
15220
|
15230
|
15255
|
-35
|
-10
|
10622
|
61950
|
3174
|
||
|
1306
|
15365
|
15360
|
15385
|
15320
|
15350
|
15365
|
-15
|
0
|
1838
|
15666
|
968
|
||
|
1307
|
15435
|
15465
|
15465
|
15435
|
15435
|
15450
|
0
|
15
|
48
|
1930
|
4
|
||
|
1308
|
15570
|
15530
|
15530
|
15530
|
15530
|
15530
|
-40
|
-40
|
4
|
320
|
-4
|
||
|
1309
|
15585
|
15650
|
15650
|
15650
|
15650
|
15650
|
65
|
65
|
10
|
262
|
0
|
||
|
1310
|
15750
|
15750
|
15750
|
15700
|
15700
|
15700
|
-50
|
-50
|
28
|
372
|
-6
|
||
|
1311
|
15785
|
15735
|
15735
|
-50
|
-50
|
26
|
0
|
||||||
|
1312
|
15900
|
15895
|
15895
|
15885
|
15885
|
15890
|
-15
|
-10
|
4
|
56
|
2
|
||
|
1401
|
15995
|
15980
|
15980
|
-15
|
-15
|
6
|
0
|
||||||
|
小计
|
22522
|
197552
|
1070
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1302
|
336.50
|
336.50
|
336.50
|
0.00
|
0.00
|
156
|
0
|
|||||
|
1303
|
337.16
|
337.20
|
337.20
|
337.20
|
337.20
|
337.20
|
0.04
|
0.04
|
2
|
278
|
0
|
||
|
1304
|
339.23
|
339.19
|
339.20
|
338.96
|
338.96
|
339.07
|
-0.27
|
-0.16
|
8
|
200
|
-8
|
||
|
1305
|
339.53
|
339.05
|
339.21
|
338.82
|
338.82
|
339.06
|
-0.71
|
-0.47
|
8
|
292
|
2
|
||
|
1306
|
341.29
|
340.90
|
341.19
|
340.11
|
340.83
|
340.62
|
-0.46
|
-0.67
|
24604
|
116026
|
-3734
|
||
|
1307
|
341.63
|
340.96
|
340.96
|
-0.67
|
-0.67
|
96
|
0
|
||||||
|
1308
|
342.87
|
341.82
|
341.89
|
341.82
|
341.89
|
341.85
|
-0.98
|
-1.02
|
4
|
118
|
0
|
||
|
1309
|
343.22
|
342.91
|
343.05
|
341.62
|
341.88
|
342.01
|
-1.34
|
-1.21
|
20
|
214
|
8
|
||
|
1310
|
343.79
|
342.17
|
342.17
|
342.17
|
342.17
|
342.17
|
-1.62
|
-1.62
|
2
|
12
|
2
|
||
|
1311
|
343.40
|
342.25
|
342.25
|
342.01
|
342.01
|
342.09
|
-1.39
|
-1.31
|
6
|
18
|
4
|
||
|
1312
|
342.69
|
342.38
|
342.38
|
341.78
|
342.28
|
342.01
|
-0.41
|
-0.68
|
286
|
3016
|
120
|
||
|
1401
|
342.08
|
341.40
|
341.40
|
-0.68
|
-0.68
|
8
|
0
|
||||||
|
小计
|
24940
|
120434
|
-3606
|
||||||||||
|
|
|||||||||||||
|
1302
|
59070
|
59050
|
59260
|
58960
|
58990
|
59090
|
-80
|
20
|
3900
|
16340
|
-1290
|
||
|
1303
|
59380
|
59380
|
59630
|
59260
|
59340
|
59410
|
-40
|
30
|
9372
|
58776
|
308
|
||
|
1304
|
59620
|
59610
|
59900
|
59500
|
59600
|
59690
|
-20
|
70
|
12722
|
99186
|
-3958
|
||
|
1305
|
59850
|
59850
|
60160
|
59700
|
59840
|
59890
|
-10
|
40
|
133064
|
195038
|
-5346
|
||
|
1306
|
60010
|
59960
|
60310
|
59840
|
60030
|
60030
|
20
|
20
|
32828
|
55250
|
2750
|
||
|
1307
|
60100
|
60130
|
60380
|
59980
|
60100
|
60100
|
0
|
0
|
630
|
4992
|
190
|
||
|
1308
|
60160
|
60180
|
60420
|
60050
|
60070
|
60260
|
-90
|
100
|
142
|
2610
|
74
|
||
|
1309
|
60200
|
60190
|
60500
|
60110
|
60220
|
60270
|
20
|
70
|
112
|
1172
|
-18
|
||
|
1310
|
60250
|
60260
|
60520
|
60160
|
60310
|
60290
|
60
|
40
|
22
|
1404
|
4
|
||
|
1311
|
60300
|
60310
|
60510
|
60240
|
60280
|
60410
|
-20
|
110
|
18
|
716
|
0
|
||
|
1312
|
60320
|
60610
|
60610
|
60410
|
60410
|
60500
|
90
|
180
|
8
|
646
|
2
|
||
|
1401
|
60350
|
60570
|
60570
|
60380
|
60450
|
60460
|
100
|
110
|
26
|
258
|
14
|
||
|
小计
|
192844
|
436388
|
-7270
|
||||||||||
|
|
|||||||||||||
|
铅
|
1302
|
15190
|
15190
|
15270
|
15130
|
15130
|
15185
|
-60
|
-5
|
36
|
1918
|
-12
|
|
|
1303
|
15315
|
15305
|
15350
|
15270
|
15270
|
15295
|
-45
|
-20
|
60
|
1954
|
-16
|
||
|
1304
|
15450
|
15500
|
15500
|
15395
|
15400
|
15430
|
-50
|
-20
|
56
|
2442
|
10
|
||
|
1305
|
15585
|
15615
|
15630
|
15530
|
15530
|
15575
|
-55
|
-10
|
76
|
684
|
28
|
||
|
1306
|
15730
|
15800
|
15800
|
15345
|
15660
|
15670
|
-70
|
-60
|
50
|
30
|
10
|
||
|
1307
|
15750
|
15750
|
15750
|
0
|
0
|
92
|
0
|
||||||
|
1308
|
15985
|
15970
|
15970
|
-15
|
-15
|
6
|
0
|
||||||
|
1309
|
15545
|
15815
|
15815
|
270
|
270
|
2
|
0
|
||||||
|
1310
|
16000
|
16000
|
16000
|
0
|
0
|
6
|
0
|
||||||
|
1311
|
16115
|
16055
|
16055
|
-60
|
-60
|
4
|
0
|
||||||
|
1312
|
16035
|
15975
|
15975
|
-60
|
-60
|
2
|
0
|
||||||
|
1401
|
16025
|
16025
|
16025
|
0
|
0
|
0
|
|||||||
|
小计
|
278
|
7140
|
20
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1302
|
3918
|
3910
|
3910
|
3890
|
3890
|
3892
|
-28
|
-26
|
1320
|
2040
|
120
|
|
|
1303
|
3969
|
3939
|
3940
|
3903
|
3919
|
3915
|
-50
|
-54
|
276
|
4026
|
148
|
||
|
1304
|
4078
|
4040
|
4040
|
4003
|
4012
|
4018
|
-66
|
-60
|
330
|
4006
|
-88
|
||
|
1305
|
4171
|
4150
|
4151
|
4094
|
4109
|
4118
|
-62
|
-53
|
1140156
|
832292
|
-86274
|
||
|
1306
|
4172
|
4147
|
4149
|
4103
|
4103
|
4117
|
-69
|
-55
|
236
|
846
|
74
|
||
|
1307
|
4162
|
4158
|
4177
|
4123
|
4135
|
4140
|
-27
|
-22
|
74
|
180
|
-24
|
||
|
1308
|
4214
|
4153
|
4221
|
4126
|
4149
|
4167
|
-65
|
-47
|
28
|
176
|
-2
|
||
|
1309
|
4243
|
4295
|
4295
|
4180
|
4190
|
4224
|
-53
|
-19
|
10680
|
3596
|
998
|
||
|
1310
|
4274
|
4291
|
4292
|
4197
|
4214
|
4240
|
-60
|
-34
|
1270340
|
492362
|
46250
|
||
|
1311
|
4254
|
4236
|
4236
|
4196
|
4196
|
4223
|
-58
|
-31
|
124
|
304
|
-4
|
||
|
1312
|
4254
|
4241
|
4248
|
4210
|
4210
|
4234
|
-44
|
-20
|
428
|
448
|
400
|
||
|
1401
|
4287
|
4303
|
4305
|
4232
|
4232
|
4281
|
-55
|
-6
|
1456
|
1478
|
232
|
||
|
小计
|
2425448
|
1341754
|
-38170
|
||||||||||
|
|
|||||||||||||
|
锌
|
1302
|
15710
|
15750
|
15785
|
15610
|
15615
|
15700
|
-95
|
-10
|
1040
|
10740
|
-500
|
|
|
1303
|
15830
|
15820
|
15865
|
15700
|
15700
|
15770
|
-130
|
-60
|
2296
|
23676
|
92
|
||
|
1304
|
15930
|
15955
|
15975
|
15800
|
15850
|
15885
|
-80
|
-45
|
11540
|
53836
|
-1486
|
||
|
1305
|
16045
|
16050
|
16095
|
15910
|
15960
|
16005
|
-85
|
-40
|
91526
|
165110
|
-8660
|
||
|
1306
|
16145
|
16160
|
16200
|
16015
|
16065
|
16125
|
-80
|
-20
|
12074
|
29334
|
2492
|
||
|
1307
|
16215
|
16270
|
16275
|
16150
|
16160
|
16170
|
-55
|
-45
|
56
|
1638
|
0
|
||
|
1308
|
16350
|
16255
|
16260
|
16245
|
16245
|
16250
|
-105
|
-100
|
10
|
342
|
4
|
||
|
1309
|
16430
|
16435
|
16435
|
16290
|
16290
|
16365
|
-140
|
-65
|
16
|
986
|
0
|
||
|
1310
|
16520
|
16470
|
16470
|
-50
|
-50
|
98
|
0
|
||||||
|
1311
|
16610
|
16560
|
16560
|
-50
|
-50
|
158
|
0
|
||||||
|
1312
|
16640
|
16640
|
16640
|
16590
|
16590
|
16615
|
-50
|
-25
|
4
|
40
|
0
|
||
|
1401
|
16785
|
16755
|
16755
|
16755
|
16755
|
16755
|
-30
|
-30
|
2
|
20
|
2
|
||
|
小计
|
118564
|
285978
|
-8056
|
||||||||||
