|
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 |
1302 |
15070 |
15085 |
15110 |
15060 |
15060 |
15075 |
-10 |
5 |
2212 |
36776 |
-182 |
|
|
|
1303 |
15175 |
15245 |
15245 |
15150 |
15160 |
15180 |
-15 |
5 |
4678 |
58140 |
-864 |
|
|
|
1304 |
15270 |
15300 |
15335 |
15255 |
15255 |
15280 |
-15 |
10 |
5526 |
39626 |
270 |
|
|
|
1305 |
15355 |
15325 |
15405 |
15325 |
15335 |
15355 |
-20 |
0 |
2522 |
20604 |
798 |
|
|
|
1306 |
15420 |
15430 |
15430 |
15410 |
15410 |
15420 |
-10 |
0 |
112 |
7374 |
78 |
|
|
|
1307 |
15500 |
15475 |
15480 |
15470 |
15470 |
15475 |
-30 |
-25 |
10 |
1290 |
2 |
|
|
|
1308 |
15520 |
|
|
|
15520 |
15520 |
0 |
0 |
|
218 |
0 |
|
|
|
1309 |
15625 |
15660 |
15700 |
15660 |
15700 |
15680 |
75 |
55 |
4 |
192 |
0 |
|
|
|
1310 |
15705 |
15690 |
15690 |
15690 |
15690 |
15690 |
-15 |
-15 |
6 |
282 |
0 |
|
|
|
1311 |
15815 |
|
|
|
15815 |
15815 |
0 |
0 |
|
24 |
0 |
|
|
|
1312 |
15910 |
|
|
|
15910 |
15910 |
0 |
0 |
|
14 |
0 |
|
|
|
1401 |
16090 |
|
|
|
16090 |
16090 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
15070 |
164542 |
102 |
|
|
|
|||||||||||||
|
黄金 |
1302 |
338.42 |
338.90 |
338.90 |
338.71 |
338.71 |
338.80 |
0.29 |
0.38 |
4 |
174 |
0 |
|
|
|
1303 |
339.03 |
339.08 |
339.84 |
338.61 |
339.03 |
339.53 |
0.00 |
0.50 |
94 |
284 |
-60 |
|
|
|
1304 |
340.97 |
341.27 |
341.85 |
341.16 |
341.20 |
341.53 |
0.23 |
0.56 |
64 |
216 |
10 |
|
|
|
1305 |
342.53 |
342.47 |
342.92 |
342.30 |
342.92 |
342.54 |
0.39 |
0.01 |
40 |
324 |
-6 |
|
|
|
1306 |
344.16 |
343.70 |
344.40 |
343.70 |
344.06 |
344.11 |
-0.10 |
-0.05 |
20808 |
116826 |
1028 |
|
|
|
1307 |
345.21 |
345.19 |
345.34 |
345.19 |
345.34 |
345.26 |
0.13 |
0.05 |
4 |
112 |
-4 |
|
|
|
1308 |
346.31 |
|
|
|
346.36 |
346.36 |
0.05 |
0.05 |
|
102 |
0 |
|
|
|
1309 |
346.62 |
346.15 |
346.15 |
345.31 |
345.35 |
345.66 |
-1.27 |
-0.96 |
38 |
144 |
14 |
|
|
|
1310 |
346.64 |
|
|
|
345.68 |
345.68 |
-0.96 |
-0.96 |
|
12 |
0 |
|
|
|
1311 |
346.45 |
346.44 |
346.44 |
346.44 |
346.44 |
346.44 |
-0.01 |
-0.01 |
2 |
16 |
-2 |
|
|
|
1312 |
345.61 |
344.39 |
346.53 |
344.39 |
346.53 |
346.01 |
0.92 |
0.40 |
462 |
1732 |
236 |
|
|
|
1401 |
343.02 |
|
|
|
343.02 |
343.02 |
0.00 |
0.00 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
21516 |
119942 |
1216 |
|
|
|
|||||||||||||
|
1302 |
57860 |
57900 |
57930 |
57790 |
57840 |
57840 |
-20 |
-20 |
6894 |
44944 |
-730 |
|
|
|
|
1303 |
58080 |
58190 |
58190 |
57970 |
58000 |
58040 |
-80 |
-40 |
9794 |
78682 |
-1832 |
|
|
|
1304 |
58270 |
58380 |
58380 |
58150 |
58190 |
58260 |
-80 |
-10 |
56068 |
151780 |
-4090 |
|
|
|
1305 |
58410 |
58550 |
58550 |
58350 |
58380 |
58430 |
-30 |
20 |
53734 |
105504 |
3356 |
|
|
|
1306 |
58530 |
58660 |
58660 |
58500 |
58540 |
58560 |
10 |
30 |
2928 |
16206 |
1276 |
|
|
|
1307 |
58640 |
58730 |
58870 |
58620 |
58640 |
58680 |
0 |
40 |
464 |
2984 |
166 |
|
|
|
1308 |
58890 |
58890 |
58970 |
58760 |
58760 |
58850 |
-130 |
-40 |
156 |
1738 |
32 |
|
|
|
1309 |
58920 |
58980 |
59000 |
58870 |
58870 |
58950 |
-50 |
30 |
16 |
978 |
0 |
|
|
|
1310 |
58950 |
59080 |
59100 |
59000 |
59000 |
59070 |
50 |
120 |
36 |
1352 |
36 |
|
|
|
1311 |
59110 |
59160 |
59160 |
59060 |
59060 |
59100 |
-50 |
-10 |
44 |
628 |
26 |
|
|
|
1312 |
59060 |
59200 |
59250 |
59100 |
59180 |
59160 |
120 |
100 |
40 |
412 |
24 |
|
|
|
1401 |
59150 |
|
|
|
59150 |
59150 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
130174 |
405210 |
-1736 |
|
|
|
|||||||||||||
|
铅 |
1302 |
15020 |
15045 |
15050 |
15010 |
15040 |
15030 |
20 |
10 |
42 |
1750 |
-2 |
|
|
|
1303 |
15175 |
15270 |
15270 |
15140 |
15140 |
15205 |
-35 |
30 |
36 |
2220 |
16 |
|
|
|
1304 |
15305 |
15305 |
15305 |
15300 |
15300 |
15300 |
-5 |
-5 |
4 |
1162 |
-2 |
|
|
|
1305 |
15470 |
15370 |
15370 |
15370 |
15370 |
15370 |
-100 |
-100 |
2 |
6 |
2 |
|
|
|
1306 |
15625 |
|
|
|
15625 |
15625 |
0 |
0 |
|
12 |
0 |
|
|
|
1307 |
15655 |
|
|
|
15655 |
15655 |
0 |
0 |
|
6 |
0 |
|
|
|
1308 |
15580 |
|
|
|
15580 |
15580 |
0 |
0 |
|
6 |
0 |
|
|
|
1309 |
15535 |
|
|
|
15430 |
15430 |
-105 |
-105 |
|
2 |
0 |
|
|
|
1310 |
15655 |
|
|
|
15655 |
15655 |
0 |
0 |
|
2 |
0 |
|
|
|
1311 |
15755 |
|
|
|
15770 |
15770 |
15 |
15 |
|
4 |
0 |
|
|
|
1312 |
15680 |
|
|
|
15685 |
15685 |
5 |
5 |
|
2 |
0 |
|
|
|
1401 |
15610 |
|
|
|
15610 |
15610 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
84 |
5172 |
14 |
|
|
|
|||||||||||||
|
螺纹钢 |
1302 |
3823 |
3837 |
3838 |
3801 |
3820 |
3825 |
-3 |
2 |
330 |
4450 |
-228 |
|
|
|
1303 |
3850 |
3840 |
3857 |
3822 |
3826 |
3843 |
-24 |
-7 |
350 |
2260 |
0 |
|
|
|
1304 |
3905 |
3913 |
3925 |
3894 |
3894 |
3916 |
-11 |
11 |
134 |
3870 |
8 |
|
|
|
1305 |
3970 |
3991 |
4012 |
3962 |
3965 |
3990 |
-5 |
20 |
2373354 |
1305804 |
18884 |
|
|
|
1306 |
3984 |
4000 |
4007 |
3971 |
3987 |
3994 |
3 |
10 |
264 |
350 |
26 |
|
|
|
1307 |
3994 |
|
|
|
4004 |
4004 |
10 |
10 |
|
140 |
0 |
|
|
|
1308 |
3984 |
3992 |
3992 |
3980 |
3989 |
3990 |
5 |
6 |
38 |
166 |
28 |
|
|
|
1309 |
3983 |
3987 |
4017 |
3976 |
3985 |
3999 |
2 |
16 |
868 |
1228 |
68 |
|
|
|
1310 |
4003 |
4012 |
4037 |
3995 |
3996 |
4016 |
-7 |
13 |
43046 |
83608 |
130 |
|
|
|
1311 |
4010 |
4027 |
4027 |
4026 |
4026 |
4026 |
16 |
16 |
8 |
172 |
6 |
|
|
|
1312 |
3998 |
|
|
|
3998 |
3998 |
0 |
0 |
|
34 |
0 |
|
|
|
1401 |
3993 |
4000 |
4000 |
4000 |
4000 |
4000 |
7 |
7 |
4 |
20 |
-4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2418396 |
1402102 |
18918 |
|
|
|
|||||||||||||
|
锌 |
1302 |
15205 |
15225 |
15235 |
15175 |
15190 |
15195 |
-15 |
-10 |
1748 |
20048 |
-414 |
|
|
|
1303 |
15300 |
15370 |
15370 |
15260 |
15280 |
15285 |
-20 |
-15 |
4044 |
40026 |
-1166 |
|
|
|
1304 |
15385 |
15435 |
15455 |
15340 |
15365 |
15385 |
-20 |
0 |
47974 |
93458 |
142 |
|
|
|
1305 |
15470 |
15505 |
15535 |
15435 |
15455 |
15465 |
-15 |
-5 |
11660 |
33110 |
1786 |
|
|
|
1306 |
15580 |
15615 |
15645 |
15540 |
15570 |
15565 |
-10 |
-15 |
496 |
3286 |
282 |
|
|
|
1307 |
15690 |
15685 |
15695 |
15625 |
15635 |
15655 |
-55 |
-35 |
284 |
1130 |
110 |
|
|
|
1308 |
15765 |
15735 |
15735 |
15700 |
15700 |
15715 |
-65 |
-50 |
4 |
254 |
-2 |
|
|
|
1309 |
15810 |
15920 |
15920 |
15805 |
15805 |
15865 |
-5 |
55 |
16 |
824 |
4 |
|
|
|
1310 |
15900 |
15955 |
15955 |
15930 |
15930 |
15945 |
30 |
45 |
6 |
88 |
4 |
|
|
|
1311 |
15990 |
|
|
|
15970 |
15970 |
-20 |
-20 |
|
132 |
0 |
|
|
|
1312 |
16030 |
|
|
|
16020 |
16020 |
-10 |
-10 |
|
10 |
0 |
|
|
|
1401 |
16095 |
|
|
|
16095 |
16095 |
0 |
0 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
66232 |
192370 |
746 |
|
