|
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 |
1111 |
16090 |
16150 |
16200 |
16145 |
16155 |
16165 |
65 |
75 |
2790 |
13660 |
-220 |
|
|
1112 |
16130 |
16240 |
16290 |
16220 |
16230 |
16240 |
100 |
110 |
6022 |
39664 |
-1008 |
|
|
1201 |
16130 |
16250 |
16350 |
16250 |
16320 |
16300 |
190 |
170 |
35440 |
81468 |
-2698 |
|
|
1202 |
16150 |
16290 |
16385 |
15500 |
16370 |
16320 |
220 |
170 |
10662 |
59190 |
1282 |
|
|
1203 |
16195 |
16315 |
16440 |
16315 |
16440 |
16390 |
245 |
195 |
2496 |
16100 |
116 |
|
|
1204 |
16270 |
16390 |
16510 |
16390 |
16505 |
16465 |
235 |
195 |
134 |
3116 |
-26 |
|
|
1205 |
16305 |
16480 |
16610 |
16465 |
16550 |
16545 |
245 |
240 |
164 |
2818 |
16 |
|
|
1206 |
16395 |
16530 |
16640 |
16530 |
16630 |
16575 |
235 |
180 |
54 |
1770 |
8 |
|
|
1207 |
16420 |
16555 |
16710 |
16555 |
16660 |
16635 |
240 |
215 |
24 |
1618 |
-16 |
|
|
1208 |
16535 |
16755 |
16780 |
16755 |
16780 |
16765 |
245 |
230 |
30 |
1106 |
-2 |
|
|
1209 |
16585 |
16835 |
16835 |
16835 |
16835 |
16835 |
250 |
250 |
4 |
344 |
0 |
|
|
1210 |
16665 |
16800 |
17030 |
16790 |
16940 |
16930 |
275 |
265 |
70 |
908 |
2 |
|
|
小计 |
|
|
|
|
|
|
|
|
57890 |
221762 |
-2546 |
|
黄金 |
1111 |
354.42 |
|
|
|
354.35 |
354.42 |
-0.07 |
0 |
|
|
0 |
|
|
1112 |
362.09 |
366.6 |
368.38 |
366.03 |
366.37 |
367.7 |
4.28 |
5.61 |
1970 |
4178 |
-400 |
|
|
1201 |
362.2 |
368.78 |
369.38 |
367.82 |
368.05 |
368.65 |
5.85 |
6.45 |
434 |
646 |
-8 |
|
|
1202 |
362.75 |
369.6 |
370.61 |
368.38 |
368.38 |
369.64 |
5.63 |
6.89 |
22 |
234 |
-2 |
|
|
1203 |
361.92 |
370.19 |
370.35 |
369.88 |
369.89 |
370.09 |
7.97 |
8.17 |
12 |
188 |
0 |
|
|
1204 |
361.88 |
368.97 |
368.97 |
368.97 |
368.97 |
368.97 |
7.09 |
7.09 |
2 |
146 |
0 |
|
|
1205 |
362.13 |
368.89 |
369.72 |
368.89 |
369.1 |
369.23 |
6.97 |
7.1 |
42 |
192 |
-14 |
|
|
1206 |
362.06 |
367.51 |
369.28 |
367.36 |
367.36 |
368.49 |
5.3 |
6.43 |
58254 |
68672 |
566 |
|
|
1207 |
361.88 |
|
|
|
361.88 |
361.88 |
0 |
0 |
|
16 |
0 |
|
|
1208 |
363.01 |
|
|
|
363.01 |
363.01 |
0 |
0 |
|
30 |
0 |
|
|
1209 |
364.7 |
368 |
368 |
368 |
368 |
368 |
3.3 |
3.3 |
2 |
8 |
0 |
|
|
1210 |
361.86 |
369.2 |
369.2 |
368.59 |
368.59 |
368.74 |
6.73 |
6.88 |
8 |
8 |
4 |
|
|
小计 |
|
|
|
|
|
|
|
|
60746 |
74318 |
146 |
|
铜 |
1111 |
56340 |
58000 |
59550 |
58000 |
59550 |
58730 |
3210 |
2390 |
3370 |
4740 |
-1810 |
|
|
1112 |
55820 |
57230 |
59080 |
57230 |
58690 |
58300 |
2870 |
2480 |
17112 |
39536 |
-3252 |
|
|
1201 |
55460 |
57030 |
58780 |
56920 |
58430 |
57970 |
2970 |
2510 |
819116 |
212784 |
-15576 |
|
|
1202 |
55290 |
57000 |
58600 |
56910 |
58420 |
57900 |
3130 |
2610 |
229160 |
111406 |
2314 |
|
|
1203 |
55280 |
57010 |
58590 |
56860 |
58380 |
58020 |
3100 |
2740 |
15960 |
24520 |
910 |
|
|
1204 |
55300 |
56660 |
58610 |
56660 |
58490 |
57870 |
3190 |
2570 |
2600 |
9458 |
-204 |
|
|
1205 |
55490 |
56700 |
58780 |
56700 |
58480 |
57940 |
2990 |
2450 |
1748 |
5562 |
-70 |
|
|
1206 |
55580 |
57560 |
58740 |
57070 |
58510 |
57850 |
2930 |
2270 |
360 |
3782 |
18 |
|
|
1207 |
55530 |
55780 |
58570 |
55780 |
58570 |
57770 |
3040 |
2240 |
110 |
1672 |
-54 |
|
|
1208 |
55630 |
57220 |
58960 |
57180 |
58840 |
58290 |
3210 |
2660 |
138 |
1400 |
-12 |
|
|
1209 |
55840 |
56610 |
58930 |
56610 |
58790 |
58110 |
2950 |
2270 |
78 |
1000 |
0 |
|
|
1210 |
55920 |
57230 |
58770 |
57230 |
58770 |
57930 |
2850 |
2010 |
90 |
640 |
-12 |
|
|
小计 |
|
|
|
|
|
|
|
|
1089842 |
416500 |
-17748 |
|
铅 |
1111 |
14910 |
15400 |
15450 |
15400 |
15450 |
15410 |
540 |
500 |
18 |
362 |
-2 |
|
|
1112 |
14900 |
15200 |
15620 |
15200 |
15520 |
15435 |
620 |
535 |
454 |
1848 |
-134 |
|
|
1201 |
14910 |
15235 |
15595 |
15235 |
15500 |
15465 |
590 |
555 |
494 |
1500 |
58 |
|
|
1202 |
14870 |
15400 |
15500 |
15400 |
15500 |
15485 |
630 |
615 |
16 |
60 |
8 |
|
|
1203 |
14925 |
15515 |
15575 |
15510 |
15510 |
15530 |
585 |
605 |
6 |
16 |
-4 |
|
|
1204 |
15210 |
15600 |
15795 |
15600 |
15720 |
15675 |
510 |
465 |
12 |
80 |
-2 |
|
|
1205 |
15490 |
|
|
|
15965 |
15965 |
475 |
475 |
|
|
0 |
|
|
1206 |
15355 |
|
|
|
15825 |
15825 |
470 |
470 |
|
4 |
0 |
|
|
1207 |
15575 |
|
|
|
16050 |
16050 |
475 |
475 |
|
4 |
0 |
|
|
1208 |
15230 |
|
|
|
15695 |
15695 |
465 |
465 |
|
|
0 |
|
|
1209 |
15465 |
|
|
|
15610 |
15610 |
145 |
145 |
|
2 |
0 |
|
|
1210 |
16060 |
|
|
|
16550 |
16550 |
490 |
490 |
|
|
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
1000 |
3876 |
-76 |
|
锌 |
1111 |
14740 |
15100 |
15480 |
15050 |
15480 |
15255 |
740 |
515 |
1320 |
8830 |
-430 |
|
|
1112 |
14760 |
14920 |
15565 |
14920 |
15445 |
15320 |
685 |
560 |
10804 |
29270 |
-4304 |
|
|
1201 |
14730 |
15045 |
15590 |
15030 |
15430 |
15325 |
700 |
595 |
344610 |
185264 |
-14676 |
|
|
1202 |
14750 |
15100 |
15585 |
15065 |
15430 |
15330 |
680 |
580 |
100686 |
121548 |
2762 |
|
|
1203 |
14785 |
15200 |
15590 |
15065 |
15450 |
15335 |
665 |
550 |
9782 |
31006 |
-624 |
|
|
1204 |
14820 |
15175 |
15630 |
15160 |
15515 |
15410 |
695 |
590 |
758 |
6092 |
-114 |
|
|
1205 |
14865 |
15065 |
15665 |
15065 |
15545 |
15405 |
680 |
540 |
898 |
4022 |
-178 |
|
|
1206 |
14945 |
15345 |
15670 |
15325 |
15595 |
15430 |
650 |
485 |
318 |
2094 |
-100 |
|
|
1207 |
14960 |
15385 |
15620 |
15385 |
15600 |
15475 |
640 |
515 |
246 |
370 |
-20 |
|
|
1208 |
15045 |
15255 |
15735 |
15255 |
15605 |
15445 |
560 |
400 |
360 |
282 |
-78 |
|
|
1209 |
15085 |
15200 |
15780 |
15200 |
15650 |
15440 |
565 |
355 |
470 |
204 |
-10 |
|
|
1210 |
15095 |
15265 |
15750 |
15265 |
15740 |
15545 |
645 |
450 |
552 |
132 |
-8 |
|
|
小计 |
|
|
|
|
|
|
|
|
470804 |
389114 |
-17780 |
(关键字：上海期货交易所 上海期货交易所收盘)