|
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 |
16030 |
16065 |
16070 |
16040 |
16060 |
16060 |
30 |
30 |
2464 |
23126 |
-1256 |
|
|
|
1206 |
16090 |
16130 |
16140 |
16110 |
16120 |
16120 |
30 |
30 |
4866 |
39490 |
-322 |
|
|
|
1207 |
16115 |
16155 |
16170 |
16130 |
16145 |
16155 |
30 |
40 |
9356 |
67020 |
-1246 |
|
|
|
1208 |
16140 |
16160 |
16200 |
16140 |
16170 |
16175 |
30 |
35 |
12750 |
56698 |
2940 |
|
|
|
1209 |
16160 |
16205 |
16230 |
16170 |
16180 |
16190 |
20 |
30 |
3218 |
20862 |
1534 |
|
|
|
1210 |
16180 |
16220 |
16240 |
16200 |
16205 |
16210 |
25 |
30 |
148 |
3282 |
90 |
|
|
|
1211 |
16260 |
16235 |
16270 |
16235 |
16245 |
16255 |
-15 |
-5 |
90 |
648 |
76 |
|
|
|
1212 |
16225 |
16285 |
16285 |
16280 |
16280 |
16280 |
55 |
55 |
20 |
224 |
2 |
|
|
|
1301 |
16295 |
16330 |
16330 |
16330 |
16330 |
16330 |
35 |
35 |
42 |
306 |
-22 |
|
|
|
1302 |
16380 |
16640 |
16640 |
16205 |
16385 |
16395 |
5 |
15 |
8 |
40 |
0 |
|
|
|
1303 |
16340 |
16385 |
16385 |
16385 |
16385 |
16385 |
45 |
45 |
8 |
50 |
-8 |
|
|
|
1304 |
16425 |
|
|
|
16425 |
16425 |
0 |
0 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
32970 |
211752 |
1788 |
|
|
|
|||||||||||||
|
黄金 |
1205 |
334.99 |
336.00 |
336.00 |
336.00 |
336.00 |
336.00 |
1.01 |
1.01 |
2 |
110 |
-2 |
|
|
|
1206 |
335.12 |
336.30 |
336.30 |
335.68 |
335.98 |
335.96 |
0.86 |
0.84 |
3018 |
16478 |
-1656 |
|
|
|
1207 |
335.50 |
335.97 |
335.97 |
335.97 |
335.97 |
335.97 |
0.47 |
0.47 |
2 |
40 |
0 |
|
|
|
1208 |
336.05 |
|
|
|
336.05 |
336.05 |
0.00 |
0.00 |
|
16 |
0 |
|
|
|
1209 |
335.76 |
336.32 |
336.94 |
335.72 |
336.56 |
336.52 |
0.80 |
0.76 |
40 |
60 |
0 |
|
|
|
1210 |
335.86 |
336.44 |
336.44 |
336.24 |
336.31 |
336.33 |
0.45 |
0.47 |
6 |
68 |
4 |
|
|
|
1211 |
335.59 |
337.34 |
337.34 |
334.99 |
334.99 |
336.16 |
-0.60 |
0.57 |
8 |
26 |
2 |
|
|
|
1212 |
335.37 |
336.48 |
336.57 |
335.98 |
336.20 |
336.21 |
0.83 |
0.84 |
26172 |
91278 |
-854 |
|
|
|
1301 |
337.39 |
336.26 |
336.89 |
336.26 |
336.60 |
336.47 |
-0.79 |
-0.92 |
12 |
16 |
2 |
|
|
|
1302 |
336.36 |
|
|
|
336.36 |
336.36 |
0.00 |
0.00 |
|
26 |
0 |
|
|
|
1303 |
335.47 |
|
|
|
336.01 |
336.01 |
0.54 |
0.54 |
|
12 |
0 |
|
|
|
1304 |
335.90 |
|
|
|
335.90 |
335.90 |
0.00 |
0.00 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
29260 |
108132 |
-2504 |
|
|
|
|||||||||||||
|
1205 |
57540 |
57580 |
57700 |
57500 |
57640 |
57600 |
100 |
60 |
7634 |
28524 |
-2130 |
||
|
|
1206 |
57590 |
57620 |
57800 |
57590 |
57680 |
57690 |
90 |
100 |
10304 |
73442 |
-1488 |
|
|
|
1207 |
57530 |
57700 |
57750 |
57520 |
57590 |
57620 |
60 |
90 |
154520 |
196346 |
-14514 |
|
|
|
1208 |
57470 |
57590 |
57700 |
57430 |
57570 |
57560 |
100 |
90 |
192768 |
164208 |
4324 |
|
|
|
1209 |
57460 |
57560 |
57690 |
57430 |
57580 |
57560 |
120 |
100 |
9364 |
30692 |
1640 |
|
|
|
1210 |
57460 |
57710 |
57710 |
57470 |
57580 |
57590 |
120 |
130 |
716 |
6200 |
180 |
|
|
|
1211 |
57460 |
57650 |
57670 |
57530 |
57610 |
57590 |
150 |
130 |
154 |
2840 |
-6 |
|
|
|
1212 |
57530 |
57540 |
57720 |
57540 |
57620 |
57640 |
90 |
110 |
128 |
2414 |
24 |
|
|
|
1301 |
57600 |
57750 |
57750 |
57610 |
57610 |
57660 |
10 |
60 |
42 |
966 |
6 |
|
|
|
1302 |
57620 |
57760 |
57760 |
57630 |
57720 |
57710 |
100 |
90 |
34 |
328 |
-2 |
|
|
|
1303 |
57620 |
57780 |
57780 |
57660 |
57740 |
57720 |
120 |
100 |
22 |
238 |
4 |
|
|
|
1304 |
57670 |
57810 |
57830 |
57680 |
57700 |
57710 |
30 |
40 |
62 |
168 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
375748 |
506366 |
-11944 |
|
|
|
|||||||||||||
|
铅 |
1205 |
15735 |
15775 |
15775 |
15735 |
15750 |
15745 |
15 |
10 |
78 |
314 |
-26 |
|
|
|
1206 |
15725 |
15735 |
15760 |
15725 |
15740 |
15740 |
15 |
15 |
80 |
1458 |
-24 |
|
|
|
1207 |
15730 |
15770 |
15770 |
15705 |
15720 |
15735 |
-10 |
5 |
218 |
1400 |
38 |
|
|
|
1208 |
15770 |
15775 |
15775 |
15715 |
15715 |
15745 |
-55 |
-25 |
4 |
34 |
0 |
|
|
|
1209 |
15800 |
15760 |
15760 |
15750 |
15750 |
15755 |
-50 |
-45 |
14 |
16 |
4 |
|
|
|
1210 |
15830 |
15775 |
15775 |
15765 |
15765 |
15770 |
-65 |
-60 |
12 |
14 |
8 |
|
|
|
1211 |
15960 |
|
|
|
15900 |
15900 |
-60 |
-60 |
|
|
0 |
|
|
|
1212 |
15620 |
|
|
|
15560 |
15560 |
-60 |
-60 |
|
|
0 |
|
|
|
1301 |
15620 |
15620 |
15620 |
15620 |
15620 |
15620 |
0 |
0 |
2 |
2 |
2 |
|
|
|
1302 |
16390 |
|
|
|
16390 |
16390 |
0 |
0 |
|
|
0 |
|
|
|
1303 |
16390 |
|
|
|
16390 |
16390 |
0 |
0 |
|
|
0 |
|
|
|
1304 |
16390 |
|
|
|
16390 |
16390 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
408 |
3238 |
2 |
|
|
|
|||||||||||||
|
螺纹钢 |
1205 |
4275 |
4266 |
4276 |
4252 |
4275 |
4266 |
0 |
-9 |
6308 |
18964 |
-2570 |
|
|
|
1206 |
4287 |
4279 |
4286 |
4268 |
4286 |
4274 |
-1 |
-13 |
50 |
960 |
-30 |
|
|
|
1207 |
4277 |
4267 |
4278 |
4267 |
4278 |
4268 |
1 |
-9 |
14 |
290 |
-10 |
|
|
|
1208 |
4295 |
4284 |
4284 |
4280 |
4280 |
4282 |
-15 |
-13 |
6 |
340 |
-6 |
|
|
|
1209 |
4274 |
4274 |
4278 |
4256 |
4278 |
4261 |
4 |
-13 |
834 |
1726 |
226 |
|
|
|
1210 |
4274 |
4273 |
4276 |
4251 |
4274 |
4263 |
0 |
-11 |
558496 |
843210 |
5892 |
|
|
|
1211 |
4258 |
4268 |
4268 |
4245 |
4265 |
4253 |
7 |
-5 |
36 |
714 |
-10 |
|
|
|
1212 |
4260 |
4233 |
4255 |
4233 |
4244 |
4246 |
-16 |
-14 |
18 |
260 |
-2 |
|
|
|
1301 |
4248 |
4250 |
4250 |
4226 |
4245 |
4235 |
-3 |
-13 |
7006 |
43370 |
2430 |
|
|
|
1302 |
4293 |
4260 |
4260 |
4245 |
4245 |
4249 |
-48 |
-44 |
50 |
96 |
-20 |
|
|
|
1303 |
4281 |
4260 |
4260 |
4260 |
4260 |
4260 |
-21 |
-21 |
6 |
36 |
6 |
|
|
|
1304 |
4315 |
|
|
|
4293 |
4293 |
-22 |
-22 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
572824 |
909966 |
5906 |
|
|
|
|||||||||||||
|
锌 |
1205 |
15330 |
15345 |
15390 |
15330 |
15355 |
15355 |
25 |
25 |
3434 |
20914 |
-1662 |
|
|
|
1206 |
15395 |
15425 |
15465 |
15400 |
15415 |
15430 |
20 |
35 |
4204 |
65860 |
-1098 |
|
|
|
1207 |
15475 |
15490 |
15545 |
15465 |
15500 |
15500 |
25 |
25 |
83300 |
180854 |
-2644 |
|
|
|
1208 |
15535 |
15550 |
15620 |
15535 |
15565 |
15570 |
30 |
35 |
43250 |
68610 |
3398 |
|
|
|
1209 |
15605 |
15630 |
15680 |
15605 |
15625 |
15640 |
20 |
35 |
2188 |
13074 |
904 |
|
|
|
1210 |
15660 |
15680 |
15720 |
15665 |
15675 |
15705 |
15 |
45 |
150 |
3038 |
108 |
|
|
|
1211 |
15725 |
15740 |
15790 |
15740 |
15790 |
15775 |
65 |
50 |
120 |
626 |
110 |
|
|
|
1212 |
15780 |
15810 |
15815 |
15810 |
15815 |
15810 |
35 |
30 |
14 |
312 |
0 |
|
|
|
1301 |
15860 |
15865 |
15880 |
15835 |
15835 |
15865 |
-25 |
5 |
12 |
254 |
-6 |
|
|
|
1302 |
15930 |
15940 |
15940 |
15940 |
15940 |
15940 |
10 |
10 |
2 |
192 |
2 |
|
|
|
1303 |
15960 |
15990 |
15990 |
15990 |
15990 |
15990 |
30 |
30 |
2 |
90 |
0 |
|
|
|
1304 |
16130 |
|
|
|
16130 |
16130 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
136676 |
353826 |
-888 |
|
