|
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 |
16015 |
16015 |
16035 |
16010 |
16015 |
16020 |
0 |
5 |
1902 |
25254 |
-486 |
|
|
|
1206 |
16070 |
16070 |
16090 |
16065 |
16065 |
16075 |
-5 |
5 |
3378 |
41300 |
-1310 |
|
|
|
1207 |
16085 |
16105 |
16120 |
16080 |
16090 |
16095 |
5 |
10 |
6264 |
67966 |
504 |
|
|
|
1208 |
16110 |
16135 |
16140 |
16100 |
16105 |
16120 |
-5 |
10 |
4720 |
46588 |
2294 |
|
|
|
1209 |
16130 |
16145 |
16160 |
16130 |
16140 |
16145 |
10 |
15 |
3042 |
16946 |
1874 |
|
|
|
1210 |
16165 |
16170 |
16185 |
16160 |
16180 |
16170 |
15 |
5 |
134 |
3116 |
-10 |
|
|
|
1211 |
16185 |
16180 |
16200 |
16180 |
16190 |
16185 |
5 |
0 |
32 |
572 |
-16 |
|
|
|
1212 |
16235 |
16215 |
16215 |
16200 |
16200 |
16210 |
-35 |
-25 |
10 |
222 |
-6 |
|
|
|
1301 |
16320 |
16280 |
16280 |
16230 |
16230 |
16245 |
-90 |
-75 |
26 |
328 |
-6 |
|
|
|
1302 |
16525 |
|
|
|
16380 |
16380 |
-145 |
-145 |
|
40 |
0 |
|
|
|
1303 |
16425 |
16345 |
16345 |
16340 |
16340 |
16340 |
-85 |
-85 |
6 |
58 |
0 |
|
|
|
1304 |
16600 |
|
|
|
16485 |
16485 |
-115 |
-115 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
19514 |
202394 |
2838 |
|
|
|
|||||||||||||
|
黄金 |
1205 |
335.12 |
|
|
|
336.00 |
336.00 |
0.88 |
0.88 |
|
114 |
0 |
|
|
|
1206 |
335.82 |
335.48 |
336.08 |
335.16 |
335.70 |
335.65 |
-0.12 |
-0.17 |
3994 |
18846 |
-1270 |
|
|
|
1207 |
336.34 |
335.34 |
335.90 |
335.34 |
335.90 |
335.76 |
-0.44 |
-0.58 |
8 |
44 |
-2 |
|
|
|
1208 |
336.65 |
336.05 |
336.05 |
336.05 |
336.05 |
336.05 |
-0.60 |
-0.60 |
2 |
16 |
-2 |
|
|
|
1209 |
336.37 |
336.33 |
336.51 |
335.80 |
335.80 |
336.21 |
-0.57 |
-0.16 |
14 |
62 |
0 |
|
|
|
1210 |
337.57 |
|
|
|
337.39 |
337.39 |
-0.18 |
-0.18 |
|
62 |
0 |
|
|
|
1211 |
337.17 |
336.55 |
336.55 |
336.55 |
336.55 |
336.55 |
-0.62 |
-0.62 |
4 |
22 |
0 |
|
|
|
1212 |
336.43 |
335.65 |
336.47 |
335.65 |
335.91 |
336.04 |
-0.52 |
-0.39 |
27194 |
87966 |
2818 |
|
|
|
1301 |
337.39 |
|
|
|
337.39 |
337.39 |
0.00 |
0.00 |
|
14 |
0 |
|
|
|
1302 |
336.69 |
|
|
|
336.69 |
336.69 |
0.00 |
0.00 |
|
26 |
0 |
|
|
|
1303 |
338.11 |
|
|
|
338.06 |
338.06 |
-0.05 |
-0.05 |
|
8 |
0 |
|
|
|
1304 |
335.36 |
|
|
|
335.90 |
335.90 |
0.54 |
0.54 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
31216 |
107182 |
1544 |
|
|
|
|||||||||||||
|
1205 |
57720 |
57980 |
58010 |
57320 |
57340 |
57640 |
-380 |
-80 |
11248 |
33180 |
-2770 |
||
|
|
1206 |
57760 |
58050 |
58070 |
57380 |
57380 |
57710 |
-380 |
-50 |
19852 |
80776 |
-6080 |
|
|
|
1207 |
57740 |
58020 |
58060 |
57300 |
57330 |
57670 |
-410 |
-70 |
352004 |
246258 |
4688 |
|
|
|
1208 |
57710 |
58050 |
58060 |
57260 |
57280 |
57670 |
-430 |
-40 |
185512 |
148326 |
25304 |
|
|
|
1209 |
57710 |
57880 |
58050 |
57280 |
57310 |
57670 |
-400 |
-40 |
14684 |
23208 |
3966 |
|
|
|
1210 |
57780 |
58180 |
58180 |
57400 |
57400 |
57710 |
-380 |
-70 |
2112 |
5592 |
798 |
|
|
|
1211 |
57730 |
58070 |
58100 |
57380 |
57380 |
57680 |
-350 |
-50 |
352 |
2778 |
128 |
|
|
|
1212 |
57810 |
58130 |
58140 |
57480 |
57480 |
57890 |
-330 |
80 |
170 |
2318 |
24 |
|
|
|
1301 |
57850 |
58050 |
58150 |
57440 |
57440 |
57940 |
-410 |
90 |
242 |
914 |
78 |
|
|
|
1302 |
57930 |
58120 |
58220 |
57680 |
57680 |
57890 |
-250 |
-40 |
36 |
348 |
-4 |
|
|
|
1303 |
57880 |
58280 |
58280 |
57740 |
57760 |
57870 |
-120 |
-10 |
40 |
228 |
-8 |
|
|
|
1304 |
58010 |
57980 |
57980 |
57600 |
57600 |
57870 |
-410 |
-140 |
90 |
150 |
58 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
586342 |
544076 |
26182 |
|
|
|
|||||||||||||
|
铅 |
1205 |
15730 |
15810 |
15815 |
15760 |
15800 |
15800 |
70 |
70 |
54 |
366 |
-44 |
|
|
|
1206 |
15720 |
15740 |
15820 |
15740 |
15760 |
15785 |
40 |
65 |
314 |
1550 |
-196 |
|
|
|
1207 |
15710 |
15775 |
15820 |
15730 |
15730 |
15780 |
20 |
70 |
294 |
1312 |
110 |
|
|
|
1208 |
15700 |
15795 |
15795 |
15755 |
15770 |
15770 |
70 |
70 |
6 |
34 |
0 |
|
|
|
1209 |
15765 |
15830 |
15830 |
15830 |
15830 |
15830 |
65 |
65 |
2 |
12 |
0 |
|
|
|
1210 |
15795 |
|
|
|
15830 |
15830 |
35 |
35 |
|
6 |
0 |
|
|
|
1211 |
15945 |
|
|
|
16010 |
16010 |
65 |
65 |
|
|
0 |
|
|
|
1212 |
15605 |
|
|
|
15665 |
15665 |
60 |
60 |
|
|
0 |
|
|
|
1301 |
15605 |
|
|
|
15605 |
15605 |
0 |
0 |
|
|
0 |
|
|
|
1302 |
16375 |
|
|
|
16440 |
16440 |
65 |
65 |
|
|
0 |
|
|
|
1303 |
16375 |
|
|
|
16375 |
16375 |
0 |
0 |
|
|
0 |
|
|
|
1304 |
16375 |
|
|
|
16375 |
16375 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
670 |
3280 |
-130 |
|
|
|
|||||||||||||
|
螺纹钢 |
1205 |
4306 |
4309 |
4310 |
4285 |
4286 |
4295 |
-20 |
-11 |
6432 |
24544 |
-5144 |
|
|
|
1206 |
4307 |
4308 |
4308 |
4290 |
4301 |
4296 |
-6 |
-11 |
20 |
1030 |
-16 |
|
|
|
1207 |
4331 |
4284 |
4324 |
4275 |
4285 |
4303 |
-46 |
-28 |
1434 |
306 |
136 |
|
|
|
1208 |
4315 |
4302 |
4302 |
4289 |
4289 |
4295 |
-26 |
-20 |
10 |
346 |
-4 |
|
|
|
1209 |
4312 |
4311 |
4311 |
4281 |
4288 |
4295 |
-24 |
-17 |
172 |
1398 |
2 |
|
|
|
1210 |
4314 |
4315 |
4315 |
4277 |
4281 |
4293 |
-33 |
-21 |
665438 |
824890 |
47412 |
|
|
|
1211 |
4303 |
4300 |
4300 |
4272 |
4274 |
4280 |
-29 |
-23 |
22 |
730 |
-2 |
|
|
|
1212 |
4290 |
4282 |
4282 |
4257 |
4269 |
4269 |
-21 |
-21 |
8 |
260 |
4 |
|
|
|
1301 |
4278 |
4272 |
4280 |
4251 |
4256 |
4264 |
-22 |
-14 |
5530 |
41320 |
760 |
|
|
|
1302 |
4309 |
|
|
|
4309 |
4309 |
0 |
0 |
|
116 |
0 |
|
|
|
1303 |
4311 |
|
|
|
4297 |
4297 |
-14 |
-14 |
|
30 |
0 |
|
|
|
1304 |
4315 |
|
|
|
4315 |
4315 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
679066 |
894970 |
43148 |
|
|
|
|||||||||||||
|
锌 |
1205 |
15315 |
15340 |
15400 |
15315 |
15325 |
15350 |
10 |
35 |
5294 |
23502 |
-3320 |
|
|
|
1206 |
15415 |
15485 |
15495 |
15395 |
15395 |
15435 |
-20 |
20 |
10206 |
70776 |
-3982 |
|
|
|
1207 |
15495 |
15555 |
15580 |
15480 |
15480 |
15520 |
-15 |
25 |
111288 |
185062 |
386 |
|
|
|
1208 |
15570 |
15630 |
15650 |
15550 |
15555 |
15590 |
-15 |
20 |
43824 |
62250 |
142 |
|
|
|
1209 |
15650 |
15700 |
15730 |
15620 |
15620 |
15665 |
-30 |
15 |
3796 |
11552 |
256 |
|
|
|
1210 |
15735 |
15790 |
15805 |
15680 |
15680 |
15725 |
-55 |
-10 |
180 |
2920 |
-82 |
|
|
|
1211 |
15755 |
15920 |
15930 |
15750 |
15750 |
15810 |
-5 |
55 |
38 |
470 |
-16 |
|
|
|
1212 |
15840 |
15820 |
15820 |
15820 |
15820 |
15820 |
-20 |
-20 |
4 |
306 |
0 |
|
|
|
1301 |
15925 |
15985 |
15985 |
15870 |
15870 |
15915 |
-55 |
-10 |
8 |
240 |
4 |
|
|
|
1302 |
15940 |
16030 |
16030 |
16030 |
16030 |
16030 |
90 |
90 |
2 |
190 |
0 |
|
|
|
1303 |
15995 |
16030 |
16030 |
15970 |
15970 |
16005 |
-25 |
10 |
6 |
100 |
0 |
|
|
|
1304 |
15995 |
16200 |
16200 |
16060 |
16060 |
16130 |
65 |
135 |
40 |
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
174686 |
357370 |
-6612 |
|
