|
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 |
15985 |
16000 |
16035 |
15985 |
16020 |
16015 |
35 |
30 |
1860 |
25740 |
-70 |
|
|
|
1206 |
16040 |
16065 |
16085 |
16045 |
16065 |
16070 |
25 |
30 |
2326 |
42610 |
-236 |
|
|
|
1207 |
16055 |
16090 |
16110 |
16060 |
16080 |
16085 |
25 |
30 |
5692 |
67462 |
448 |
|
|
|
1208 |
16095 |
16115 |
16135 |
16095 |
16100 |
16110 |
5 |
15 |
3004 |
44294 |
1734 |
|
|
|
1209 |
16125 |
16115 |
16150 |
16115 |
16135 |
16130 |
10 |
5 |
2546 |
15072 |
1528 |
|
|
|
1210 |
16175 |
16140 |
16180 |
16140 |
16170 |
16165 |
-5 |
-10 |
202 |
3126 |
112 |
|
|
|
1211 |
16225 |
16225 |
16225 |
16180 |
16200 |
16185 |
-25 |
-40 |
24 |
588 |
-10 |
|
|
|
1212 |
16275 |
16225 |
16290 |
16210 |
16215 |
16235 |
-60 |
-40 |
28 |
228 |
-12 |
|
|
|
1301 |
16320 |
16320 |
16320 |
16320 |
16320 |
16320 |
0 |
0 |
8 |
334 |
-6 |
|
|
|
1302 |
16525 |
|
|
|
16525 |
16525 |
0 |
0 |
|
40 |
0 |
|
|
|
1303 |
16475 |
16425 |
16425 |
16425 |
16425 |
16425 |
-50 |
-50 |
4 |
58 |
-4 |
|
|
|
1304 |
16570 |
16600 |
16600 |
16600 |
16600 |
16600 |
30 |
30 |
2 |
4 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
15696 |
199556 |
3486 |
|
|
|
|||||||||||||
|
黄金 |
1205 |
335.12 |
|
|
|
335.12 |
335.12 |
0.00 |
0.00 |
|
114 |
0 |
|
|
|
1206 |
335.13 |
335.62 |
336.38 |
335.11 |
335.87 |
335.82 |
0.74 |
0.69 |
4744 |
20116 |
-1602 |
|
|
|
1207 |
335.71 |
336.36 |
336.90 |
335.89 |
336.01 |
336.34 |
0.30 |
0.63 |
28 |
46 |
0 |
|
|
|
1208 |
336.65 |
|
|
|
336.65 |
336.65 |
0.00 |
0.00 |
|
18 |
0 |
|
|
|
1209 |
335.75 |
336.23 |
336.99 |
336.15 |
336.67 |
336.37 |
0.92 |
0.62 |
36 |
62 |
0 |
|
|
|
1210 |
337.57 |
|
|
|
337.57 |
337.57 |
0.00 |
0.00 |
|
62 |
0 |
|
|
|
1211 |
337.17 |
|
|
|
337.17 |
337.17 |
0.00 |
0.00 |
|
22 |
0 |
|
|
|
1212 |
335.68 |
335.80 |
337.08 |
335.80 |
336.30 |
336.43 |
0.62 |
0.75 |
34880 |
85148 |
3288 |
|
|
|
1301 |
338.46 |
|
|
|
337.39 |
337.39 |
-1.07 |
-1.07 |
|
14 |
0 |
|
|
|
1302 |
336.40 |
336.69 |
336.69 |
336.69 |
336.69 |
336.69 |
0.29 |
0.29 |
2 |
26 |
0 |
|
|
|
1303 |
338.11 |
|
|
|
338.11 |
338.11 |
0.00 |
0.00 |
|
8 |
0 |
|
|
|
1304 |
338.11 |
333.73 |
336.99 |
333.73 |
336.99 |
335.36 |
-1.12 |
-2.75 |
4 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
39694 |
105638 |
1688 |
|
|
|
|||||||||||||
|
1205 |
57470 |
57610 |
57910 |
57440 |
57680 |
57720 |
210 |
250 |
7524 |
35950 |
-2658 |
||
|
|
1206 |
57550 |
57710 |
58000 |
57530 |
57750 |
57760 |
200 |
210 |
14886 |
86856 |
-4168 |
|
|
|
1207 |
57550 |
57670 |
57970 |
57520 |
57750 |
57740 |
200 |
190 |
313396 |
241570 |
-8730 |
|
|
|
1208 |
57520 |
57610 |
57950 |
57460 |
57740 |
57710 |
220 |
190 |
127452 |
123022 |
3060 |
|
|
|
1209 |
57540 |
57670 |
57950 |
57480 |
57710 |
57710 |
170 |
170 |
7400 |
19242 |
1076 |
|
|
|
1210 |
57620 |
57740 |
57970 |
57530 |
57760 |
57780 |
140 |
160 |
1340 |
4794 |
154 |
|
|
|
1211 |
57700 |
57840 |
57980 |
57640 |
57730 |
57730 |
30 |
30 |
206 |
2650 |
82 |
|
|
|
1212 |
57770 |
57880 |
58090 |
57670 |
57770 |
57810 |
0 |
40 |
210 |
2294 |
36 |
|
|
|
1301 |
57780 |
57880 |
58030 |
57720 |
57970 |
57850 |
190 |
70 |
130 |
836 |
22 |
|
|
|
1302 |
57810 |
57870 |
58240 |
57700 |
57950 |
57930 |
140 |
120 |
62 |
352 |
4 |
|
|
|
1303 |
57850 |
57890 |
58100 |
57760 |
57900 |
57880 |
50 |
30 |
44 |
236 |
-4 |
|
|
|
1304 |
57910 |
57850 |
58070 |
57850 |
58050 |
58010 |
140 |
100 |
14 |
92 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
472664 |
517894 |
-11124 |
|
|
|
|||||||||||||
|
铅 |
1205 |
15655 |
15670 |
15765 |
15670 |
15730 |
15730 |
75 |
75 |
266 |
410 |
-150 |
|
|
|
1206 |
15650 |
15660 |
15760 |
15660 |
15740 |
15720 |
90 |
70 |
172 |
1746 |
-88 |
|
|
|
1207 |
15650 |
15695 |
15760 |
15660 |
15730 |
15710 |
80 |
60 |
204 |
1202 |
78 |
|
|
|
1208 |
15700 |
|
|
|
15700 |
15700 |
0 |
0 |
|
34 |
0 |
|
|
|
1209 |
15685 |
15790 |
15790 |
15740 |
15740 |
15765 |
55 |
80 |
4 |
12 |
2 |
|
|
|
1210 |
15780 |
|
|
|
15795 |
15795 |
15 |
15 |
|
6 |
0 |
|
|
|
1211 |
15865 |
|
|
|
15945 |
15945 |
80 |
80 |
|
|
0 |
|
|
|
1212 |
15530 |
|
|
|
15605 |
15605 |
75 |
75 |
|
|
0 |
|
|
|
1301 |
15530 |
|
|
|
15530 |
15530 |
0 |
0 |
|
|
0 |
|
|
|
1302 |
16295 |
|
|
|
16375 |
16375 |
80 |
80 |
|
|
0 |
|
|
|
1303 |
16295 |
|
|
|
16295 |
16295 |
0 |
0 |
|
|
0 |
|
|
|
1304 |
16295 |
|
|
|
16295 |
16295 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
646 |
3410 |
-158 |
|
|
|
|||||||||||||
|
螺纹钢 |
1205 |
4311 |
4310 |
4315 |
4298 |
4305 |
4306 |
-6 |
-5 |
3246 |
29688 |
-1912 |
|
|
|
1206 |
4310 |
4305 |
4313 |
4302 |
4313 |
4307 |
3 |
-3 |
16 |
1046 |
-6 |
|
|
|
1207 |
4331 |
|
|
|
4331 |
4331 |
0 |
0 |
|
170 |
0 |
|
|
|
1208 |
4315 |
|
|
|
4315 |
4315 |
0 |
0 |
|
350 |
0 |
|
|
|
1209 |
4314 |
4302 |
4322 |
4295 |
4309 |
4312 |
-5 |
-2 |
270 |
1396 |
-4 |
|
|
|
1210 |
4320 |
4312 |
4325 |
4298 |
4313 |
4314 |
-7 |
-6 |
586164 |
777478 |
-28928 |
|
|
|
1211 |
4315 |
4309 |
4312 |
4295 |
4306 |
4303 |
-9 |
-12 |
16 |
732 |
-2 |
|
|
|
1212 |
4292 |
4286 |
4294 |
4285 |
4294 |
4290 |
2 |
-2 |
18 |
256 |
-2 |
|
|
|
1301 |
4290 |
4280 |
4289 |
4265 |
4276 |
4278 |
-14 |
-12 |
6728 |
40560 |
2444 |
|
|
|
1302 |
4309 |
|
|
|
4309 |
4309 |
0 |
0 |
|
116 |
0 |
|
|
|
1303 |
4323 |
4319 |
4319 |
4306 |
4310 |
4311 |
-13 |
-12 |
12 |
30 |
6 |
|
|
|
1304 |
4315 |
|
|
|
4315 |
4315 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
596470 |
851822 |
-28404 |
|
|
|
|||||||||||||
|
锌 |
1205 |
15300 |
15300 |
15380 |
15270 |
15360 |
15315 |
60 |
15 |
3404 |
26822 |
-1892 |
|
|
|
1206 |
15385 |
15400 |
15475 |
15365 |
15445 |
15415 |
60 |
30 |
10056 |
74758 |
-3918 |
|
|
|
1207 |
15455 |
15495 |
15550 |
15440 |
15520 |
15495 |
65 |
40 |
99540 |
184676 |
-3598 |
|
|
|
1208 |
15530 |
15560 |
15630 |
15510 |
15590 |
15570 |
60 |
40 |
33938 |
62108 |
5970 |
|
|
|
1209 |
15605 |
15630 |
15700 |
15595 |
15685 |
15650 |
80 |
45 |
3972 |
11296 |
2266 |
|
|
|
1210 |
15660 |
15655 |
15775 |
15655 |
15745 |
15735 |
85 |
75 |
336 |
3002 |
-20 |
|
|
|
1211 |
15745 |
15720 |
15800 |
15720 |
15800 |
15755 |
55 |
10 |
10 |
486 |
-6 |
|
|
|
1212 |
15825 |
15825 |
15895 |
15825 |
15880 |
15840 |
55 |
15 |
32 |
306 |
10 |
|
|
|
1301 |
15855 |
15855 |
15955 |
15855 |
15925 |
15925 |
70 |
70 |
42 |
236 |
8 |
|
|
|
1302 |
15890 |
|
|
|
15940 |
15940 |
50 |
50 |
|
190 |
0 |
|
|
|
1303 |
15940 |
15995 |
16035 |
15990 |
16000 |
15995 |
60 |
55 |
20 |
100 |
2 |
|
|
|
1304 |
15955 |
15995 |
15995 |
15995 |
15995 |
15995 |
40 |
40 |
2 |
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
151352 |
363982 |
-1178 |
|
