|
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 |
16065 |
16080 |
16100 |
16060 |
16060 |
16080 |
-5 |
15 |
2544 |
22050 |
-374 |
|
|
|
1206 |
16125 |
16150 |
16150 |
16135 |
16140 |
16140 |
15 |
15 |
2686 |
38760 |
-662 |
|
|
|
1207 |
16155 |
16195 |
16200 |
16160 |
16175 |
16170 |
20 |
15 |
5462 |
63994 |
-1256 |
|
|
|
1208 |
16170 |
16225 |
16225 |
16180 |
16195 |
16190 |
25 |
20 |
5556 |
61062 |
1374 |
|
|
|
1209 |
16185 |
16250 |
16250 |
16200 |
16220 |
16215 |
35 |
30 |
1590 |
21818 |
522 |
|
|
|
1210 |
16215 |
16230 |
16250 |
16230 |
16250 |
16245 |
35 |
30 |
68 |
3358 |
38 |
|
|
|
1211 |
16260 |
|
|
|
16260 |
16260 |
0 |
0 |
|
648 |
0 |
|
|
|
1212 |
16260 |
|
|
|
16260 |
16260 |
0 |
0 |
|
224 |
0 |
|
|
|
1301 |
16330 |
|
|
|
16360 |
16360 |
30 |
30 |
|
306 |
0 |
|
|
|
1302 |
16395 |
|
|
|
16425 |
16425 |
30 |
30 |
|
40 |
0 |
|
|
|
1303 |
16385 |
|
|
|
16385 |
16385 |
0 |
0 |
|
50 |
0 |
|
|
|
1304 |
16425 |
|
|
|
16425 |
16425 |
0 |
0 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
17906 |
212316 |
-358 |
|
|
|
|||||||||||||
|
黄金 |
1205 |
337.66 |
338.35 |
338.35 |
338.35 |
338.35 |
338.35 |
0.69 |
0.69 |
4 |
108 |
-4 |
|
|
|
1206 |
336.60 |
338.46 |
338.51 |
337.31 |
337.46 |
337.91 |
0.86 |
1.31 |
5410 |
10550 |
-3040 |
|
|
|
1207 |
337.16 |
337.49 |
339.29 |
337.49 |
337.73 |
338.62 |
0.57 |
1.46 |
40 |
44 |
2 |
|
|
|
1208 |
337.50 |
|
|
|
337.50 |
337.50 |
0.00 |
0.00 |
|
16 |
0 |
|
|
|
1209 |
337.65 |
339.87 |
339.87 |
338.92 |
338.92 |
339.25 |
1.27 |
1.60 |
38 |
60 |
-2 |
|
|
|
1210 |
337.20 |
338.97 |
339.08 |
338.90 |
339.08 |
338.96 |
1.88 |
1.76 |
16 |
66 |
-2 |
|
|
|
1211 |
337.42 |
339.16 |
339.16 |
339.16 |
339.16 |
339.16 |
1.74 |
1.74 |
2 |
22 |
0 |
|
|
|
1212 |
337.29 |
339.34 |
339.44 |
338.17 |
338.22 |
338.88 |
0.93 |
1.59 |
36908 |
96104 |
-4676 |
|
|
|
1301 |
337.18 |
|
|
|
337.18 |
337.18 |
0.00 |
0.00 |
|
14 |
0 |
|
|
|
1302 |
337.68 |
338.70 |
338.70 |
338.70 |
338.70 |
338.70 |
1.02 |
1.02 |
2 |
26 |
0 |
|
|
|
1303 |
337.72 |
|
|
|
337.72 |
337.72 |
0.00 |
0.00 |
|
12 |
0 |
|
|
|
1304 |
335.90 |
339.17 |
339.17 |
339.17 |
339.17 |
339.17 |
3.27 |
3.27 |
2 |
4 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
42422 |
107026 |
-7720 |
|
|
|
|||||||||||||
|
1205 |
57890 |
58270 |
58460 |
58250 |
58300 |
58360 |
410 |
470 |
8892 |
23030 |
-2482 |
||
|
|
1206 |
58000 |
58450 |
58660 |
58380 |
58500 |
58520 |
500 |
520 |
12120 |
62208 |
-3990 |
|
|
|
1207 |
57980 |
58550 |
58650 |
58350 |
58480 |
58490 |
500 |
510 |
95170 |
164796 |
-15830 |
|
|
|
1208 |
57960 |
58510 |
58640 |
58300 |
58460 |
58470 |
500 |
510 |
306568 |
185442 |
-1248 |
|
|
|
1209 |
57980 |
58600 |
58650 |
58320 |
58470 |
58490 |
490 |
510 |
23004 |
36960 |
3558 |
|
|
|
1210 |
57970 |
58610 |
58630 |
58350 |
58460 |
58500 |
490 |
530 |
2504 |
7992 |
996 |
|
|
|
1211 |
58000 |
58530 |
58650 |
58380 |
58500 |
58560 |
500 |
560 |
250 |
3166 |
104 |
|
|
|
1212 |
57980 |
58500 |
58720 |
58430 |
58530 |
58590 |
550 |
610 |
240 |
2466 |
64 |
|
|
|
1301 |
58040 |
58500 |
58770 |
58370 |
58590 |
58590 |
550 |
550 |
82 |
1006 |
34 |
|
|
|
1302 |
58140 |
58550 |
58740 |
58450 |
58630 |
58610 |
490 |
470 |
64 |
322 |
-4 |
|
|
|
1303 |
58220 |
58690 |
58690 |
58570 |
58650 |
58650 |
430 |
430 |
132 |
346 |
100 |
|
|
|
1304 |
58290 |
58600 |
58810 |
58510 |
58610 |
58580 |
320 |
290 |
130 |
290 |
88 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
449156 |
488024 |
-18610 |
|
|
|
|||||||||||||
|
铅 |
1205 |
15770 |
15900 |
15900 |
15840 |
15850 |
15850 |
80 |
80 |
82 |
322 |
16 |
|
|
|
1206 |
15770 |
15855 |
15900 |
15820 |
15820 |
15840 |
50 |
70 |
262 |
1262 |
-160 |
|
|
|
1207 |
15765 |
15850 |
15875 |
15755 |
15810 |
15835 |
45 |
70 |
260 |
1404 |
-30 |
|
|
|
1208 |
15795 |
15830 |
15845 |
15830 |
15845 |
15840 |
50 |
45 |
18 |
34 |
0 |
|
|
|
1209 |
15755 |
|
|
|
15755 |
15755 |
0 |
0 |
|
16 |
0 |
|
|
|
1210 |
15805 |
|
|
|
15805 |
15805 |
0 |
0 |
|
14 |
0 |
|
|
|
1211 |
15950 |
|
|
|
15995 |
15995 |
45 |
45 |
|
|
0 |
|
|
|
1212 |
15605 |
|
|
|
15650 |
15650 |
45 |
45 |
|
|
0 |
|
|
|
1301 |
16290 |
|
|
|
16195 |
16195 |
-95 |
-95 |
|
2 |
0 |
|
|
|
1302 |
17090 |
|
|
|
17140 |
17140 |
50 |
50 |
|
|
0 |
|
|
|
1303 |
17090 |
15920 |
15920 |
15920 |
15920 |
15920 |
-1170 |
-1170 |
2 |
2 |
2 |
|
|
|
1304 |
17090 |
16460 |
16460 |
15995 |
15995 |
16225 |
-1095 |
-865 |
4 |
4 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
628 |
3060 |
-168 |
|
|
|
|||||||||||||
|
螺纹钢 |
1205 |
4277 |
4291 |
4296 |
4185 |
4185 |
4283 |
-92 |
6 |
5678 |
15728 |
-1558 |
|
|
|
1206 |
4288 |
4272 |
4324 |
4271 |
4295 |
4295 |
7 |
7 |
32 |
976 |
18 |
|
|
|
1207 |
4281 |
|
|
|
4281 |
4281 |
0 |
0 |
|
290 |
0 |
|
|
|
1208 |
4280 |
4296 |
4308 |
4287 |
4287 |
4303 |
7 |
23 |
74 |
356 |
18 |
|
|
|
1209 |
4289 |
4292 |
4302 |
4275 |
4284 |
4289 |
-5 |
0 |
520 |
1724 |
30 |
|
|
|
1210 |
4281 |
4294 |
4298 |
4268 |
4269 |
4282 |
-12 |
1 |
353310 |
822962 |
7244 |
|
|
|
1211 |
4264 |
4273 |
4273 |
4271 |
4271 |
4272 |
7 |
8 |
8 |
700 |
-8 |
|
|
|
1212 |
4252 |
4275 |
4278 |
4257 |
4257 |
4267 |
5 |
15 |
14 |
250 |
2 |
|
|
|
1301 |
4250 |
4260 |
4265 |
4247 |
4249 |
4255 |
-1 |
5 |
2808 |
43518 |
-110 |
|
|
|
1302 |
4245 |
4261 |
4261 |
4261 |
4261 |
4261 |
16 |
16 |
2 |
94 |
-2 |
|
|
|
1303 |
4255 |
|
|
|
4271 |
4271 |
16 |
16 |
|
36 |
0 |
|
|
|
1304 |
4303 |
|
|
|
4319 |
4319 |
16 |
16 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
362446 |
886638 |
5634 |
|
|
|
|||||||||||||
|
锌 |
1205 |
15390 |
15450 |
15480 |
15400 |
15430 |
15435 |
40 |
45 |
3298 |
18880 |
-116 |
|
|
|
1206 |
15460 |
15555 |
15565 |
15495 |
15505 |
15520 |
45 |
60 |
10130 |
55914 |
-4838 |
|
|
|
1207 |
15540 |
15660 |
15660 |
15580 |
15600 |
15605 |
60 |
65 |
58390 |
160140 |
-13962 |
|
|
|
1208 |
15630 |
15720 |
15735 |
15655 |
15695 |
15685 |
65 |
55 |
63468 |
93076 |
676 |
|
|
|
1209 |
15690 |
15855 |
15855 |
15740 |
15755 |
15760 |
65 |
70 |
5240 |
17852 |
2766 |
|
|
|
1210 |
15755 |
15820 |
15850 |
15800 |
15810 |
15815 |
55 |
60 |
764 |
3256 |
254 |
|
|
|
1211 |
15825 |
15865 |
15905 |
15865 |
15890 |
15875 |
65 |
50 |
18 |
640 |
10 |
|
|
|
1212 |
15910 |
15935 |
15935 |
15935 |
15935 |
15935 |
25 |
25 |
4 |
314 |
2 |
|
|
|
1301 |
15950 |
15995 |
15995 |
15990 |
15990 |
15990 |
40 |
40 |
8 |
260 |
-4 |
|
|
|
1302 |
15980 |
16020 |
16020 |
16020 |
16020 |
16020 |
40 |
40 |
2 |
170 |
-2 |
|
|
|
1303 |
16055 |
16075 |
16135 |
16050 |
16090 |
16090 |
35 |
35 |
12 |
112 |
-2 |
|
|
|
1304 |
16130 |
16115 |
16130 |
16115 |
16130 |
16120 |
0 |
-10 |
4 |
6 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
141338 |
350620 |
-15212 |
|
