|
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 |
16020 |
16000 |
16050 |
16000 |
16040 |
16030 |
20 |
10 |
4182 |
24382 |
-872 |
|
|
|
1206 |
16075 |
16060 |
16125 |
16050 |
16115 |
16090 |
40 |
15 |
4242 |
39812 |
-1488 |
|
|
|
1207 |
16095 |
16050 |
16170 |
16050 |
16145 |
16115 |
50 |
20 |
15748 |
68266 |
300 |
|
|
|
1208 |
16120 |
16100 |
16200 |
16085 |
16175 |
16140 |
55 |
20 |
12760 |
53758 |
7170 |
|
|
|
1209 |
16145 |
16150 |
16220 |
16115 |
16195 |
16160 |
50 |
15 |
4166 |
19328 |
2382 |
|
|
|
1210 |
16170 |
16170 |
16245 |
16150 |
16230 |
16180 |
60 |
10 |
218 |
3192 |
76 |
|
|
|
1211 |
16185 |
16260 |
16260 |
16260 |
16260 |
16260 |
75 |
75 |
2 |
572 |
0 |
|
|
|
1212 |
16210 |
16210 |
16280 |
16210 |
16280 |
16225 |
70 |
15 |
8 |
222 |
0 |
|
|
|
1301 |
16245 |
16295 |
16295 |
16295 |
16295 |
16295 |
50 |
50 |
2 |
328 |
0 |
|
|
|
1302 |
16380 |
|
|
|
16380 |
16380 |
0 |
0 |
|
40 |
0 |
|
|
|
1303 |
16340 |
|
|
|
16340 |
16340 |
0 |
0 |
|
58 |
0 |
|
|
|
1304 |
16485 |
16425 |
16425 |
16425 |
16425 |
16425 |
-60 |
-60 |
2 |
6 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
41330 |
209964 |
7570 |
|
|
|
|||||||||||||
|
黄金 |
1205 |
336.00 |
335.00 |
335.00 |
334.98 |
334.99 |
334.99 |
-1.01 |
-1.01 |
12 |
112 |
-2 |
|
|
|
1206 |
335.65 |
335.00 |
335.67 |
334.55 |
334.83 |
335.12 |
-0.82 |
-0.53 |
3852 |
18134 |
-712 |
|
|
|
1207 |
335.76 |
335.88 |
335.88 |
335.07 |
335.07 |
335.50 |
-0.69 |
-0.26 |
12 |
40 |
-4 |
|
|
|
1208 |
336.05 |
|
|
|
336.05 |
336.05 |
0.00 |
0.00 |
|
16 |
0 |
|
|
|
1209 |
336.21 |
335.68 |
336.35 |
335.68 |
335.68 |
335.76 |
-0.53 |
-0.45 |
30 |
60 |
-2 |
|
|
|
1210 |
337.39 |
336.00 |
336.00 |
335.60 |
335.60 |
335.86 |
-1.79 |
-1.53 |
6 |
64 |
2 |
|
|
|
1211 |
336.55 |
336.45 |
336.45 |
335.31 |
335.31 |
335.59 |
-1.24 |
-0.96 |
8 |
24 |
2 |
|
|
|
1212 |
336.04 |
335.35 |
335.98 |
334.81 |
335.05 |
335.37 |
-0.99 |
-0.67 |
41058 |
92132 |
4166 |
|
|
|
1301 |
337.39 |
|
|
|
337.39 |
337.39 |
0.00 |
0.00 |
|
14 |
0 |
|
|
|
1302 |
336.69 |
|
|
|
336.36 |
336.36 |
-0.33 |
-0.33 |
|
26 |
0 |
|
|
|
1303 |
338.06 |
335.61 |
335.63 |
335.19 |
335.19 |
335.47 |
-2.87 |
-2.59 |
6 |
12 |
4 |
|
|
|
1304 |
335.90 |
|
|
|
335.90 |
335.90 |
0.00 |
0.00 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
44984 |
110636 |
3454 |
|
|
|
|||||||||||||
|
1205 |
57640 |
57450 |
57790 |
57270 |
57580 |
57540 |
-60 |
-100 |
8904 |
30654 |
-2526 |
||
|
|
1206 |
57710 |
57440 |
57860 |
57270 |
57660 |
57590 |
-50 |
-120 |
17358 |
74930 |
-5846 |
|
|
|
1207 |
57670 |
57410 |
57840 |
57200 |
57600 |
57530 |
-70 |
-140 |
384422 |
210860 |
-35398 |
|
|
|
1208 |
57670 |
57400 |
57800 |
57150 |
57500 |
57470 |
-170 |
-200 |
309194 |
159884 |
11558 |
|
|
|
1209 |
57670 |
57470 |
57770 |
57170 |
57490 |
57460 |
-180 |
-210 |
20220 |
29052 |
5844 |
|
|
|
1210 |
57710 |
57400 |
57760 |
57190 |
57570 |
57460 |
-140 |
-250 |
1718 |
6020 |
428 |
|
|
|
1211 |
57680 |
57560 |
57760 |
57300 |
57580 |
57460 |
-100 |
-220 |
288 |
2846 |
68 |
|
|
|
1212 |
57890 |
57500 |
57800 |
57350 |
57540 |
57530 |
-350 |
-360 |
186 |
2390 |
72 |
|
|
|
1301 |
57940 |
57520 |
57890 |
57430 |
57640 |
57600 |
-300 |
-340 |
70 |
960 |
46 |
|
|
|
1302 |
57890 |
57500 |
57790 |
57470 |
57740 |
57620 |
-150 |
-270 |
40 |
330 |
-18 |
|
|
|
1303 |
57870 |
57680 |
57780 |
57460 |
57730 |
57620 |
-140 |
-250 |
76 |
234 |
6 |
|
|
|
1304 |
57870 |
57620 |
57890 |
57420 |
57820 |
57670 |
-50 |
-200 |
42 |
150 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
742518 |
518310 |
-25766 |
|
|
|
|||||||||||||
|
铅 |
1205 |
15800 |
15720 |
15750 |
15720 |
15750 |
15735 |
-50 |
-65 |
34 |
340 |
-26 |
|
|
|
1206 |
15785 |
15715 |
15770 |
15700 |
15740 |
15725 |
-45 |
-60 |
166 |
1482 |
-68 |
|
|
|
1207 |
15780 |
15765 |
15765 |
15700 |
15745 |
15730 |
-35 |
-50 |
160 |
1362 |
50 |
|
|
|
1208 |
15770 |
|
|
|
15770 |
15770 |
0 |
0 |
|
34 |
0 |
|
|
|
1209 |
15830 |
|
|
|
15800 |
15800 |
-30 |
-30 |
|
12 |
0 |
|
|
|
1210 |
15830 |
|
|
|
15830 |
15830 |
0 |
0 |
|
6 |
0 |
|
|
|
1211 |
16010 |
|
|
|
15960 |
15960 |
-50 |
-50 |
|
|
0 |
|
|
|
1212 |
15665 |
|
|
|
15620 |
15620 |
-45 |
-45 |
|
|
0 |
|
|
|
1301 |
15665 |
|
|
|
15665 |
15665 |
0 |
0 |
|
|
0 |
|
|
|
1302 |
16440 |
|
|
|
16390 |
16390 |
-50 |
-50 |
|
|
0 |
|
|
|
1303 |
16440 |
|
|
|
16440 |
16440 |
0 |
0 |
|
|
0 |
|
|
|
1304 |
16440 |
|
|
|
16440 |
16440 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
360 |
3236 |
-44 |
|
|
|
|||||||||||||
|
螺纹钢 |
1205 |
4295 |
4281 |
4285 |
4266 |
4269 |
4275 |
-26 |
-20 |
3996 |
21534 |
-3010 |
|
|
|
1206 |
4296 |
4301 |
4301 |
4279 |
4280 |
4287 |
-16 |
-9 |
54 |
990 |
-40 |
|
|
|
1207 |
4303 |
4289 |
4289 |
4237 |
4272 |
4277 |
-31 |
-26 |
16 |
300 |
-6 |
|
|
|
1208 |
4295 |
|
|
|
4295 |
4295 |
0 |
0 |
|
346 |
0 |
|
|
|
1209 |
4295 |
4277 |
4291 |
4228 |
4279 |
4274 |
-16 |
-21 |
2484 |
1500 |
102 |
|
|
|
1210 |
4293 |
4278 |
4291 |
4259 |
4270 |
4274 |
-23 |
-19 |
527752 |
837318 |
12428 |
|
|
|
1211 |
4280 |
4270 |
4270 |
4250 |
4260 |
4258 |
-20 |
-22 |
50 |
724 |
-6 |
|
|
|
1212 |
4269 |
4271 |
4271 |
4243 |
4243 |
4260 |
-26 |
-9 |
16 |
262 |
2 |
|
|
|
1301 |
4264 |
4257 |
4262 |
4238 |
4247 |
4248 |
-17 |
-16 |
6102 |
40940 |
-380 |
|
|
|
1302 |
4309 |
|
|
|
4293 |
4293 |
-16 |
-16 |
|
116 |
0 |
|
|
|
1303 |
4297 |
|
|
|
4281 |
4281 |
-16 |
-16 |
|
30 |
0 |
|
|
|
1304 |
4315 |
|
|
|
4315 |
4315 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
540470 |
904060 |
9090 |
|
|
|
|||||||||||||
|
锌 |
1205 |
15350 |
15300 |
15360 |
15290 |
15325 |
15330 |
-25 |
-20 |
2910 |
22576 |
-926 |
|
|
|
1206 |
15435 |
15395 |
15450 |
15360 |
15405 |
15395 |
-30 |
-40 |
9600 |
66958 |
-3818 |
|
|
|
1207 |
15520 |
15460 |
15530 |
15420 |
15480 |
15475 |
-40 |
-45 |
121660 |
183498 |
-1564 |
|
|
|
1208 |
15590 |
15545 |
15595 |
15480 |
15550 |
15535 |
-40 |
-55 |
43926 |
65212 |
2962 |
|
|
|
1209 |
15665 |
15600 |
15660 |
15560 |
15615 |
15605 |
-50 |
-60 |
1986 |
12170 |
618 |
|
|
|
1210 |
15725 |
15650 |
15745 |
15625 |
15695 |
15660 |
-30 |
-65 |
172 |
2930 |
10 |
|
|
|
1211 |
15810 |
15740 |
15770 |
15700 |
15700 |
15725 |
-110 |
-85 |
66 |
516 |
46 |
|
|
|
1212 |
15820 |
15800 |
15800 |
15770 |
15790 |
15780 |
-30 |
-40 |
10 |
312 |
6 |
|
|
|
1301 |
15915 |
15870 |
15880 |
15810 |
15870 |
15860 |
-45 |
-55 |
28 |
260 |
20 |
|
|
|
1302 |
16030 |
15930 |
15930 |
15930 |
15930 |
15930 |
-100 |
-100 |
2 |
190 |
0 |
|
|
|
1303 |
16005 |
15975 |
15985 |
15920 |
15930 |
15960 |
-75 |
-45 |
20 |
90 |
-10 |
|
|
|
1304 |
16130 |
|
|
|
16130 |
16130 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
180380 |
354714 |
-2656 |
|
