|
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 |
15980 |
15945 |
16000 |
15945 |
16000 |
15985 |
20 |
5 |
2546 |
25810 |
314 |
|
|
|
1206 |
16055 |
16020 |
16060 |
16000 |
16055 |
16040 |
0 |
-15 |
6262 |
42846 |
-1870 |
|
|
|
1207 |
16090 |
16060 |
16095 |
16030 |
16075 |
16055 |
-15 |
-35 |
10136 |
67014 |
2668 |
|
|
|
1208 |
16165 |
16120 |
16120 |
16080 |
16110 |
16095 |
-55 |
-70 |
9490 |
42560 |
6316 |
|
|
|
1209 |
16215 |
16160 |
16160 |
16100 |
16120 |
16125 |
-95 |
-90 |
4654 |
13544 |
2974 |
|
|
|
1210 |
16290 |
16200 |
16210 |
16145 |
16145 |
16175 |
-145 |
-115 |
624 |
3014 |
442 |
|
|
|
1211 |
16365 |
16365 |
16365 |
16175 |
16175 |
16225 |
-190 |
-140 |
78 |
598 |
60 |
|
|
|
1212 |
16435 |
16320 |
16320 |
16220 |
16245 |
16275 |
-190 |
-160 |
54 |
240 |
34 |
|
|
|
1301 |
16470 |
16475 |
16475 |
16245 |
16260 |
16320 |
-210 |
-150 |
114 |
340 |
46 |
|
|
|
1302 |
16525 |
|
|
|
16525 |
16525 |
0 |
0 |
|
40 |
0 |
|
|
|
1303 |
16595 |
16500 |
16500 |
16340 |
16340 |
16475 |
-255 |
-120 |
46 |
62 |
40 |
|
|
|
1304 |
16620 |
16580 |
16580 |
16560 |
16560 |
16570 |
-60 |
-50 |
4 |
2 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
34008 |
196070 |
11022 |
|
|
|
|||||||||||||
|
黄金 |
1205 |
337.67 |
335.12 |
335.12 |
335.12 |
335.12 |
335.12 |
-2.55 |
-2.55 |
4 |
114 |
0 |
|
|
|
1206 |
337.32 |
334.90 |
335.46 |
334.68 |
335.27 |
335.13 |
-2.05 |
-2.19 |
6154 |
21718 |
-1190 |
|
|
|
1207 |
337.83 |
335.90 |
335.90 |
335.21 |
335.71 |
335.71 |
-2.12 |
-2.12 |
14 |
46 |
-2 |
|
|
|
1208 |
338.31 |
|
|
|
336.65 |
336.65 |
-1.66 |
-1.66 |
|
18 |
0 |
|
|
|
1209 |
338.57 |
334.28 |
336.15 |
334.28 |
336.15 |
335.75 |
-2.42 |
-2.82 |
36 |
62 |
0 |
|
|
|
1210 |
338.13 |
|
|
|
337.57 |
337.57 |
-0.56 |
-0.56 |
|
62 |
0 |
|
|
|
1211 |
337.51 |
|
|
|
337.17 |
337.17 |
-0.34 |
-0.34 |
|
22 |
0 |
|
|
|
1212 |
338.06 |
336.00 |
336.10 |
335.00 |
335.99 |
335.68 |
-2.07 |
-2.38 |
39990 |
81860 |
5758 |
|
|
|
1301 |
338.46 |
|
|
|
338.46 |
338.46 |
0.00 |
0.00 |
|
14 |
0 |
|
|
|
1302 |
337.03 |
336.40 |
336.40 |
336.40 |
336.40 |
336.40 |
-0.63 |
-0.63 |
2 |
26 |
-2 |
|
|
|
1303 |
338.21 |
|
|
|
338.11 |
338.11 |
-0.10 |
-0.10 |
|
8 |
0 |
|
|
|
1304 |
338.19 |
|
|
|
338.19 |
338.19 |
0.00 |
0.00 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
46200 |
103950 |
4564 |
|
|
|
|||||||||||||
|
1205 |
57370 |
57240 |
57620 |
57230 |
57600 |
57470 |
230 |
100 |
7502 |
38608 |
-1632 |
||
|
|
1206 |
57480 |
57360 |
57730 |
57350 |
57690 |
57550 |
210 |
70 |
10516 |
91024 |
-2268 |
|
|
|
1207 |
57460 |
57310 |
57740 |
57300 |
57670 |
57550 |
210 |
90 |
341934 |
250300 |
-6080 |
|
|
|
1208 |
57470 |
57210 |
57690 |
57210 |
57610 |
57520 |
140 |
50 |
132584 |
119962 |
10232 |
|
|
|
1209 |
57480 |
57330 |
57700 |
57300 |
57630 |
57540 |
150 |
60 |
8904 |
18166 |
1618 |
|
|
|
1210 |
57570 |
57400 |
57760 |
57400 |
57700 |
57620 |
130 |
50 |
1016 |
4640 |
244 |
|
|
|
1211 |
57790 |
57670 |
57830 |
57600 |
57780 |
57700 |
-10 |
-90 |
302 |
2568 |
100 |
|
|
|
1212 |
57720 |
57610 |
57850 |
57610 |
57810 |
57770 |
90 |
50 |
130 |
2258 |
0 |
|
|
|
1301 |
57760 |
57760 |
57900 |
57620 |
57890 |
57780 |
130 |
20 |
78 |
814 |
-4 |
|
|
|
1302 |
57670 |
57700 |
57990 |
57700 |
57840 |
57810 |
170 |
140 |
48 |
348 |
-2 |
|
|
|
1303 |
57850 |
57750 |
57930 |
57750 |
57900 |
57850 |
50 |
0 |
68 |
240 |
-20 |
|
|
|
1304 |
57940 |
58070 |
58070 |
57880 |
58000 |
57910 |
60 |
-30 |
86 |
90 |
74 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
503168 |
529018 |
2262 |
|
|
|
|||||||||||||
|
铅 |
1205 |
15725 |
15690 |
15700 |
15625 |
15670 |
15655 |
-55 |
-70 |
80 |
560 |
-54 |
|
|
|
1206 |
15705 |
15655 |
15695 |
15625 |
15660 |
15650 |
-45 |
-55 |
86 |
1834 |
-2 |
|
|
|
1207 |
15690 |
15680 |
15685 |
15625 |
15675 |
15650 |
-15 |
-40 |
114 |
1124 |
34 |
|
|
|
1208 |
15700 |
15700 |
15700 |
15700 |
15700 |
15700 |
0 |
0 |
2 |
34 |
-2 |
|
|
|
1209 |
15770 |
15685 |
15685 |
15685 |
15685 |
15685 |
-85 |
-85 |
2 |
10 |
2 |
|
|
|
1210 |
15780 |
|
|
|
15780 |
15780 |
0 |
0 |
|
6 |
0 |
|
|
|
1211 |
15955 |
|
|
|
15865 |
15865 |
-90 |
-90 |
|
|
0 |
|
|
|
1212 |
15615 |
|
|
|
15530 |
15530 |
-85 |
-85 |
|
|
0 |
|
|
|
1301 |
15615 |
|
|
|
15615 |
15615 |
0 |
0 |
|
|
0 |
|
|
|
1302 |
16385 |
|
|
|
16295 |
16295 |
-90 |
-90 |
|
|
0 |
|
|
|
1303 |
16385 |
|
|
|
16385 |
16385 |
0 |
0 |
|
|
0 |
|
|
|
1304 |
16215 |
|
|
|
16215 |
16215 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
284 |
3568 |
-22 |
|
|
|
|||||||||||||
|
螺纹钢 |
1205 |
4317 |
4315 |
4326 |
4300 |
4303 |
4311 |
-14 |
-6 |
5474 |
31600 |
-3108 |
|
|
|
1206 |
4318 |
4320 |
4325 |
4305 |
4310 |
4310 |
-8 |
-8 |
164 |
1052 |
-110 |
|
|
|
1207 |
4331 |
|
|
|
4331 |
4331 |
0 |
0 |
|
170 |
0 |
|
|
|
1208 |
4322 |
4276 |
4344 |
4276 |
4314 |
4315 |
-8 |
-7 |
34 |
350 |
-16 |
|
|
|
1209 |
4319 |
4338 |
4338 |
4302 |
4305 |
4314 |
-14 |
-5 |
626 |
1400 |
16 |
|
|
|
1210 |
4335 |
4332 |
4339 |
4304 |
4315 |
4320 |
-20 |
-15 |
605156 |
806406 |
34322 |
|
|
|
1211 |
4313 |
4327 |
4330 |
4293 |
4293 |
4315 |
-20 |
2 |
98 |
734 |
26 |
|
|
|
1212 |
4301 |
4303 |
4303 |
4273 |
4282 |
4292 |
-19 |
-9 |
16 |
258 |
0 |
|
|
|
1301 |
4296 |
4304 |
4345 |
4271 |
4277 |
4290 |
-19 |
-6 |
7610 |
38116 |
3168 |
|
|
|
1302 |
4315 |
|
|
|
4309 |
4309 |
-6 |
-6 |
|
116 |
0 |
|
|
|
1303 |
4333 |
4327 |
4327 |
4318 |
4318 |
4323 |
-15 |
-10 |
10 |
24 |
6 |
|
|
|
1304 |
4325 |
|
|
|
4315 |
4315 |
-10 |
-10 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
619188 |
880226 |
34304 |
|
|
|
|||||||||||||
|
锌 |
1205 |
15290 |
15280 |
15315 |
15280 |
15300 |
15300 |
10 |
10 |
2854 |
28714 |
-1366 |
|
|
|
1206 |
15375 |
15395 |
15410 |
15360 |
15400 |
15385 |
25 |
10 |
6532 |
78676 |
-2302 |
|
|
|
1207 |
15460 |
15455 |
15490 |
15430 |
15470 |
15455 |
10 |
-5 |
108920 |
188274 |
-646 |
|
|
|
1208 |
15535 |
15500 |
15560 |
15500 |
15560 |
15530 |
25 |
-5 |
26934 |
56138 |
2744 |
|
|
|
1209 |
15600 |
15600 |
15630 |
15585 |
15630 |
15605 |
30 |
5 |
1064 |
9030 |
326 |
|
|
|
1210 |
15640 |
15665 |
15690 |
15650 |
15690 |
15660 |
50 |
20 |
132 |
3022 |
50 |
|
|
|
1211 |
15740 |
15735 |
15765 |
15720 |
15765 |
15745 |
25 |
5 |
124 |
492 |
64 |
|
|
|
1212 |
15855 |
15825 |
15835 |
15825 |
15835 |
15825 |
-20 |
-30 |
30 |
296 |
4 |
|
|
|
1301 |
15845 |
15860 |
15990 |
15825 |
15865 |
15855 |
20 |
10 |
24 |
228 |
2 |
|
|
|
1302 |
15935 |
15915 |
15915 |
15870 |
15870 |
15890 |
-65 |
-45 |
4 |
190 |
2 |
|
|
|
1303 |
15940 |
|
|
|
15940 |
15940 |
0 |
0 |
|
98 |
0 |
|
|
|
1304 |
16000 |
|
|
|
15955 |
15955 |
-45 |
-45 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
146618 |
365160 |
-1122 |
|
