|
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 |
1204 |
15980 |
15950 |
15980 |
15650 |
15650 |
15965 |
-330 |
-15 |
2480 |
21910 |
-410 |
|
|
|
1205 |
15990 |
15975 |
16050 |
15975 |
16035 |
16020 |
45 |
30 |
3288 |
31200 |
-1066 |
|
|
|
1206 |
16045 |
16070 |
16110 |
16070 |
16105 |
16090 |
60 |
45 |
2860 |
47516 |
-908 |
|
|
|
1207 |
16100 |
16120 |
16190 |
16120 |
16175 |
16155 |
75 |
55 |
9158 |
51612 |
1844 |
|
|
|
1208 |
16170 |
16210 |
16255 |
16190 |
16240 |
16230 |
70 |
60 |
2006 |
25246 |
1110 |
|
|
|
1209 |
16250 |
16220 |
16345 |
16220 |
16340 |
16325 |
90 |
75 |
1662 |
5610 |
916 |
|
|
|
1210 |
16330 |
16340 |
16340 |
16340 |
16340 |
16340 |
10 |
10 |
2 |
2258 |
2 |
|
|
|
1211 |
16385 |
16460 |
16500 |
16460 |
16500 |
16480 |
115 |
95 |
4 |
352 |
-2 |
|
|
|
1212 |
16485 |
16500 |
16500 |
16500 |
16500 |
16500 |
15 |
15 |
2 |
196 |
-2 |
|
|
|
1301 |
16590 |
|
|
|
16590 |
16590 |
0 |
0 |
|
278 |
0 |
|
|
|
1302 |
16670 |
|
|
|
16670 |
16670 |
0 |
0 |
|
40 |
0 |
|
|
|
1303 |
16715 |
16750 |
16750 |
16750 |
16750 |
16750 |
35 |
35 |
4 |
14 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
21466 |
186232 |
1488 |
|
|
|
|||||||||||||
|
黄金 |
1204 |
337.50 |
|
|
|
338.50 |
338.50 |
1.00 |
1.00 |
|
72 |
0 |
|
|
|
1205 |
339.18 |
339.83 |
339.85 |
339.83 |
339.85 |
339.83 |
0.67 |
0.65 |
6 |
142 |
-4 |
|
|
|
1206 |
339.21 |
339.69 |
339.69 |
338.85 |
339.22 |
339.30 |
0.01 |
0.09 |
12794 |
45276 |
-3638 |
|
|
|
1207 |
339.94 |
339.56 |
340.21 |
339.46 |
339.76 |
339.67 |
-0.18 |
-0.27 |
28 |
46 |
4 |
|
|
|
1208 |
340.39 |
|
|
|
340.39 |
340.39 |
0.00 |
0.00 |
|
12 |
0 |
|
|
|
1209 |
339.49 |
339.58 |
340.20 |
339.56 |
340.20 |
339.78 |
0.71 |
0.29 |
6 |
52 |
0 |
|
|
|
1210 |
339.51 |
340.15 |
340.35 |
340.15 |
340.35 |
340.28 |
0.84 |
0.77 |
6 |
60 |
4 |
|
|
|
1211 |
340.25 |
|
|
|
340.25 |
340.25 |
0.00 |
0.00 |
|
10 |
0 |
|
|
|
1212 |
339.40 |
339.77 |
339.92 |
338.99 |
339.40 |
339.46 |
0.00 |
0.06 |
26944 |
54992 |
-2270 |
|
|
|
1301 |
339.78 |
|
|
|
339.78 |
339.78 |
0.00 |
0.00 |
|
12 |
0 |
|
|
|
1302 |
339.69 |
|
|
|
339.69 |
339.69 |
0.00 |
0.00 |
|
22 |
0 |
|
|
|
1303 |
336.89 |
339.19 |
339.19 |
339.19 |
339.19 |
339.19 |
2.30 |
2.30 |
2 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
39786 |
100698 |
-5902 |
|
|
|
|||||||||||||
|
1204 |
57860 |
57900 |
57900 |
57650 |
57890 |
57790 |
30 |
-70 |
7160 |
13640 |
-5630 |
||
|
|
1205 |
58000 |
57880 |
58170 |
57830 |
58090 |
58020 |
90 |
20 |
12506 |
55694 |
-1892 |
|
|
|
1206 |
58070 |
58070 |
58350 |
57910 |
58230 |
58140 |
160 |
70 |
29008 |
107548 |
-3008 |
|
|
|
1207 |
58030 |
58010 |
58390 |
57860 |
58250 |
58140 |
220 |
110 |
409376 |
235628 |
1718 |
|
|
|
1208 |
58030 |
58040 |
58420 |
57880 |
58320 |
58150 |
290 |
120 |
64652 |
66860 |
5886 |
|
|
|
1209 |
58040 |
57950 |
58440 |
57900 |
58340 |
58170 |
300 |
130 |
6352 |
10212 |
604 |
|
|
|
1210 |
58130 |
58120 |
58480 |
57950 |
58400 |
58250 |
270 |
120 |
858 |
3098 |
56 |
|
|
|
1211 |
58220 |
58250 |
58580 |
58030 |
58510 |
58270 |
290 |
50 |
548 |
1980 |
-8 |
|
|
|
1212 |
58270 |
58320 |
58650 |
58190 |
58570 |
58350 |
300 |
80 |
412 |
1924 |
10 |
|
|
|
1301 |
58390 |
58420 |
58650 |
58220 |
58650 |
58440 |
260 |
50 |
86 |
738 |
40 |
|
|
|
1302 |
58350 |
58490 |
58790 |
58280 |
58600 |
58550 |
250 |
200 |
32 |
346 |
2 |
|
|
|
1303 |
58450 |
58350 |
58790 |
58280 |
58790 |
58560 |
340 |
110 |
46 |
198 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
531036 |
497866 |
-2218 |
|
|
|
|||||||||||||
|
铅 |
1204 |
15555 |
15650 |
15720 |
15650 |
15720 |
15670 |
165 |
115 |
140 |
92 |
-134 |
|
|
|
1205 |
15490 |
15655 |
15700 |
15560 |
15700 |
15625 |
210 |
135 |
396 |
776 |
-304 |
|
|
|
1206 |
15465 |
15580 |
15845 |
15530 |
15665 |
15615 |
200 |
150 |
344 |
2218 |
-122 |
|
|
|
1207 |
15470 |
15575 |
15675 |
15555 |
15665 |
15605 |
195 |
135 |
300 |
978 |
90 |
|
|
|
1208 |
15505 |
15585 |
15605 |
15585 |
15605 |
15595 |
100 |
90 |
4 |
22 |
2 |
|
|
|
1209 |
15610 |
|
|
|
15665 |
15665 |
55 |
55 |
|
6 |
0 |
|
|
|
1210 |
15700 |
|
|
|
15715 |
15715 |
15 |
15 |
|
6 |
0 |
|
|
|
1211 |
15520 |
|
|
|
15610 |
15610 |
90 |
90 |
|
|
0 |
|
|
|
1212 |
15195 |
|
|
|
15280 |
15280 |
85 |
85 |
|
|
0 |
|
|
|
1301 |
15195 |
|
|
|
15195 |
15195 |
0 |
0 |
|
|
0 |
|
|
|
1302 |
15945 |
|
|
|
16035 |
16035 |
90 |
90 |
|
|
0 |
|
|
|
1303 |
15945 |
|
|
|
15945 |
15945 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1184 |
4098 |
-468 |
|
|
|
|||||||||||||
|
螺纹钢 |
1204 |
4240 |
|
|
|
4330 |
4330 |
90 |
90 |
|
180 |
0 |
|
|
|
1205 |
4345 |
4351 |
4381 |
4350 |
4379 |
4370 |
34 |
25 |
14236 |
52972 |
-9480 |
|
|
|
1206 |
4340 |
4362 |
4362 |
4362 |
4362 |
4362 |
22 |
22 |
12 |
1250 |
-6 |
|
|
|
1207 |
4360 |
4381 |
4381 |
4369 |
4373 |
4373 |
13 |
13 |
28 |
184 |
-14 |
|
|
|
1208 |
4339 |
|
|
|
4355 |
4355 |
16 |
16 |
|
366 |
0 |
|
|
|
1209 |
4351 |
4384 |
4385 |
4353 |
4384 |
4378 |
33 |
27 |
208 |
1512 |
10 |
|
|
|
1210 |
4371 |
4378 |
4399 |
4378 |
4392 |
4391 |
21 |
20 |
462932 |
706234 |
13110 |
|
|
|
1211 |
4414 |
4360 |
4372 |
4360 |
4372 |
4365 |
-42 |
-49 |
12 |
166 |
0 |
|
|
|
1212 |
4332 |
4350 |
4355 |
4343 |
4343 |
4345 |
11 |
13 |
78 |
252 |
-2 |
|
|
|
1301 |
4340 |
4348 |
4365 |
4341 |
4360 |
4357 |
20 |
17 |
5466 |
26270 |
2440 |
|
|
|
1302 |
4327 |
|
|
|
4342 |
4342 |
15 |
15 |
|
58 |
0 |
|
|
|
1303 |
4327 |
4327 |
4416 |
4327 |
4340 |
4362 |
13 |
35 |
12 |
4 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
482984 |
789448 |
6062 |
|
|
|
|||||||||||||
|
锌 |
1204 |
15205 |
15225 |
15355 |
15225 |
15325 |
15280 |
120 |
75 |
1370 |
10870 |
-390 |
|
|
|
1205 |
15280 |
15285 |
15400 |
15285 |
15370 |
15350 |
90 |
70 |
5680 |
41932 |
-1800 |
|
|
|
1206 |
15365 |
15400 |
15490 |
15375 |
15465 |
15430 |
100 |
65 |
18264 |
106238 |
-4124 |
|
|
|
1207 |
15435 |
15460 |
15580 |
15445 |
15550 |
15510 |
115 |
75 |
157280 |
176398 |
-2070 |
|
|
|
1208 |
15515 |
15520 |
15655 |
15520 |
15625 |
15590 |
110 |
75 |
13986 |
26522 |
1788 |
|
|
|
1209 |
15590 |
15615 |
15745 |
15610 |
15710 |
15665 |
120 |
75 |
1142 |
4650 |
576 |
|
|
|
1210 |
15675 |
15680 |
15810 |
15680 |
15800 |
15750 |
125 |
75 |
66 |
1780 |
36 |
|
|
|
1211 |
15740 |
15870 |
15870 |
15870 |
15870 |
15870 |
130 |
130 |
2 |
244 |
2 |
|
|
|
1212 |
15785 |
16040 |
16040 |
15725 |
15935 |
15890 |
150 |
105 |
10 |
146 |
4 |
|
|
|
1301 |
15880 |
15965 |
16035 |
15940 |
16035 |
15965 |
155 |
85 |
10 |
202 |
2 |
|
|
|
1302 |
15935 |
|
|
|
15935 |
15935 |
0 |
0 |
|
186 |
0 |
|
|
|
1303 |
16040 |
16040 |
16270 |
15885 |
16140 |
16080 |
100 |
40 |
14 |
46 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
197824 |
369214 |
-5972 |
|
