|
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 |
1205 |
15955 |
15965 |
16000 |
15940 |
15940 |
15970 |
-15 |
15 |
3518 |
27198 |
-1632 |
|
|
|
1206 |
16015 |
16040 |
16050 |
16000 |
16000 |
16030 |
-15 |
15 |
2688 |
46502 |
-524 |
|
|
|
1207 |
16070 |
16075 |
16090 |
16045 |
16050 |
16070 |
-20 |
0 |
8076 |
63472 |
2164 |
|
|
|
1208 |
16140 |
16130 |
16145 |
16110 |
16115 |
16125 |
-25 |
-15 |
4542 |
33530 |
1264 |
|
|
|
1209 |
16215 |
16200 |
16215 |
16175 |
16190 |
16190 |
-25 |
-25 |
2248 |
9588 |
1528 |
|
|
|
1210 |
16295 |
16290 |
16290 |
16240 |
16240 |
16260 |
-55 |
-35 |
38 |
2560 |
-8 |
|
|
|
1211 |
16345 |
16345 |
16345 |
16345 |
16345 |
16345 |
0 |
0 |
2 |
532 |
0 |
|
|
|
1212 |
16435 |
|
|
|
16435 |
16435 |
0 |
0 |
|
206 |
0 |
|
|
|
1301 |
16500 |
16480 |
16480 |
16460 |
16460 |
16475 |
-40 |
-25 |
30 |
312 |
30 |
|
|
|
1302 |
16580 |
16525 |
16525 |
16525 |
16525 |
16525 |
-55 |
-55 |
8 |
40 |
0 |
|
|
|
1303 |
16690 |
16585 |
16585 |
16585 |
16585 |
16585 |
-105 |
-105 |
4 |
22 |
4 |
|
|
|
1304 |
|
|
|
|
16690 |
16690 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
21154 |
183962 |
2826 |
|
|
|
|||||||||||||
|
黄金 |
1205 |
338.50 |
338.25 |
338.25 |
335.62 |
335.62 |
337.39 |
-2.88 |
-1.11 |
14 |
132 |
-8 |
|
|
|
1206 |
337.11 |
337.40 |
337.50 |
335.92 |
335.93 |
336.80 |
-1.18 |
-0.31 |
11288 |
28602 |
-4966 |
|
|
|
1207 |
337.26 |
336.98 |
336.98 |
336.42 |
336.58 |
336.66 |
-0.68 |
-0.60 |
6 |
44 |
0 |
|
|
|
1208 |
337.43 |
337.55 |
337.55 |
336.46 |
336.46 |
337.14 |
-0.97 |
-0.29 |
12 |
18 |
4 |
|
|
|
1209 |
337.29 |
338.00 |
338.04 |
336.74 |
336.79 |
337.38 |
-0.50 |
0.09 |
26 |
54 |
-4 |
|
|
|
1210 |
337.09 |
337.90 |
337.90 |
337.68 |
337.68 |
337.75 |
0.59 |
0.66 |
6 |
60 |
0 |
|
|
|
1211 |
336.35 |
|
|
|
336.35 |
336.35 |
0.00 |
0.00 |
|
22 |
0 |
|
|
|
1212 |
337.18 |
337.64 |
337.70 |
336.29 |
336.30 |
337.09 |
-0.88 |
-0.09 |
32514 |
73178 |
6632 |
|
|
|
1301 |
336.98 |
|
|
|
336.98 |
336.98 |
0.00 |
0.00 |
|
12 |
0 |
|
|
|
1302 |
338.72 |
337.03 |
337.03 |
337.03 |
337.03 |
337.03 |
-1.69 |
-1.69 |
2 |
28 |
0 |
|
|
|
1303 |
338.19 |
338.40 |
338.40 |
336.83 |
336.83 |
337.95 |
-1.36 |
-0.24 |
8 |
8 |
4 |
|
|
|
1304 |
|
|
|
|
338.19 |
338.19 |
0.00 |
0.00 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
43876 |
102158 |
1662 |
|
|
|
|||||||||||||
|
1205 |
56810 |
57010 |
57010 |
56490 |
56530 |
56790 |
-280 |
-20 |
13492 |
42616 |
-5444 |
||
|
|
1206 |
56890 |
57100 |
57100 |
56520 |
56550 |
56860 |
-340 |
-30 |
17480 |
100032 |
-744 |
|
|
|
1207 |
56850 |
57020 |
57090 |
56490 |
56530 |
56820 |
-320 |
-30 |
365648 |
270702 |
17546 |
|
|
|
1208 |
56840 |
57070 |
57100 |
56470 |
56500 |
56820 |
-340 |
-20 |
93302 |
98940 |
13488 |
|
|
|
1209 |
56880 |
57010 |
57100 |
56520 |
56550 |
56810 |
-330 |
-70 |
9260 |
14814 |
1116 |
|
|
|
1210 |
56920 |
55200 |
57270 |
55200 |
56600 |
56910 |
-320 |
-10 |
880 |
3614 |
194 |
|
|
|
1211 |
57000 |
57230 |
57230 |
56650 |
56680 |
57000 |
-320 |
0 |
466 |
2322 |
248 |
|
|
|
1212 |
57120 |
57170 |
57300 |
56750 |
56750 |
57060 |
-370 |
-60 |
488 |
2254 |
200 |
|
|
|
1301 |
57100 |
57320 |
57320 |
56750 |
56760 |
57040 |
-340 |
-60 |
88 |
786 |
20 |
|
|
|
1302 |
57190 |
57350 |
57350 |
56930 |
56930 |
57120 |
-260 |
-70 |
18 |
340 |
-4 |
|
|
|
1303 |
57240 |
57100 |
57330 |
56920 |
56920 |
57160 |
-320 |
-80 |
74 |
248 |
40 |
|
|
|
1304 |
|
56950 |
56950 |
56950 |
56950 |
56950 |
0 |
0 |
2 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
501198 |
536670 |
26662 |
|
|
|
|||||||||||||
|
铅 |
1205 |
15600 |
15660 |
15700 |
15635 |
15640 |
15665 |
40 |
65 |
88 |
622 |
-48 |
|
|
|
1206 |
15565 |
15660 |
15670 |
15600 |
15600 |
15635 |
35 |
70 |
266 |
1928 |
-138 |
|
|
|
1207 |
15570 |
15625 |
15660 |
15600 |
15620 |
15630 |
50 |
60 |
214 |
1058 |
42 |
|
|
|
1208 |
15645 |
|
|
|
15645 |
15645 |
0 |
0 |
|
34 |
0 |
|
|
|
1209 |
15665 |
|
|
|
15665 |
15665 |
0 |
0 |
|
6 |
0 |
|
|
|
1210 |
15715 |
|
|
|
15715 |
15715 |
0 |
0 |
|
6 |
0 |
|
|
|
1211 |
15790 |
|
|
|
15850 |
15850 |
60 |
60 |
|
|
0 |
|
|
|
1212 |
15455 |
|
|
|
15515 |
15515 |
60 |
60 |
|
|
0 |
|
|
|
1301 |
15455 |
|
|
|
15455 |
15455 |
0 |
0 |
|
|
0 |
|
|
|
1302 |
16215 |
|
|
|
16280 |
16280 |
65 |
65 |
|
|
0 |
|
|
|
1303 |
16215 |
|
|
|
16215 |
16215 |
0 |
0 |
|
|
0 |
|
|
|
1304 |
|
|
|
|
16215 |
16215 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
568 |
3654 |
-144 |
|
|
|
|||||||||||||
|
螺纹钢 |
1205 |
4339 |
4330 |
4340 |
4308 |
4312 |
4326 |
-27 |
-13 |
8048 |
37170 |
-5260 |
|
|
|
1206 |
4341 |
4316 |
4318 |
4308 |
4308 |
4315 |
-33 |
-26 |
76 |
1172 |
-70 |
|
|
|
1207 |
4325 |
4332 |
4340 |
4330 |
4330 |
4331 |
5 |
6 |
14 |
170 |
0 |
|
|
|
1208 |
4318 |
4316 |
4320 |
4316 |
4320 |
4319 |
2 |
1 |
8 |
368 |
0 |
|
|
|
1209 |
4335 |
4320 |
4336 |
4305 |
4305 |
4318 |
-30 |
-17 |
196 |
1380 |
-28 |
|
|
|
1210 |
4346 |
4335 |
4344 |
4318 |
4322 |
4331 |
-24 |
-15 |
476884 |
797950 |
56538 |
|
|
|
1211 |
4321 |
4319 |
4330 |
4302 |
4302 |
4328 |
-19 |
7 |
622 |
718 |
550 |
|
|
|
1212 |
4303 |
4284 |
4305 |
4284 |
4291 |
4295 |
-12 |
-8 |
142 |
254 |
8 |
|
|
|
1301 |
4322 |
4310 |
4317 |
4287 |
4290 |
4297 |
-32 |
-25 |
6576 |
32578 |
3066 |
|
|
|
1302 |
4325 |
4323 |
4325 |
4320 |
4320 |
4322 |
-5 |
-3 |
10 |
70 |
8 |
|
|
|
1303 |
4363 |
4339 |
4339 |
4334 |
4334 |
4336 |
-29 |
-27 |
8 |
10 |
6 |
|
|
|
1304 |
|
|
|
|
4363 |
4363 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
492584 |
871840 |
54818 |
|
|
|
|||||||||||||
|
锌 |
1205 |
15220 |
15275 |
15275 |
15200 |
15220 |
15230 |
0 |
10 |
5656 |
34954 |
-3670 |
|
|
|
1206 |
15310 |
15325 |
15355 |
15290 |
15300 |
15320 |
-10 |
10 |
22608 |
85880 |
-10768 |
|
|
|
1207 |
15375 |
15410 |
15430 |
15365 |
15370 |
15395 |
-5 |
20 |
130354 |
190850 |
2438 |
|
|
|
1208 |
15450 |
15480 |
15495 |
15440 |
15440 |
15465 |
-10 |
15 |
21544 |
38964 |
1580 |
|
|
|
1209 |
15525 |
15500 |
15565 |
15500 |
15525 |
15535 |
0 |
10 |
1392 |
7188 |
378 |
|
|
|
1210 |
15590 |
15525 |
15615 |
15000 |
15585 |
15490 |
-5 |
-100 |
260 |
3022 |
46 |
|
|
|
1211 |
15670 |
15615 |
15675 |
15615 |
15655 |
15645 |
-15 |
-25 |
18 |
432 |
-2 |
|
|
|
1212 |
15705 |
|
|
|
15705 |
15705 |
0 |
0 |
|
292 |
0 |
|
|
|
1301 |
15810 |
15785 |
15785 |
15725 |
15725 |
15770 |
-85 |
-40 |
8 |
230 |
0 |
|
|
|
1302 |
15860 |
15820 |
15865 |
15785 |
15785 |
15820 |
-75 |
-40 |
8 |
188 |
4 |
|
|
|
1303 |
15940 |
15860 |
15900 |
15860 |
15860 |
15870 |
-80 |
-70 |
16 |
92 |
12 |
|
|
|
1304 |
|
|
|
|
15940 |
15940 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
181864 |
362092 |
-9982 |
|
