|
合约名 |
最新价 |
涨跌 |
持仓量 |
成交量 |
成交金额 |
买卖价 |
昨结算 |
开盘 |
最低 |
最高 |
现手 |
|
al1112 |
15950 |
-135 |
32718 |
4422 |
352604800 |
15950/15960 |
16085 |
15850 |
15785 |
16000 |
8 |
|
al1201 |
15990 |
-140 |
73760 |
12876 |
1.027E+09 |
15985/16005 |
16130 |
15905 |
15850 |
16065 |
4 |
|
al1202 |
16040 |
-135 |
65400 |
24056 |
1.926E+09 |
16025/16030 |
16175 |
15950 |
15900 |
16120 |
8 |
|
al1203 |
16095 |
-150 |
27346 |
6680 |
536720000 |
16070/16090 |
16245 |
15990 |
15900 |
16180 |
10 |
|
al1204 |
16180 |
-145 |
4642 |
1002 |
81065850 |
16165/16180 |
16325 |
16125 |
16095 |
16250 |
4 |
|
al1205 |
16265 |
-140 |
3164 |
466 |
37914400 |
16255/16400 |
16405 |
16120 |
16120 |
16310 |
20 |
|
al1206 |
16350 |
-155 |
1848 |
162 |
13239850 |
16340/16500 |
16505 |
16225 |
16225 |
16400 |
2 |
|
al1207 |
16410 |
-155 |
1744 |
154 |
12636600 |
16400/16545 |
16565 |
16455 |
16355 |
16475 |
100 |
|
al1208 |
16500 |
-150 |
1122 |
14 |
1153150 |
16450/16700 |
16650 |
16375 |
16375 |
16500 |
2 |
|
al1209 |
16600 |
-100 |
480 |
120 |
9972650 |
16505/16650 |
16700 |
16540 |
16525 |
16630 |
2 |
|
al1210 |
16595 |
-155 |
1130 |
120 |
9939350 |
16595/16625 |
16750 |
16495 |
16450 |
16635 |
2 |
|
al1211 |
16655 |
-245 |
0 |
20 |
1655500 |
16620/16770 |
16900 |
16455 |
16455 |
16655 |
10 |
|
au1112 |
354.2 |
-7.48 |
3264 |
1244 |
439002920 |
354.20/355.24 |
361.68 |
355 |
351.05 |
355 |
10 |
|
au1201 |
355.27 |
-7.32 |
560 |
290 |
102684340 |
354.88/361.70 |
362.59 |
357.29 |
352.01 |
357.29 |
4 |
|
au1202 |
354 |
-8.12 |
234 |
4 |
1413560 |
355.20/359.00 |
362.12 |
352.78 |
352.78 |
354 |
2 |
|
au1203 |
356.51 |
-7.52 |
178 |
4 |
1421840 |
350.00/359.00 |
364.03 |
354.41 |
354.41 |
356.51 |
2 |
|
au1204 |
354.14 |
-8.15 |
146 |
2 |
708280 |
345.00/359.00 |
362.29 |
354.14 |
354.14 |
354.14 |
2 |
|
au1205 |
355.27 |
-7.24 |
226 |
54 |
19114440 |
354.50/359.00 |
362.51 |
353.1 |
352.8 |
355.28 |
2 |
|
au1206 |
354.31 |
-7.86 |
69324 |
43598 |
1.54E+10 |
354.26/354.31 |
362.17 |
352.67 |
351.48 |
354.96 |
2 |
|
au1207 |
354.22 |
-7.66 |
12 |
8 |
2825540 |
345.00/358.05 |
361.88 |
352.85 |
352.85 |
354.22 |
2 |
|
au1208 |
354.49 |
-7.93 |
22 |
14 |
4957080 |
352.49/359.71 |
362.42 |
353.3 |
353.3 |
354.5 |
2 |
|
au1209 |
364.94 |
|
8 |
0 |
|
348.00/369.00 |
364.94 |
|
|
|
0 |
|
au1210 |
361.44 |
-0.84 |
8 |
0 |
|
350.00/359.00 |
362.28 |
|
|
|
0 |
|
au1211 |
368.74 |
|
0 |
0 |
|
348.00/369.90 |
368.74 |
|
|
|
0 |
|
cu1112 |
56370 |
-710 |
34386 |
8376 |
2.349E+09 |
56320/56500 |
57080 |
55690 |
55200 |
56630 |
2 |
|
cu1201 |
55850 |
-790 |
121266 |
205416 |
5.707E+10 |
55850/55870 |
56640 |
54850 |
54830 |
56160 |
8 |
|
cu1202 |
55450 |
-940 |
223172 |
556994 |
1.537E+11 |
55440/55450 |
56390 |
54580 |
54300 |
55770 |
40 |
|
cu1203 |
55390 |
-880 |
40990 |
23452 |
6.459E+09 |
55330/55390 |
56270 |
54690 |
54330 |
55670 |
2 |
|
cu1204 |
55570 |
-420 |
11456 |
2518 |
693384900 |
55310/55430 |
55990 |
54800 |
54530 |
55670 |
2 |
|
cu1205 |
55440 |
-950 |
7164 |
3136 |
864357100 |
55430/55530 |
56390 |
55500 |
54010 |
55760 |
2 |
|
cu1206 |
55630 |
-720 |
4082 |
440 |
121579200 |
55200/55660 |
56350 |
55470 |
54560 |
55820 |
2 |
|
cu1207 |
55730 |
-830 |
1906 |
72 |
19855000 |
55460/56560 |
56560 |
55010 |
55000 |
55730 |
2 |
|
cu1208 |
55760 |
-860 |
1372 |
128 |
35528200 |
55500/57180 |
56620 |
55020 |
55020 |
55870 |
2 |
|
cu1209 |
55800 |
-790 |
1024 |
56 |
15490100 |
55400/56500 |
56590 |
55380 |
55200 |
55800 |
2 |
|
cu1210 |
55950 |
-770 |
644 |
32 |
8900300 |
55950/57280 |
56720 |
55300 |
55270 |
55980 |
2 |
|
cu1211 |
56240 |
-760 |
12 |
8 |
2236400 |
/ |
57000 |
55800 |
55800 |
56240 |
2 |
|
fu1112 |
4880 |
23 |
6000 |
0 |
0 |
4860/4887 |
4857 |
|
|
|
0 |
|
fu1202 |
4952 |
4 |
26 |
0 |
0 |
4900/5243 |
4948 |
|
|
|
0 |
|
fu1203 |
5000 |
-12 |
598 |
100 |
25022000 |
4995/5009 |
5012 |
4980 |
4980 |
5015 |
2 |
|
fu1204 |
5084 |
0 |
2 |
0 |
0 |
/ |
5084 |
|
|
|
0 |
|
fu1205 |
4964 |
0 |
6 |
0 |
0 |
4941/ |
4964 |
|
|
|
0 |
|
fu1206 |
5054 |
0 |
0 |
0 |
0 |
/ |
5054 |
|
|
|
0 |
|
fu1207 |
5054 |
0 |
0 |
0 |
0 |
/ |
5054 |
|
|
|
0 |
|
fu1208 |
5054 |
0 |
0 |
0 |
0 |
/ |
5054 |
|
|
|
0 |
|
fu1209 |
5217 |
0 |
0 |
0 |
0 |
/ |
5217 |
|
|
|
0 |
|
fu1210 |
5200 |
149 |
6 |
0 |
0 |
/5173 |
5051 |
|
|
|
0 |
|
fu1211 |
5051 |
0 |
0 |
0 |
0 |
/ |
5051 |
|
|
|
0 |
|
pb1112 |
15240 |
-110 |
1170 |
240 |
91013750 |
15215/15250 |
15350 |
15035 |
15025 |
15240 |
2 |
|
pb1201 |
15210 |
-115 |
1830 |
392 |
148536750 |
15210/15240 |
15325 |
14900 |
14900 |
15280 |
2 |
|
pb1202 |
15245 |
-80 |
78 |
14 |
5312250 |
15155/15245 |
15325 |
15150 |
15150 |
15245 |
2 |
|
pb1203 |
15475 |
0 |
16 |
0 |
0 |
/ |
15475 |
|
|
|
0 |
|
pb1204 |
15540 |
0 |
80 |
0 |
0 |
15205/15490 |
15540 |
|
|
|
0 |
|
pb1205 |
15685 |
0 |
0 |
0 |
0 |
/ |
15685 |
|
|
|
0 |
|
pb1206 |
15505 |
-45 |
4 |
4 |
1554250 |
15400/15600 |
15550 |
15580 |
15505 |
15580 |
2 |
|
pb1207 |
15800 |
0 |
4 |
0 |
0 |
15300/15800 |
15800 |
|
|
|
0 |
|
pb1208 |
16010 |
370 |
0 |
0 |
0 |
15445/15895 |
15640 |
|
|
|
0 |
|
pb1209 |
15555 |
0 |
2 |
0 |
0 |
15400/ |
15555 |
|
|
|
0 |
|
pb1210 |
16495 |
0 |
0 |
0 |
0 |
/ |
16495 |
|
|
|
0 |
|
pb1211 |
16785 |
450 |
0 |
0 |
0 |
/ |
16335 |
|
|
|
0 |
|
rb1112 |
4333 |
-8 |
184 |
2 |
86660 |
4335/4399 |
4341 |
4333 |
4333 |
4333 |
2 |
|
rb1201 |
4259 |
-5 |
146778 |
30090 |
1.28E+09 |
4258/4259 |
4264 |
4230 |
4211 |
4271 |
2 |
|
rb1202 |
4254 |
-1 |
862 |
120 |
5084060 |
4247/4258 |
4255 |
4201 |
4158 |
4259 |
2 |
|
rb1203 |
4233 |
0 |
262 |
0 |
0 |
4213/4288 |
4233 |
|
|
|
0 |
|
rb1204 |
4212 |
-14 |
512 |
20 |
842120 |
4215/4257 |
4226 |
4198 |
4198 |
4212 |
16 |
|
rb1205 |
4150 |
-9 |
654104 |
553962 |
2.296E+10 |
4150/4151 |
4159 |
4119 |
4100 |
4167 |
30 |
|
rb1206 |
4175 |
-3 |
502 |
6 |
250320 |
4146/4219 |
4178 |
4159 |
4159 |
4182 |
2 |
|
rb1207 |
4150 |
-3 |
56 |
6 |
249000 |
4126/4196 |
4153 |
4150 |
4150 |
4150 |
6 |
|
rb1208 |
4190 |
0 |
84 |
2 |
83800 |
4020/4198 |
4190 |
4190 |
4190 |
4190 |
2 |
|
rb1209 |
4168 |
-7 |
216 |
38 |
1581180 |
4156/4174 |
4175 |
4151 |
4149 |
4174 |
2 |
|
rb1210 |
4120 |
-12 |
13078 |
1210 |
49862360 |
4122/4127 |
4132 |
4105 |
4100 |
4135 |
20 |
|
rb1211 |
4133 |
3 |
0 |
0 |
0 |
4112/4168 |
4130 |
|
|
|
0 |
|
ru1201 |
25700 |
-125 |
55516 |
93306 |
1.196E+10 |
25700/25720 |
25825 |
25100 |
25005 |
25935 |
44 |
|
ru1203 |
25685 |
-350 |
6350 |
404 |
51837050 |
25500/25910 |
26035 |
25250 |
25080 |
25945 |
2 |
|
ru1204 |
25760 |
-485 |
616 |
50 |
6455900 |
25500/26160 |
26245 |
25490 |
25465 |
26100 |
2 |
|
ru1205 |
25160 |
-455 |
243558 |
997324 |
1.262E+11 |
25155/25160 |
25615 |
24900 |
24820 |
25600 |
118 |
|
ru1206 |
24785 |
-455 |
1666 |
374 |
46344500 |
24655/24980 |
25240 |
25000 |
24285 |
25185 |
4 |
|
ru1207 |
24850 |
-510 |
304 |
8 |
997450 |
23850/26875 |
25360 |
25070 |
24825 |
25070 |
2 |
|
ru1208 |
25350 |
290 |
30 |
10 |
2535000 |
24410/25100 |
25060 |
25350 |
25350 |
25350 |
10 |
|
ru1209 |
25005 |
-440 |
520 |
88 |
21987800 |
24890/25300 |
25445 |
24800 |
24500 |
25250 |
2 |
|
ru1210 |
25270 |
10 |
30 |
0 |
0 |
23745/26770 |
25260 |
|
|
|
0 |
|
ru1211 |
25205 |
-325 |
2 |
0 |
0 |
24300/ |
25530 |
|
|
|
0 |
|
wr1112 |
4312 |
0 |
0 |
0 |
0 |
/ |
4312 |
|
|
|
0 |
|
wr1201 |
4160 |
49 |
10 |
2 |
83200 |
4041/4184 |
4111 |
4160 |
4160 |
4160 |
2 |
|
wr1202 |
4061 |
0 |
0 |
0 |
0 |
3973/ |
4061 |
|
|
|
0 |
|
wr1203 |
4086 |
0 |
2 |
0 |
0 |
4090/4282 |
4086 |
|
|
|
0 |
|
wr1204 |
4084 |
0 |
0 |
0 |
0 |
4006/4289 |
4084 |
|
|
|
0 |
|
wr1205 |
4158 |
0 |
2 |
0 |
0 |
4111/4200 |
4158 |
|
|
|
0 |
|
wr1206 |
4099 |
0 |
22 |
0 |
0 |
4046/4113 |
4099 |
|
|
|
0 |
|
wr1207 |
4091 |
0 |
6 |
0 |
0 |
4051/4110 |
4091 |
|
|
|
0 |
|
wr1208 |
4133 |
0 |
0 |
0 |
0 |
4014/4242 |
4133 |
|
|
|
0 |
|
wr1209 |
4136 |
0 |
0 |
0 |
0 |
/ |
4136 |
|
|
|
0 |
|
wr1210 |
4104 |
0 |
0 |
0 |
0 |
/ |
4104 |
|
|
|
0 |
|
wr1211 |
4104 |
0 |
0 |
0 |
0 |
3999/4213 |
4104 |
|
|
|
0 |
|
zn1112 |
15005 |
-200 |
23220 |
3478 |
260328750 |
14975/15050 |
15205 |
14810 |
14680 |
15085 |
2 |
|
zn1201 |
14995 |
-195 |
133708 |
87658 |
6.547E+09 |
14990/14995 |
15190 |
14790 |
14680 |
15060 |
2 |
|
zn1202 |
14990 |
-210 |
155600 |
141822 |
1.06E+10 |
14985/14990 |
15200 |
14750 |
14670 |
15070 |
4 |
|
zn1203 |
15005 |
-205 |
42128 |
15080 |
1.128E+09 |
15005/15010 |
15210 |
14800 |
14705 |
15070 |
16 |
|
zn1204 |
15035 |
-215 |
7114 |
922 |
69104450 |
14960/15150 |
15250 |
14850 |
14755 |
15115 |
2 |
|
zn1205 |
15065 |
-215 |
4250 |
942 |
70687050 |
15035/15110 |
15280 |
15005 |
14800 |
15125 |
2 |
|
zn1206 |
15100 |
-225 |
2048 |
56 |
4221900 |
15040/15600 |
15325 |
14900 |
14900 |
15120 |
4 |
|
zn1207 |
15170 |
-215 |
334 |
22 |
1663300 |
15000/15590 |
15385 |
15135 |
15090 |
15170 |
6 |
|
zn1208 |
15155 |
-290 |
296 |
2 |
151550 |
15050/15315 |
15445 |
15155 |
15155 |
15155 |
2 |
|
zn1209 |
15285 |
-200 |
194 |
6 |
457550 |
15180/15435 |
15485 |
15185 |
15185 |
15285 |
2 |
|
zn1210 |
15225 |
-250 |
132 |
20 |
1522650 |
15000/15740 |
15475 |
14975 |
14975 |
15420 |
2 |
|
zn1211 |
15220 |
-370 |
8 |
16 |
1209400 |
15025/15900 |
15590 |
15090 |
15000 |
15275 |
2 |
(关键字：上海期货交易所)