|
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 |
16060 |
16080 |
16090 |
16055 |
16080 |
16065 |
20 |
5 |
1520 |
22424 |
-702 |
|
|
|
1206 |
16120 |
16135 |
16140 |
16110 |
16140 |
16125 |
20 |
5 |
3658 |
39422 |
-68 |
|
|
|
1207 |
16155 |
16155 |
16180 |
16135 |
16180 |
16155 |
25 |
0 |
4878 |
65250 |
-1770 |
|
|
|
1208 |
16175 |
16160 |
16205 |
16145 |
16190 |
16170 |
15 |
-5 |
8830 |
59688 |
2990 |
|
|
|
1209 |
16190 |
16175 |
16220 |
16165 |
16220 |
16185 |
30 |
-5 |
1704 |
21296 |
434 |
|
|
|
1210 |
16210 |
16200 |
16235 |
16200 |
16235 |
16215 |
25 |
5 |
114 |
3320 |
38 |
|
|
|
1211 |
16255 |
16245 |
16270 |
16245 |
16270 |
16260 |
15 |
5 |
6 |
648 |
0 |
|
|
|
1212 |
16280 |
16260 |
16260 |
16260 |
16260 |
16260 |
-20 |
-20 |
20 |
224 |
0 |
|
|
|
1301 |
16330 |
|
|
|
16330 |
16330 |
0 |
0 |
|
306 |
0 |
|
|
|
1302 |
16395 |
|
|
|
16395 |
16395 |
0 |
0 |
|
40 |
0 |
|
|
|
1303 |
16385 |
|
|
|
16385 |
16385 |
0 |
0 |
|
50 |
0 |
|
|
|
1304 |
16425 |
|
|
|
16425 |
16425 |
0 |
0 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
20730 |
212674 |
922 |
|
|
|
|||||||||||||
|
黄金 |
1205 |
336.00 |
339.98 |
339.98 |
335.76 |
336.43 |
337.66 |
0.43 |
1.66 |
138 |
112 |
2 |
|
|
|
1206 |
335.96 |
336.02 |
337.29 |
336.02 |
337.25 |
336.60 |
1.29 |
0.64 |
6252 |
13590 |
-2888 |
|
|
|
1207 |
335.97 |
336.93 |
337.49 |
336.93 |
337.49 |
337.16 |
1.52 |
1.19 |
10 |
42 |
2 |
|
|
|
1208 |
336.05 |
337.50 |
337.50 |
337.50 |
337.50 |
337.50 |
1.45 |
1.45 |
2 |
16 |
0 |
|
|
|
1209 |
336.52 |
337.76 |
338.67 |
337.10 |
338.67 |
337.65 |
2.15 |
1.13 |
16 |
62 |
2 |
|
|
|
1210 |
336.33 |
337.47 |
337.47 |
336.94 |
336.94 |
337.20 |
0.61 |
0.87 |
8 |
68 |
0 |
|
|
|
1211 |
336.16 |
337.40 |
337.47 |
337.40 |
337.47 |
337.42 |
1.31 |
1.26 |
6 |
22 |
-4 |
|
|
|
1212 |
336.21 |
336.49 |
338.07 |
336.48 |
338.03 |
337.29 |
1.82 |
1.08 |
38702 |
100780 |
9502 |
|
|
|
1301 |
336.47 |
337.08 |
337.27 |
337.08 |
337.19 |
337.18 |
0.72 |
0.71 |
6 |
14 |
-2 |
|
|
|
1302 |
336.36 |
|
|
|
337.68 |
337.68 |
1.32 |
1.32 |
|
26 |
0 |
|
|
|
1303 |
336.01 |
|
|
|
337.72 |
337.72 |
1.71 |
1.71 |
|
12 |
0 |
|
|
|
1304 |
335.90 |
|
|
|
335.90 |
335.90 |
0.00 |
0.00 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
45140 |
114746 |
6614 |
|
|
|
|||||||||||||
|
1205 |
57600 |
57710 |
58190 |
57680 |
58140 |
57890 |
540 |
290 |
10022 |
25512 |
-3012 |
||
|
|
1206 |
57690 |
57880 |
58330 |
57760 |
58320 |
58000 |
630 |
310 |
16986 |
66198 |
-7244 |
|
|
|
1207 |
57620 |
57770 |
58320 |
57690 |
58290 |
57980 |
670 |
360 |
164394 |
180626 |
-15720 |
|
|
|
1208 |
57560 |
57780 |
58300 |
57630 |
58260 |
57960 |
700 |
400 |
355654 |
186690 |
22482 |
|
|
|
1209 |
57560 |
57790 |
58310 |
57640 |
58290 |
57980 |
730 |
420 |
20370 |
33402 |
2710 |
|
|
|
1210 |
57590 |
57780 |
58330 |
57670 |
58300 |
57970 |
710 |
380 |
2492 |
6996 |
796 |
|
|
|
1211 |
57590 |
57770 |
58330 |
57770 |
58310 |
58000 |
720 |
410 |
430 |
3062 |
222 |
|
|
|
1212 |
57640 |
57760 |
58340 |
57760 |
58340 |
57980 |
700 |
340 |
234 |
2402 |
-12 |
|
|
|
1301 |
57660 |
57740 |
58410 |
57740 |
58390 |
58040 |
730 |
380 |
44 |
972 |
6 |
|
|
|
1302 |
57710 |
57750 |
58370 |
57750 |
58370 |
58140 |
660 |
430 |
22 |
326 |
-2 |
|
|
|
1303 |
57720 |
58040 |
58460 |
58000 |
58460 |
58220 |
740 |
500 |
28 |
246 |
8 |
|
|
|
1304 |
57710 |
57820 |
58540 |
57820 |
58420 |
58290 |
710 |
580 |
58 |
202 |
34 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
570734 |
506634 |
268 |
|
|
|
|||||||||||||
|
铅 |
1205 |
15745 |
15760 |
15800 |
15750 |
15800 |
15770 |
55 |
25 |
48 |
306 |
-8 |
|
|
|
1206 |
15740 |
15770 |
15800 |
15745 |
15800 |
15770 |
60 |
30 |
68 |
1422 |
-36 |
|
|
|
1207 |
15735 |
15750 |
15815 |
15735 |
15815 |
15765 |
80 |
30 |
104 |
1434 |
34 |
|
|
|
1208 |
15745 |
15795 |
15795 |
15795 |
15795 |
15795 |
50 |
50 |
2 |
34 |
0 |
|
|
|
1209 |
15755 |
|
|
|
15755 |
15755 |
0 |
0 |
|
16 |
0 |
|
|
|
1210 |
15770 |
|
|
|
15805 |
15805 |
35 |
35 |
|
14 |
0 |
|
|
|
1211 |
15900 |
|
|
|
15950 |
15950 |
50 |
50 |
|
|
0 |
|
|
|
1212 |
15560 |
|
|
|
15605 |
15605 |
45 |
45 |
|
|
0 |
|
|
|
1301 |
15620 |
16290 |
16290 |
16290 |
16290 |
16290 |
670 |
670 |
2 |
2 |
0 |
|
|
|
1302 |
16390 |
|
|
|
17090 |
17090 |
700 |
700 |
|
|
0 |
|
|
|
1303 |
16390 |
|
|
|
16390 |
16390 |
0 |
0 |
|
|
0 |
|
|
|
1304 |
16390 |
|
|
|
16390 |
16390 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
224 |
3228 |
-10 |
|
|
|
|||||||||||||
|
螺纹钢 |
1205 |
4266 |
4285 |
4290 |
4272 |
4288 |
4277 |
22 |
11 |
4152 |
17286 |
-1678 |
|
|
|
1206 |
4274 |
4293 |
4293 |
4285 |
4285 |
4288 |
11 |
14 |
6 |
958 |
-2 |
|
|
|
1207 |
4268 |
|
|
|
4281 |
4281 |
13 |
13 |
|
290 |
0 |
|
|
|
1208 |
4282 |
4280 |
4280 |
4280 |
4280 |
4280 |
-2 |
-2 |
2 |
338 |
-2 |
|
|
|
1209 |
4261 |
4280 |
4295 |
4279 |
4290 |
4289 |
29 |
28 |
1630 |
1694 |
-32 |
|
|
|
1210 |
4263 |
4275 |
4291 |
4271 |
4290 |
4281 |
27 |
18 |
418862 |
815718 |
-27492 |
|
|
|
1211 |
4253 |
4270 |
4270 |
4263 |
4263 |
4264 |
10 |
11 |
12 |
708 |
-6 |
|
|
|
1212 |
4246 |
4257 |
4257 |
4251 |
4253 |
4252 |
7 |
6 |
30 |
248 |
-12 |
|
|
|
1301 |
4235 |
4246 |
4258 |
4240 |
4258 |
4250 |
23 |
15 |
2502 |
43628 |
258 |
|
|
|
1302 |
4249 |
4245 |
4245 |
4245 |
4245 |
4245 |
-4 |
-4 |
24 |
96 |
0 |
|
|
|
1303 |
4260 |
|
|
|
4255 |
4255 |
-5 |
-5 |
|
36 |
0 |
|
|
|
1304 |
4293 |
4303 |
4303 |
4303 |
4303 |
4303 |
10 |
10 |
4 |
4 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
427224 |
881004 |
-28962 |
|
|
|
|||||||||||||
|
锌 |
1205 |
15355 |
15345 |
15445 |
15340 |
15435 |
15390 |
80 |
35 |
3196 |
18996 |
-1918 |
|
|
|
1206 |
15430 |
15435 |
15520 |
15425 |
15515 |
15460 |
85 |
30 |
9456 |
60752 |
-5108 |
|
|
|
1207 |
15500 |
15510 |
15600 |
15495 |
15595 |
15540 |
95 |
40 |
90186 |
174102 |
-6752 |
|
|
|
1208 |
15570 |
15580 |
15695 |
15570 |
15685 |
15630 |
115 |
60 |
72586 |
92400 |
23790 |
|
|
|
1209 |
15640 |
15630 |
15760 |
15630 |
15755 |
15690 |
115 |
50 |
3940 |
15086 |
2012 |
|
|
|
1210 |
15705 |
15765 |
15820 |
15700 |
15820 |
15755 |
115 |
50 |
210 |
3002 |
-36 |
|
|
|
1211 |
15775 |
15900 |
15900 |
15800 |
15845 |
15825 |
70 |
50 |
48 |
630 |
4 |
|
|
|
1212 |
15810 |
15910 |
15910 |
15910 |
15910 |
15910 |
100 |
100 |
2 |
312 |
0 |
|
|
|
1301 |
15865 |
15885 |
15965 |
15885 |
15965 |
15950 |
100 |
85 |
28 |
264 |
10 |
|
|
|
1302 |
15940 |
15975 |
16045 |
15915 |
16020 |
15980 |
80 |
40 |
28 |
172 |
-20 |
|
|
|
1303 |
15990 |
15955 |
16090 |
15955 |
16005 |
16055 |
15 |
65 |
38 |
114 |
24 |
|
|
|
1304 |
16130 |
|
|
|
16130 |
16130 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
179718 |
365832 |
12006 |
|
