|
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
|
1211
|
15105
|
15115
|
15210
|
15105
|
15190
|
15155
|
85
|
50
|
3550
|
16030
|
-1490
|
|
|
1212
|
15215
|
15220
|
15315
|
15190
|
15300
|
15265
|
85
|
50
|
6668
|
42872
|
-868
|
||
|
1301
|
15310
|
15305
|
15415
|
15280
|
15400
|
15360
|
90
|
50
|
10142
|
54226
|
2350
|
||
|
1302
|
15355
|
15340
|
15465
|
15315
|
15440
|
15405
|
85
|
50
|
15590
|
40090
|
274
|
||
|
1303
|
15390
|
15380
|
15500
|
15355
|
15485
|
15445
|
95
|
55
|
4776
|
29736
|
1460
|
||
|
1304
|
15425
|
15400
|
15520
|
15400
|
15520
|
15455
|
95
|
30
|
610
|
4242
|
240
|
||
|
1305
|
15465
|
15425
|
15580
|
15420
|
15560
|
15460
|
95
|
-5
|
244
|
646
|
6
|
||
|
1306
|
15550
|
15550
|
15550
|
15550
|
15550
|
15550
|
0
|
0
|
2
|
294
|
0
|
||
|
1307
|
č
15415
|
15620
|
15620
|
15620
|
15620
|
15620
|
205 |
205
|
4
|
344
|
-4
|
||
|
1308
|
15500
|
15600
|
15600
|
100
|
100
|
218
|
0
|
||||||
|
1309
|
15525
|
15580
|
15580
|
55
|
55<įP> |
122
|
0
|
||||||
|
1310
|
15610
|
15610
|
15610
|
0
|
0
|
22
|
0
|
||||||
|
小计
|
|
188842
|
1968
|
||||||||||
|
黄金
|
1211
|
337.25
|
337.25
|
337.25
|
0.00
|
0.00
|
42ļ/P> |
0
|
|||||
|
1212
|
347.83
|
346.18
|
347.81
|
345.85
|
346.88
|
347.19
|
-0.95
|
-0.64
|
2756
|
21986
|
-1120
|
||
|
1301
|
348.17
|
347.51
|
348.03
|
346.72
|
347.67
|
347.54
|
-0.50
|
-0.63
|
60
|
656
|
|
||
|
1302
|
350.24
|
348.89
|
348.89
|
348.89
|
348.89
|
348.89
|
-1.35
|
-1.35
|
2
|
54
|
-2
|
||
|
1303
|
352.02
|
350.76
|
350.76
|
-1.26
|
-1.26
|
56
|
0
|
||||||
|
1304
|
353.14
|
351.56
|
351.56
|
-1.58
|
-1.58
|
78
|
0
|
||||||
|
1305
|
352.09
|
350.99
|
351.06
|
350.19
|
350.40
|
350.64
|
-1.69
|
-1.45
|
24
|
120
|
14
|
||
|
ļ/SPAN>
|
1306
|
352.33
|
351.50
|
352.07
|
351.06
|
351.25
|
351.53
|
-1.08
|
-0.80
|
25480
|
92394
|
1038
|
|
|
1307
|
353.58
|
352.78
|
352.78
|
-0.80
|
-0.80
|
16
|
0
|
||||||
|
1308
|
354.55
|
353.93
|
353.93
|
353.93
|
353.93
|
353.93
|
-0.62
|
-0.62
|
2
|
104
|
0
|
||
|
1309
|
353.09
|
353.09
|
353.09
|
0.00
|
0.00
|
118
|
0
|
||||||
|
1310
|
354.20
|
353.58
|
353.58
|
-0.62
|
-0.62
|
2
|
0
|
||||||
|
小计
|
|
28324
|
115626
|
-56
|
|||||||||
|
1211
|
55650
|
55500
|
55790
|
55450
|
55610
|
100
|
-40
|
3670
|
15240
|
-900
|
|||
|
1212
|
55800
|
55550
|
56000
|
55460
|
56000
|
55750
|
200
|
-50
|
11716
|
43144
|
232
|
||
| ļP class=MsoNormal align=center>
|
1301
|
55860
|
55610
|
56090
|
55490
|
55840
|
55860
|
-20
|
0
|
22638
|
83204
|
-3490
|
|
|
1302
|
55890
|
55550
|
56120
|
55520
|
55840
|
55820
|
-50
|
-70
|
199620
|
207780
|
3282
|
||
|
1303
|
55920
|
55590
|
56100
|
55540
|
55860
|
55830
|
-60
|
-90
|
70448
|
98780
|
8974
|
||
|
1304
|
55940
|
55620
|
56110
|
55600
|
55910
|
55860
|
-30
|
-80
|
3756
|
13758
|
360
|
||
|
1305
|
56030
|
55780
|
56230
|
55680
|
56030
|
55930
|
0
|
-100
|
2028
|
7698
|
390
|
||
|
1306
|
56120
|
55780
|
56270
|
55720
|
55990
|
55930
|
-130
|
-190
|
464
|
3476
|
180
|
||
|
1307
|
56140
|
55990
|
56290
|
55920
|
56080
|
56120
|
-60
|
-20
|
54
|
1260
|
14
|
||
|
1308
|
56280
|
56000
|
56360
|
56000
|
56150
|
56210
|
-130
|
-70
|
28
|
796
|
6
|
||
|
1309
|
56280
|
56000
|
56400
|
56000
|
56110
|
56180
|
-170
|
-100
|
28
|
702
|
-6
|
||
|
1310
|
56230
|
56090
|
56500
|
56020
|
56250
|
56330
|
20
|
100
|
64
|
1072
|
24
|
||
|
小计
|
314514
|
476910
|
9066
|
||||||||||
|
铅
|
1211
|
15080
|
15080
|
15150
|
15080
|
15140
|
15105
|
60
|
25
|
154
|
860
|
112
|
|
|
1212
|
15205
|
15165
|
15290
|
15165
|
15265
|
15235
|
60
|
30
|
146
|
1322
|
-46
|
||
|
1301
|
15380
|
15300
|
15420
|
15300
|
15370
|
15365
|
-10
|
-15
|
362
|
2366
|
140
|
||
|
1302
|
15400
|
15385
|
15385
|
-15
|
-15
|
2
|
0
|
||||||
|
1303
|
15425
|
15410
|
15410
|
-15
|
-15
|
10
|
0
|
||||||
|
1304
|
15490
|
15490
|
15490
|
0
|
0
|
14
|
0
|
||||||
|
1305
|
15500
|
15485
|
15485
|
-15
|
-15
|
2
|
0
|
||||||
|
1306
|
15570
|
15590
|
15590
|
15590
|
15590
|
15590
|
20
|
20
|
4
|
12
|
2
|
||
|
1307
|
15590
|
15590
|
15590
|
0
|
0
|
6
|
0
|
||||||
|
1308
|
15590
|
15595
|
15595
|
15595
|
15595
|
15595
|
5
|
5
|
2
|
2
|
2
|
||
|
1309
|
15590
|
15590
|
15590
|
0
|
0
|
0
|
|||||||
|
1310
|
15590
|
15655
|
15655
|
15655
|
15655
|
15655
|
65
|
65
|
2
|
2
|
2
|
||
|
小计
|
670
|
4598
|
212
|
||||||||||
|
螺纹钢
|
1211
|
3788
|
3830
|
3830
|
3830
|
3830
|
3830
|
42
|
42
|
840
|
1080
|
0
|
|
|
1212
|
3777
|
3780
|
3788
|
3764
|
3764
|
3783
|
-13
|
6
|
14
|
1522
|
10
|
||
|
1301
|
3671
|
3662
|
3694
|
3662
|
3676
|
3681
|
5
|
10
|
33872
|
338448
|
1698
|
||
|
1302
|
3645
|
3642
|
3657
|
3638
|
3644
|
3646
|
-1
|
1
|
974
|
3640
|
58
|
||
|
1303
|
3652
|
3653
|
3659
|
3653
|
3659
|
3654
|
7
|
2
|
16
|
376
|
-8
|
||
|
1304
|
3650
|
3650
|
3663
|
3650
|
3663
|
3660
|
13
|
10
|
12
|
386
|
-10
|
||
|
1305
|
3640
|
3635
|
3661
|
3633
|
3644
|
3649
|
4
|
9
|
1467342
|
1057280
|
5042
|
||
|
1306
|
3649
|
3655
|
3673
|
3643
|
3658
|
3657
|
9
|
8
|
392
|
1280
|
Ċ
10
|
||
|
1307
|
3661
|
3661
|
3661
|
0
|
0
|
90
|
0
|
||||||
|
1308
|
3666
|
3675
|
3675
|
3675
|
3675
|
3675
|
9
|
9
|
2
|
202
|
0
|
||
|
1309
|
3683
|
3700
|
3706
|
3686
|
3686
|
3693
|
3
|
10
|
46
|
872
|
2
|
||
|
1310
|
3703
|
3701
|
3721
|
3700
|
3705
|
3709
|
2
|
6
|
172
|
2206
|
66
|
||
|
小计
|
1503682
|
1407382
|
6868
|
||||||||||
|
锌
|
1211
|
14785
|
14775
|
14870
|
14765
|
14855
|
14815
|
70
|
30
|
2740
|
8380
|
-940
|
|
|
1212
|
14880
|
14860
|
14945
|
14860
|
14930
|
14915
|
50
|
35
|
3070
|
20050
|
-1954
|
||
|
1301
|
14985
|
14980
|
15045
|
14950
|
15035
|
15005
|
50
|
20
|
18858
|
71014
|
-4212
|
||
|
1302
|
15070
|
15050
|
15150
|
15020
|
15110
|
15090
|
40
|
20
|
83748
|
119636
|
4314
|
||
|
1303
|
15125
|
15100
|
15205
|
15090
|
15170
|
15145
|
45
|
20
|
4744
|
22846
|
1344
|
||
|
1304
|
15165
|
15165
|
15250
|
15160
|
15230
|
15225
|
65
|
60
|
744
|
6070
|
22
|
||
|
1305
|
15225
|
15200
|
15315
|
15160
|
15270
|
15260
|
45
|
35
|
324
|
3744
|
-40
|
||
|
1306
|
15305
|
15305
|
15370
|
15305
|
15370
|
15325
|
65
|
20
|
20
|
1014
|
0
|
||
|
1307
|
15330
|
15380
|
15380
|
15365
|
15365
|
15375
|
35
|
45
|
24
|
530
|
0
|
||
|
1308
|
15410
|
15420
|
15420
|
15420
|
15420
|
15420
|
10
|
10
|
20
|
140
|
0
|
||
|
1309
|
15445
|
15525
|
15525
|
15525
|
15525
|
15525
|
80
|
80
|
2
|
754
|
2
|
||
|
1310
|
15505
|
15510
|
15520
|
15510
|
15520
|
15515
|
15
|
10
|
6
|
50
|
0
|
||
|
小计
|
114300
|
254228
|
-1464
|
||||||||||
