|
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 |
15960 |
15920 |
15930 |
15900 |
15910 |
15910 |
-50 |
-50 |
3600 |
18950 |
-2190 |
|
|
|
1205 |
16015 |
15950 |
15975 |
15860 |
15960 |
15955 |
-55 |
-60 |
3762 |
28830 |
-1408 |
|
|
|
1206 |
16100 |
15995 |
16030 |
15995 |
16015 |
16015 |
-85 |
-85 |
5654 |
47026 |
268 |
|
|
|
1207 |
16170 |
16080 |
16095 |
16040 |
16050 |
16070 |
-120 |
-100 |
20548 |
61308 |
10664 |
|
|
|
1208 |
16245 |
16160 |
16170 |
16095 |
16100 |
16140 |
-145 |
-105 |
9136 |
32266 |
5766 |
|
|
|
1209 |
16330 |
16200 |
16250 |
16170 |
16170 |
16215 |
-160 |
-115 |
2604 |
8060 |
1554 |
|
|
|
1210 |
16395 |
16290 |
16335 |
16230 |
16230 |
16295 |
-165 |
-100 |
362 |
2568 |
230 |
|
|
|
1211 |
16495 |
16440 |
16440 |
16335 |
16335 |
16345 |
-160 |
-150 |
208 |
532 |
188 |
|
|
|
1212 |
16560 |
16420 |
16505 |
16400 |
16400 |
16435 |
-160 |
-125 |
62 |
206 |
8 |
|
|
|
1301 |
16590 |
16515 |
16525 |
16440 |
16440 |
16500 |
-150 |
-90 |
20 |
282 |
4 |
|
|
|
1302 |
16720 |
16600 |
16600 |
16505 |
16505 |
16580 |
-215 |
-140 |
12 |
40 |
0 |
|
|
|
1303 |
16750 |
16690 |
16690 |
16690 |
16690 |
16690 |
-60 |
-60 |
4 |
18 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
45972 |
200086 |
15088 |
|
|
|
|||||||||||||
|
黄金 |
1204 |
342.96 |
337.80 |
337.80 |
337.80 |
337.80 |
337.80 |
-5.16 |
-5.16 |
12 |
72 |
0 |
|
|
|
1205 |
343.29 |
|
|
|
338.50 |
338.50 |
-4.79 |
-4.79 |
|
140 |
0 |
|
|
|
1206 |
342.48 |
337.82 |
338.59 |
335.42 |
335.64 |
337.11 |
-6.84 |
-5.37 |
17768 |
33568 |
-5848 |
|
|
|
1207 |
342.69 |
338.10 |
338.10 |
336.19 |
336.19 |
337.26 |
-6.50 |
-5.43 |
12 |
44 |
2 |
|
|
|
1208 |
340.39 |
337.39 |
338.09 |
336.12 |
336.12 |
337.43 |
-4.27 |
-2.96 |
14 |
14 |
2 |
|
|
|
1209 |
342.92 |
337.64 |
338.11 |
335.40 |
335.40 |
337.29 |
-7.52 |
-5.63 |
38 |
58 |
-2 |
|
|
|
1210 |
343.48 |
338.16 |
338.16 |
336.11 |
336.11 |
337.09 |
-7.37 |
-6.39 |
10 |
60 |
0 |
|
|
|
1211 |
342.32 |
336.66 |
337.42 |
335.23 |
337.00 |
336.35 |
-5.32 |
-5.97 |
52 |
22 |
2 |
|
|
|
1212 |
342.65 |
338.45 |
338.45 |
335.60 |
335.80 |
337.18 |
-6.85 |
-5.47 |
47934 |
66546 |
5502 |
|
|
|
1301 |
340.62 |
|
|
|
336.98 |
336.98 |
-3.64 |
-3.64 |
|
12 |
0 |
|
|
|
1302 |
342.83 |
340.00 |
340.00 |
336.91 |
337.00 |
338.72 |
-5.83 |
-4.11 |
18 |
28 |
4 |
|
|
|
1303 |
339.19 |
337.69 |
338.70 |
337.69 |
338.70 |
338.19 |
-0.49 |
-1.00 |
4 |
4 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
65862 |
100568 |
-336 |
|
|
|
|||||||||||||
|
1204 |
57880 |
56500 |
56730 |
56500 |
56560 |
56610 |
-1320 |
-1270 |
4160 |
12740 |
370 |
||
|
|
1205 |
58170 |
56800 |
56920 |
56630 |
56700 |
56810 |
-1470 |
-1360 |
19776 |
48060 |
-5836 |
|
|
|
1206 |
58350 |
56880 |
57050 |
56700 |
56770 |
56890 |
-1580 |
-1460 |
33232 |
100776 |
-4406 |
|
|
|
1207 |
58370 |
56800 |
57030 |
56650 |
56720 |
56850 |
-1650 |
-1520 |
397256 |
253156 |
942 |
|
|
|
1208 |
58440 |
56670 |
57000 |
56660 |
56730 |
56840 |
-1710 |
-1600 |
93942 |
85452 |
13326 |
|
|
|
1209 |
58420 |
56990 |
57000 |
56700 |
56750 |
56880 |
-1670 |
-1540 |
11252 |
13698 |
1204 |
|
|
|
1210 |
58550 |
56980 |
57060 |
56690 |
56860 |
56920 |
-1690 |
-1630 |
1530 |
3420 |
322 |
|
|
|
1211 |
58620 |
57010 |
57130 |
56860 |
56900 |
57000 |
-1720 |
-1620 |
236 |
2074 |
70 |
|
|
|
1212 |
58720 |
57000 |
57200 |
56930 |
56990 |
57120 |
-1730 |
-1600 |
440 |
2054 |
100 |
|
|
|
1301 |
58590 |
57240 |
57250 |
56980 |
57010 |
57100 |
-1580 |
-1490 |
132 |
766 |
42 |
|
|
|
1302 |
58720 |
57200 |
57320 |
57050 |
57130 |
57190 |
-1590 |
-1530 |
32 |
344 |
4 |
|
|
|
1303 |
58690 |
57290 |
57370 |
57100 |
57100 |
57240 |
-1590 |
-1450 |
30 |
208 |
12 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
562018 |
522748 |
6150 |
|
|
|
|||||||||||||
|
铅 |
1204 |
15780 |
|
|
|
15790 |
15780 |
10 |
0 |
|
88 |
0 |
|
|
|
1205 |
15760 |
15540 |
15635 |
15540 |
15600 |
15600 |
-160 |
-160 |
46 |
670 |
-32 |
|
|
|
1206 |
15735 |
15525 |
15590 |
15525 |
15570 |
15565 |
-165 |
-170 |
212 |
2066 |
16 |
|
|
|
1207 |
15735 |
15585 |
15585 |
15490 |
15570 |
15570 |
-165 |
-165 |
256 |
1016 |
98 |
|
|
|
1208 |
15595 |
15665 |
15665 |
15595 |
15595 |
15645 |
0 |
50 |
28 |
34 |
12 |
|
|
|
1209 |
15665 |
|
|
|
15665 |
15665 |
0 |
0 |
|
6 |
0 |
|
|
|
1210 |
15715 |
|
|
|
15715 |
15715 |
0 |
0 |
|
6 |
0 |
|
|
|
1211 |
15740 |
|
|
|
15790 |
15790 |
50 |
50 |
|
|
0 |
|
|
|
1212 |
15405 |
|
|
|
15455 |
15455 |
50 |
50 |
|
|
0 |
|
|
|
1301 |
15405 |
|
|
|
15405 |
15405 |
0 |
0 |
|
|
0 |
|
|
|
1302 |
16165 |
|
|
|
16215 |
16215 |
50 |
50 |
|
|
0 |
|
|
|
1303 |
16165 |
|
|
|
16165 |
16165 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
542 |
3886 |
94 |
|
|
|
|||||||||||||
|
螺纹钢 |
1204 |
4300 |
4341 |
4341 |
4340 |
4340 |
4340 |
40 |
40 |
360 |
360 |
180 |
|
|
|
1205 |
4369 |
4362 |
4362 |
4328 |
4328 |
4339 |
-41 |
-30 |
10646 |
42430 |
-5830 |
|
|
|
1206 |
4354 |
4341 |
4341 |
4341 |
4341 |
4341 |
-13 |
-13 |
2 |
1242 |
0 |
|
|
|
1207 |
4376 |
4335 |
4335 |
4322 |
4322 |
4325 |
-54 |
-51 |
16 |
170 |
-14 |
|
|
|
1208 |
4356 |
4327 |
4327 |
4310 |
4310 |
4318 |
-46 |
-38 |
4 |
368 |
0 |
|
|
|
1209 |
4380 |
4350 |
4359 |
4300 |
4317 |
4335 |
-63 |
-45 |
416 |
1408 |
-48 |
|
|
|
1210 |
4383 |
4353 |
4362 |
4327 |
4329 |
4346 |
-54 |
-37 |
594708 |
741412 |
17098 |
|
|
|
1211 |
4365 |
4324 |
4338 |
4302 |
4302 |
4321 |
-63 |
-44 |
6 |
168 |
2 |
|
|
|
1212 |
4334 |
4302 |
4308 |
4293 |
4293 |
4303 |
-41 |
-31 |
46 |
246 |
-6 |
|
|
|
1301 |
4351 |
4330 |
4331 |
4302 |
4302 |
4322 |
-49 |
-29 |
5026 |
29512 |
1988 |
|
|
|
1302 |
4342 |
4328 |
4328 |
4320 |
4320 |
4325 |
-22 |
-17 |
10 |
62 |
4 |
|
|
|
1303 |
4362 |
4369 |
4369 |
4357 |
4357 |
4363 |
-5 |
1 |
4 |
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
611244 |
817382 |
13374 |
|
|
|
|||||||||||||
|
锌 |
1204 |
15365 |
15120 |
15210 |
15120 |
15150 |
15190 |
-215 |
-175 |
3100 |
10880 |
740 |
|
|
|
1205 |
15435 |
15250 |
15270 |
15160 |
15215 |
15220 |
-220 |
-215 |
5468 |
38624 |
-1858 |
|
|
|
1206 |
15525 |
15300 |
15350 |
15240 |
15300 |
15310 |
-225 |
-215 |
15318 |
96648 |
-4572 |
|
|
|
1207 |
15610 |
15370 |
15430 |
15300 |
15345 |
15375 |
-265 |
-235 |
168640 |
188412 |
12262 |
|
|
|
1208 |
15690 |
15420 |
15510 |
15370 |
15395 |
15450 |
-295 |
-240 |
28508 |
37384 |
8678 |
|
|
|
1209 |
15765 |
15520 |
15580 |
15440 |
15460 |
15525 |
-305 |
-240 |
3874 |
6810 |
1866 |
|
|
|
1210 |
15855 |
15615 |
15665 |
15500 |
15525 |
15590 |
-330 |
-265 |
1390 |
2976 |
1164 |
|
|
|
1211 |
15955 |
15700 |
15765 |
15580 |
15580 |
15670 |
-375 |
-285 |
192 |
434 |
128 |
|
|
|
1212 |
16005 |
15795 |
15800 |
15620 |
15620 |
15705 |
-385 |
-300 |
236 |
292 |
128 |
|
|
|
1301 |
16045 |
15825 |
15880 |
15685 |
15685 |
15810 |
-360 |
-235 |
88 |
230 |
24 |
|
|
|
1302 |
16070 |
15935 |
15935 |
15735 |
15745 |
15860 |
-325 |
-210 |
36 |
184 |
-6 |
|
|
|
1303 |
16125 |
15995 |
16065 |
15800 |
15800 |
15940 |
-325 |
-185 |
66 |
80 |
26 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
226916 |
382954 |
18580 |
|
