|
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 |
1106 |
16780 |
16765 |
16785 |
16740 |
16785 |
16760 |
5 |
-20 |
1990 |
48210 |
-1260 |
|
|
1107 |
16790 |
16765 |
16800 |
16740 |
16800 |
16770 |
10 |
-20 |
4718 |
59284 |
734 |
|
|
1108 |
16840 |
16785 |
16840 |
16785 |
16840 |
16810 |
0 |
-30 |
7936 |
54208 |
32 |
|
|
1109 |
16870 |
16815 |
16870 |
16805 |
16865 |
16840 |
-5 |
-30 |
3222 |
38784 |
146 |
|
|
1110 |
16880 |
16840 |
16885 |
16840 |
16885 |
16860 |
5 |
-20 |
1436 |
21516 |
430 |
|
|
1111 |
16895 |
16850 |
16895 |
16850 |
16885 |
16865 |
-10 |
-30 |
616 |
16086 |
390 |
|
|
1112 |
16920 |
16900 |
16910 |
16880 |
16905 |
16890 |
-15 |
-30 |
70 |
9292 |
-2 |
|
|
1201 |
16965 |
16950 |
16970 |
16905 |
16970 |
16950 |
5 |
-15 |
432 |
1212 |
396 |
|
|
1202 |
16975 |
|
|
|
16975 |
16975 |
0 |
0 |
|
580 |
0 |
|
|
1203 |
17035 |
16900 |
17000 |
16900 |
17000 |
16960 |
-35 |
-75 |
20 |
276 |
-2 |
|
|
1204 |
17075 |
|
|
|
17075 |
17075 |
0 |
0 |
|
120 |
0 |
|
|
1205 |
17095 |
17095 |
17100 |
17080 |
17100 |
17090 |
5 |
-5 |
54 |
54 |
42 |
|
|
小计 |
|
|
|
|
|
|
|
|
20494 |
249622 |
90 |
|
黄金 |
1106 |
318.21 |
326 |
326 |
326 |
326 |
326 |
7.79 |
7.79 |
6 |
1272 |
0 |
|
|
1107 |
315.55 |
315.14 |
319.74 |
315.14 |
317.88 |
316.9 |
2.33 |
1.35 |
10 |
72 |
-2 |
|
|
1108 |
315.35 |
320.43 |
320.83 |
314.67 |
317.5 |
318.72 |
2.15 |
3.37 |
44 |
14 |
6 |
|
|
1109 |
317.79 |
319.18 |
319.85 |
319.18 |
319.85 |
319.63 |
2.06 |
1.84 |
12 |
34 |
0 |
|
|
1110 |
318.1 |
|
|
|
319.94 |
319.94 |
1.84 |
1.84 |
|
38 |
0 |
|
|
1111 |
317.92 |
319.3 |
319.3 |
319.3 |
319.3 |
319.3 |
1.38 |
1.38 |
2 |
36 |
0 |
|
|
1112 |
318.47 |
319.19 |
320.3 |
319.05 |
320.25 |
319.75 |
1.78 |
1.28 |
19372 |
49246 |
-610 |
|
|
1201 |
317.92 |
318.91 |
320.21 |
318.91 |
320.21 |
319.73 |
2.29 |
1.81 |
54 |
78 |
-4 |
|
|
1202 |
319.28 |
|
|
|
320.26 |
320.26 |
0.98 |
0.98 |
|
66 |
0 |
|
|
1203 |
318.22 |
319.57 |
320.35 |
319.57 |
320.35 |
320.05 |
2.13 |
1.83 |
14 |
84 |
4 |
|
|
1204 |
317.87 |
|
|
|
319.69 |
319.69 |
1.82 |
1.82 |
|
14 |
0 |
|
|
1205 |
317.3 |
|
|
|
319.12 |
319.12 |
1.82 |
1.82 |
|
4 |
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
19514 |
50958 |
-606 |
|
铜 |
1106 |
69120 |
68500 |
68630 |
68250 |
68540 |
68390 |
-580 |
-730 |
4640 |
20440 |
-2150 |
|
|
1107 |
68820 |
68000 |
68260 |
67800 |
68200 |
67990 |
-620 |
-830 |
15112 |
72476 |
-7344 |
|
|
1108 |
68420 |
67500 |
67820 |
67300 |
67660 |
67530 |
-760 |
-890 |
148090 |
174604 |
2300 |
|
|
1109 |
68200 |
67380 |
67610 |
67080 |
67410 |
67320 |
-790 |
-880 |
11000 |
38640 |
2722 |
|
|
1110 |
68110 |
67210 |
67490 |
67000 |
67300 |
67250 |
-810 |
-860 |
1162 |
9864 |
544 |
|
|
1111 |
68020 |
66870 |
67990 |
66870 |
67170 |
67210 |
-850 |
-810 |
350 |
3912 |
-76 |
|
|
1112 |
67960 |
67010 |
67320 |
66750 |
67180 |
67060 |
-780 |
-900 |
368 |
3118 |
82 |
|
|
1201 |
68020 |
67180 |
67180 |
66800 |
67120 |
66960 |
-900 |
-1060 |
132 |
1360 |
50 |
|
|
1202 |
67880 |
67000 |
67100 |
66790 |
67100 |
67000 |
-780 |
-880 |
18 |
960 |
6 |
|
|
1203 |
68150 |
67580 |
67580 |
67100 |
67120 |
67130 |
-1030 |
-1020 |
40 |
396 |
-4 |
|
|
1204 |
68230 |
67010 |
67270 |
67010 |
67270 |
67140 |
-960 |
-1090 |
4 |
310 |
4 |
|
|
1205 |
67960 |
67480 |
67480 |
67480 |
67480 |
67480 |
-480 |
-480 |
2 |
78 |
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
180918 |
326158 |
-3866 |
|
铅 |
1109 |
16980 |
16840 |
16900 |
16780 |
16880 |
16835 |
-100 |
-145 |
1984 |
8168 |
-162 |
|
|
1110 |
17005 |
16910 |
16910 |
16890 |
16910 |
16900 |
-95 |
-105 |
12 |
244 |
-2 |
|
|
1111 |
17130 |
|
|
|
17025 |
17025 |
-105 |
-105 |
|
6 |
0 |
|
|
1112 |
17330 |
|
|
|
17225 |
17225 |
-105 |
-105 |
|
10 |
0 |
|
|
1201 |
17590 |
17245 |
17580 |
17245 |
17580 |
17410 |
-10 |
-180 |
4 |
6 |
0 |
|
|
1202 |
17820 |
|
|
|
17745 |
17745 |
-75 |
-75 |
|
4 |
0 |
|
|
1203 |
17520 |
|
|
|
17340 |
17340 |
-180 |
-180 |
|
|
0 |
|
|
1204 |
17600 |
17450 |
17450 |
17450 |
17450 |
17450 |
-150 |
-150 |
2 |
10 |
2 |
|
|
1205 |
17600 |
|
|
|
17450 |
17450 |
-150 |
-150 |
|
|
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
2002 |
8448 |
-162 |
|
锌 |
1106 |
17065 |
16930 |
17030 |
16900 |
17030 |
16950 |
-35 |
-115 |
1140 |
22080 |
-600 |
|
|
1107 |
17175 |
17040 |
17155 |
17005 |
17135 |
17065 |
-40 |
-110 |
18446 |
74662 |
-6670 |
|
|
1108 |
17260 |
17120 |
17240 |
17080 |
17220 |
17150 |
-40 |
-110 |
243444 |
219164 |
-11690 |
|
|
1109 |
17360 |
17200 |
17330 |
17180 |
17320 |
17245 |
-40 |
-115 |
12916 |
58296 |
1958 |
|
|
1110 |
17465 |
17340 |
17430 |
17295 |
17390 |
17330 |
-75 |
-135 |
1946 |
10728 |
814 |
|
|
1111 |
17590 |
17365 |
17520 |
17365 |
17510 |
17420 |
-80 |
-170 |
916 |
4848 |
508 |
|
|
1112 |
17620 |
17500 |
17575 |
17500 |
17575 |
17520 |
-45 |
-100 |
14 |
884 |
6 |
|
|
1201 |
17795 |
17600 |
17765 |
17600 |
17745 |
17715 |
-50 |
-80 |
212 |
704 |
122 |
|
|
1202 |
17885 |
17735 |
17750 |
17735 |
17750 |
17740 |
-135 |
-145 |
70 |
420 |
10 |
|
|
1203 |
17985 |
17950 |
17950 |
17880 |
17930 |
17900 |
-55 |
-85 |
24 |
184 |
-2 |
|
|
1204 |
18115 |
18135 |
18135 |
17920 |
18050 |
18015 |
-65 |
-100 |
12 |
104 |
-2 |
|
|
1205 |
18235 |
18080 |
18200 |
18080 |
18200 |
18140 |
-35 |
-95 |
6 |
20 |
2 |
|
|
小计 |
|
|
|
|
|
|
|
|
279146 |
392094 |
-15544 |
(关键字：上海期货交易所 上海期货交易所收盘)