|
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 |
15970 |
15975 |
16015 |
15960 |
16005 |
15980 |
35 |
10 |
3508 |
25496 |
-1702 |
|
|
|
1206 |
16030 |
16060 |
16080 |
16030 |
16070 |
16055 |
40 |
25 |
6472 |
44716 |
-1786 |
|
|
|
1207 |
16070 |
16085 |
16125 |
16060 |
16110 |
16090 |
40 |
20 |
12238 |
64346 |
874 |
|
|
|
1208 |
16125 |
16155 |
16195 |
16130 |
16170 |
16165 |
45 |
40 |
4702 |
36244 |
2714 |
|
|
|
1209 |
16190 |
16220 |
16250 |
16190 |
16215 |
16215 |
25 |
25 |
2048 |
10570 |
982 |
|
|
|
1210 |
16260 |
16335 |
16335 |
16270 |
16310 |
16290 |
50 |
30 |
90 |
2572 |
12 |
|
|
|
1211 |
16345 |
16365 |
16375 |
16365 |
16370 |
16365 |
25 |
20 |
14 |
538 |
6 |
|
|
|
1212 |
16435 |
|
|
|
16435 |
16435 |
0 |
0 |
|
206 |
0 |
|
|
|
1301 |
16475 |
16460 |
16480 |
16460 |
16480 |
16470 |
5 |
-5 |
22 |
294 |
-18 |
|
|
|
1302 |
16525 |
|
|
|
16525 |
16525 |
0 |
0 |
|
40 |
0 |
|
|
|
1303 |
16585 |
16595 |
16595 |
16595 |
16595 |
16595 |
10 |
10 |
6 |
22 |
0 |
|
|
|
1304 |
16690 |
16610 |
16635 |
16610 |
16635 |
16620 |
-55 |
-70 |
4 |
4 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
29104 |
185048 |
1086 |
|
|
|
|||||||||||||
|
黄金 |
1205 |
337.39 |
338.93 |
338.93 |
336.57 |
338.00 |
337.67 |
0.61 |
0.28 |
22 |
114 |
-18 |
|
|
|
1206 |
336.80 |
337.00 |
337.76 |
336.73 |
337.76 |
337.32 |
0.96 |
0.52 |
11250 |
22908 |
-5694 |
|
|
|
1207 |
336.66 |
337.75 |
338.75 |
337.31 |
337.72 |
337.83 |
1.06 |
1.17 |
18 |
48 |
4 |
|
|
|
1208 |
337.14 |
|
|
|
338.31 |
338.31 |
1.17 |
1.17 |
|
18 |
0 |
|
|
|
1209 |
337.38 |
337.38 |
340.28 |
337.38 |
340.28 |
338.57 |
2.90 |
1.19 |
44 |
62 |
8 |
|
|
|
1210 |
337.75 |
338.01 |
338.69 |
337.82 |
338.69 |
338.13 |
0.94 |
0.38 |
8 |
62 |
2 |
|
|
|
1211 |
336.35 |
|
|
|
337.51 |
337.51 |
1.16 |
1.16 |
|
22 |
0 |
|
|
|
1212 |
337.09 |
337.62 |
338.65 |
337.19 |
338.46 |
338.06 |
1.37 |
0.97 |
41382 |
76102 |
2924 |
|
|
|
1301 |
336.98 |
338.60 |
338.60 |
338.20 |
338.20 |
338.46 |
1.22 |
1.48 |
6 |
14 |
2 |
|
|
|
1302 |
337.03 |
|
|
|
337.03 |
337.03 |
0.00 |
0.00 |
|
28 |
0 |
|
|
|
1303 |
337.95 |
|
|
|
338.21 |
338.21 |
0.26 |
0.26 |
|
8 |
0 |
|
|
|
1304 |
338.19 |
|
|
|
338.19 |
338.19 |
0.00 |
0.00 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
52730 |
99386 |
-2772 |
|
|
|
|||||||||||||
|
1205 |
56790 |
57130 |
57800 |
56890 |
57730 |
57370 |
940 |
580 |
12684 |
40240 |
-2376 |
||
|
|
1206 |
56860 |
57280 |
57940 |
56960 |
57860 |
57480 |
1000 |
620 |
28994 |
93292 |
-6740 |
|
|
|
1207 |
56820 |
57260 |
57960 |
56910 |
57820 |
57460 |
1000 |
640 |
607576 |
256380 |
-14322 |
|
|
|
1208 |
56820 |
57310 |
57970 |
56930 |
57790 |
57470 |
970 |
650 |
207422 |
109730 |
10790 |
|
|
|
1209 |
56810 |
57200 |
57960 |
56970 |
57820 |
57480 |
1010 |
670 |
14600 |
16548 |
1734 |
|
|
|
1210 |
56910 |
57200 |
58040 |
57070 |
57990 |
57570 |
1080 |
660 |
2694 |
4396 |
782 |
|
|
|
1211 |
57000 |
57400 |
58100 |
57110 |
57960 |
57790 |
960 |
790 |
502 |
2468 |
146 |
|
|
|
1212 |
57060 |
57420 |
58140 |
57170 |
58090 |
57720 |
1030 |
660 |
416 |
2258 |
4 |
|
|
|
1301 |
57040 |
57500 |
58150 |
57210 |
58140 |
57760 |
1100 |
720 |
120 |
818 |
32 |
|
|
|
1302 |
57120 |
57530 |
58140 |
57280 |
58140 |
57670 |
1020 |
550 |
50 |
350 |
10 |
|
|
|
1303 |
57160 |
57350 |
58230 |
57340 |
58100 |
57850 |
940 |
690 |
52 |
260 |
12 |
|
|
|
1304 |
56950 |
57590 |
58220 |
57270 |
58220 |
57940 |
1270 |
990 |
68 |
16 |
14 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
875178 |
526756 |
-9914 |
|
|
|
|||||||||||||
|
铅 |
1205 |
15665 |
15630 |
15780 |
15630 |
15780 |
15725 |
115 |
60 |
124 |
614 |
-8 |
|
|
|
1206 |
15635 |
15645 |
15750 |
15625 |
15735 |
15705 |
100 |
70 |
234 |
1836 |
-92 |
|
|
|
1207 |
15630 |
15710 |
15750 |
15610 |
15710 |
15690 |
80 |
60 |
300 |
1090 |
32 |
|
|
|
1208 |
15645 |
15700 |
15700 |
15700 |
15700 |
15700 |
55 |
55 |
2 |
36 |
2 |
|
|
|
1209 |
15665 |
15770 |
15770 |
15770 |
15770 |
15770 |
105 |
105 |
2 |
8 |
2 |
|
|
|
1210 |
15715 |
|
|
|
15780 |
15780 |
65 |
65 |
|
6 |
0 |
|
|
|
1211 |
15850 |
|
|
|
15955 |
15955 |
105 |
105 |
|
|
0 |
|
|
|
1212 |
15515 |
|
|
|
15615 |
15615 |
100 |
100 |
|
|
0 |
|
|
|
1301 |
15515 |
|
|
|
15515 |
15515 |
0 |
0 |
|
|
0 |
|
|
|
1302 |
16280 |
|
|
|
16385 |
16385 |
105 |
105 |
|
|
0 |
|
|
|
1303 |
16280 |
|
|
|
16280 |
16280 |
0 |
0 |
|
|
0 |
|
|
|
1304 |
16215 |
|
|
|
16215 |
16215 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
662 |
3590 |
-64 |
|
|
|
|||||||||||||
|
螺纹钢 |
1205 |
4326 |
4317 |
4328 |
4309 |
4325 |
4317 |
-1 |
-9 |
6404 |
34708 |
-2462 |
|
|
|
1206 |
4315 |
4314 |
4328 |
4313 |
4327 |
4318 |
12 |
3 |
20 |
1162 |
-10 |
|
|
|
1207 |
4331 |
|
|
|
4331 |
4331 |
0 |
0 |
|
170 |
0 |
|
|
|
1208 |
4319 |
4322 |
4322 |
4322 |
4322 |
4322 |
3 |
3 |
4 |
366 |
-2 |
|
|
|
1209 |
4318 |
4318 |
4339 |
4311 |
4339 |
4319 |
21 |
1 |
106 |
1384 |
4 |
|
|
|
1210 |
4331 |
4331 |
4348 |
4321 |
4342 |
4335 |
11 |
4 |
564466 |
772084 |
-25866 |
|
|
|
1211 |
4328 |
4315 |
4318 |
4308 |
4318 |
4313 |
-10 |
-15 |
20 |
708 |
-10 |
|
|
|
1212 |
4295 |
4295 |
4308 |
4295 |
4308 |
4301 |
13 |
6 |
22 |
258 |
4 |
|
|
|
1301 |
4297 |
4298 |
4309 |
4286 |
4304 |
4296 |
7 |
-1 |
4974 |
34948 |
2370 |
|
|
|
1302 |
4322 |
4326 |
4337 |
4295 |
4320 |
4315 |
-2 |
-7 |
102 |
116 |
46 |
|
|
|
1303 |
4336 |
4334 |
4338 |
4329 |
4332 |
4333 |
-4 |
-3 |
22 |
18 |
8 |
|
|
|
1304 |
4363 |
4300 |
4350 |
4300 |
4350 |
4325 |
-13 |
-38 |
4 |
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
576144 |
845922 |
-25918 |
|
|
|
|||||||||||||
|
锌 |
1205 |
15230 |
15255 |
15380 |
15200 |
15365 |
15290 |
135 |
60 |
7696 |
30080 |
-4874 |
|
|
|
1206 |
15320 |
15365 |
15465 |
15280 |
15445 |
15375 |
125 |
55 |
16766 |
80978 |
-4902 |
|
|
|
1207 |
15395 |
15470 |
15550 |
15340 |
15535 |
15460 |
140 |
65 |
209726 |
188920 |
-1930 |
|
|
|
1208 |
15465 |
15560 |
15615 |
15420 |
15605 |
15535 |
140 |
70 |
49196 |
53394 |
14430 |
|
|
|
1209 |
15535 |
15570 |
15685 |
15500 |
15675 |
15600 |
140 |
65 |
3384 |
8704 |
1516 |
|
|
|
1210 |
15490 |
15610 |
15740 |
15590 |
15740 |
15640 |
250 |
150 |
214 |
2972 |
-50 |
|
|
|
1211 |
15645 |
15690 |
15780 |
15675 |
15755 |
15740 |
110 |
95 |
26 |
428 |
-4 |
|
|
|
1212 |
15705 |
15890 |
15890 |
15805 |
15875 |
15855 |
170 |
150 |
6 |
292 |
0 |
|
|
|
1301 |
15770 |
15810 |
15905 |
15680 |
15860 |
15845 |
90 |
75 |
56 |
226 |
-4 |
|
|
|
1302 |
15820 |
15885 |
15985 |
15885 |
15985 |
15935 |
165 |
115 |
6 |
188 |
0 |
|
|
|
1303 |
15870 |
15900 |
15995 |
15900 |
15995 |
15940 |
125 |
70 |
14 |
98 |
6 |
|
|
|
1304 |
15940 |
16000 |
16000 |
16000 |
16000 |
16000 |
60 |
60 |
2 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
287092 |
366282 |
4190 |
|
