|
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 |
17120 |
17140 |
17145 |
17085 |
17115 |
17110 |
-5 |
-10 |
3160 |
40800 |
-2140 |
|
|
1107 |
17155 |
17135 |
17155 |
17090 |
17125 |
17110 |
-30 |
-45 |
4314 |
61408 |
-822 |
|
|
1108 |
17195 |
17170 |
17190 |
17110 |
17135 |
17140 |
-60 |
-55 |
29506 |
92172 |
-3442 |
|
|
1109 |
17195 |
17180 |
17200 |
17115 |
17135 |
17145 |
-60 |
-50 |
6308 |
54334 |
968 |
|
|
1110 |
17185 |
17185 |
17190 |
17120 |
17135 |
17140 |
-50 |
-45 |
708 |
29474 |
54 |
|
|
1111 |
17190 |
17155 |
17185 |
17120 |
17140 |
17130 |
-50 |
-60 |
402 |
19280 |
76 |
|
|
1112 |
17175 |
17195 |
17195 |
17115 |
17140 |
17135 |
-35 |
-40 |
546 |
12050 |
20 |
|
|
1201 |
17205 |
17220 |
17220 |
17145 |
17180 |
17180 |
-25 |
-25 |
66 |
970 |
4 |
|
|
1202 |
17245 |
17145 |
17155 |
17130 |
17155 |
17130 |
-90 |
-115 |
24 |
670 |
-20 |
|
|
1203 |
17270 |
17150 |
17150 |
17105 |
17105 |
17110 |
-165 |
-160 |
24 |
372 |
-24 |
|
|
1204 |
17260 |
17155 |
17155 |
17155 |
17155 |
17155 |
-105 |
-105 |
2 |
162 |
2 |
|
|
1205 |
17250 |
17250 |
17250 |
17250 |
17250 |
17250 |
0 |
0 |
8 |
78 |
8 |
|
|
小计 |
|
|
|
|
|
|
|
|
45068 |
311770 |
-5316 |
|
黄金 |
1106 |
318 |
319.3 |
319.5 |
319.3 |
319.5 |
319.47 |
1.5 |
1.47 |
54 |
1176 |
-42 |
|
|
1107 |
316.9 |
315.56 |
315.56 |
315.56 |
315.56 |
315.56 |
-1.34 |
-1.34 |
2 |
72 |
0 |
|
|
1108 |
317.11 |
318.5 |
318.91 |
318.5 |
318.91 |
318.7 |
1.8 |
1.59 |
4 |
24 |
-2 |
|
|
1109 |
320.16 |
|
|
|
321.77 |
321.77 |
1.61 |
1.61 |
|
28 |
0 |
|
|
1110 |
319.57 |
|
|
|
321.17 |
321.17 |
1.6 |
1.6 |
|
38 |
0 |
|
|
1111 |
318.67 |
318.67 |
319.85 |
318.67 |
319.85 |
319.06 |
1.18 |
0.39 |
6 |
30 |
0 |
|
|
1112 |
319.49 |
320.8 |
321.02 |
320.43 |
320.56 |
320.76 |
1.07 |
1.27 |
9854 |
50078 |
150 |
|
|
1201 |
319.47 |
321.1 |
321.1 |
320.16 |
320.7 |
320.58 |
1.23 |
1.11 |
18 |
112 |
-2 |
|
|
1202 |
319.27 |
|
|
|
319.27 |
319.27 |
0 |
0 |
|
70 |
0 |
|
|
1203 |
320.04 |
|
|
|
320.04 |
320.04 |
0 |
0 |
|
82 |
0 |
|
|
1204 |
318.8 |
|
|
|
319.91 |
319.91 |
1.11 |
1.11 |
|
14 |
0 |
|
|
1205 |
318.24 |
|
|
|
319.35 |
319.35 |
1.11 |
1.11 |
|
4 |
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
9938 |
51728 |
104 |
|
铜 |
1106 |
68600 |
68610 |
68800 |
68360 |
68600 |
68600 |
0 |
0 |
4030 |
12870 |
-1660 |
|
|
1107 |
68130 |
67910 |
68550 |
67890 |
68010 |
68160 |
-120 |
30 |
6676 |
60626 |
-1824 |
|
|
1108 |
67670 |
67760 |
68090 |
67380 |
67590 |
67700 |
-80 |
30 |
169796 |
179466 |
-2234 |
|
|
1109 |
67450 |
67500 |
67890 |
67200 |
67350 |
67500 |
-100 |
50 |
17908 |
50558 |
2464 |
|
|
1110 |
67300 |
67390 |
67700 |
67070 |
67210 |
67330 |
-90 |
30 |
1828 |
11632 |
62 |
|
|
1111 |
67310 |
67400 |
67720 |
66950 |
67270 |
67350 |
-40 |
40 |
320 |
4154 |
122 |
|
|
1112 |
67090 |
67120 |
67500 |
66880 |
67080 |
67310 |
-10 |
220 |
466 |
3666 |
268 |
|
|
1201 |
67080 |
67300 |
67440 |
66910 |
67250 |
67210 |
170 |
130 |
130 |
1484 |
86 |
|
|
1202 |
67110 |
67200 |
67420 |
66790 |
67000 |
67210 |
-110 |
100 |
76 |
1042 |
34 |
|
|
1203 |
67110 |
67270 |
67460 |
67000 |
67000 |
67170 |
-110 |
60 |
28 |
406 |
-2 |
|
|
1204 |
67150 |
67320 |
67500 |
66990 |
67120 |
67150 |
-30 |
0 |
34 |
318 |
-4 |
|
|
1205 |
67210 |
67120 |
67520 |
67120 |
67200 |
67350 |
-10 |
140 |
20 |
88 |
4 |
|
|
小计 |
|
|
|
|
|
|
|
|
201312 |
326310 |
-2684 |
|
铅 |
1109 |
17060 |
17080 |
17150 |
16990 |
17070 |
17080 |
10 |
20 |
2912 |
8436 |
286 |
|
|
1110 |
17065 |
17130 |
17150 |
17000 |
17055 |
17075 |
-10 |
10 |
70 |
234 |
-6 |
|
|
1111 |
17075 |
|
|
|
17085 |
17085 |
10 |
10 |
|
8 |
0 |
|
|
1112 |
17495 |
|
|
|
17505 |
17505 |
10 |
10 |
|
18 |
0 |
|
|
1201 |
17490 |
|
|
|
17490 |
17490 |
0 |
0 |
|
12 |
0 |
|
|
1202 |
17685 |
|
|
|
17695 |
17695 |
10 |
10 |
|
4 |
0 |
|
|
1203 |
17560 |
|
|
|
17570 |
17570 |
10 |
10 |
|
|
0 |
|
|
1204 |
17670 |
|
|
|
17680 |
17680 |
10 |
10 |
|
10 |
0 |
|
|
1205 |
17725 |
|
|
|
17735 |
17735 |
10 |
10 |
|
2 |
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
2982 |
8724 |
280 |
|
锌 |
1106 |
17215 |
17275 |
17400 |
17235 |
17300 |
17320 |
85 |
105 |
2640 |
14840 |
-690 |
|
|
1107 |
17330 |
17330 |
17520 |
17320 |
17435 |
17430 |
105 |
100 |
17666 |
50426 |
-4604 |
|
|
1108 |
17435 |
17440 |
17645 |
17405 |
17540 |
17530 |
105 |
95 |
401632 |
235478 |
12552 |
|
|
1109 |
17535 |
17550 |
17730 |
17500 |
17640 |
17625 |
105 |
90 |
35758 |
74114 |
3598 |
|
|
1110 |
17620 |
17620 |
17825 |
17610 |
17745 |
17710 |
125 |
90 |
2080 |
13540 |
238 |
|
|
1111 |
17690 |
17700 |
17880 |
17700 |
17800 |
17805 |
110 |
115 |
226 |
5892 |
8 |
|
|
1112 |
17770 |
17795 |
17980 |
17735 |
17890 |
17915 |
120 |
145 |
106 |
1008 |
-22 |
|
|
1201 |
17850 |
17970 |
18055 |
17910 |
17975 |
17965 |
125 |
115 |
112 |
698 |
38 |
|
|
1202 |
17910 |
18110 |
18180 |
18070 |
18085 |
18100 |
175 |
190 |
26 |
404 |
6 |
|
|
1203 |
18030 |
18140 |
18225 |
18140 |
18150 |
18175 |
120 |
145 |
32 |
180 |
-10 |
|
|
1204 |
18165 |
18330 |
18330 |
18175 |
18250 |
18255 |
85 |
90 |
16 |
104 |
-6 |
|
|
1205 |
18150 |
18290 |
18295 |
18290 |
18295 |
18290 |
145 |
140 |
4 |
18 |
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
460298 |
396702 |
11108 |
(关键字：上海期货交易所 上海期货交易所收盘)