| |
|
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 |
0811 |
13695 |
14010 |
14100 |
13600 |
14025 |
13905 |
330 |
210 |
1794 |
11886 |
-576 |
|
|
|
0812 |
13735 |
14160 |
14200 |
13685 |
14100 |
13995 |
365 |
260 |
9200 |
25448 |
-1518 |
|
|
|
0901 |
13790 |
14250 |
14250 |
13685 |
14175 |
13975 |
385 |
185 |
338068 |
96574 |
-18244 |
|
|
|
0902 |
13845 |
14290 |
14360 |
13765 |
14245 |
14055 |
400 |
210 |
18976 |
23070 |
-792 |
|
|
|
0903 |
13960 |
14350 |
14350 |
13875 |
14290 |
14120 |
330 |
160 |
7304 |
22140 |
12 |
|
|
|
0904 |
14055 |
14350 |
14400 |
13980 |
14300 |
14220 |
245 |
165 |
2766 |
5848 |
420 |
|
|
|
0905 |
14140 |
14260 |
14705 |
14070 |
14350 |
14250 |
210 |
110 |
1230 |
2468 |
160 |
|
|
|
0906 |
14175 |
14120 |
14450 |
14070 |
14430 |
14245 |
255 |
70 |
204 |
924 |
60 |
|
|
|
0907 |
14195 |
14200 |
14500 |
14120 |
14455 |
14310 |
260 |
115 |
140 |
788 |
0 |
|
|
|
0908 |
14390 |
14400 |
14500 |
14260 |
14500 |
14320 |
110 |
-70 |
152 |
198 |
44 |
|
|
|
0909 |
14405 |
14410 |
14690 |
14410 |
14645 |
14580 |
240 |
175 |
6 |
48 |
-2 |
|
|
|
0910 |
14510 |
14410 |
14950 |
14410 |
14800 |
14670 |
290 |
160 |
36 |
82 |
-10 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
379876 |
189474 |
-20446 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |||||||||||||
|
黄金 |
0811 |
163.92 |
155.72 |
161.00 |
155.72 |
161.00 |
157.31 |
-2.92 |
-6.61 |
12 |
2 |
-4 |
|
|
|
0812 |
156.67 |
159.01 |
164.40 |
155.00 |
163.98 |
159.83 |
7.31 |
3.16 |
64328 |
16942 |
-18936 |
|
|
|
0901 |
155.92 |
157.50 |
163.71 |
155.31 |
163.71 |
158.81 |
7.79 |
2.89 |
1542 |
1532 |
132 |
|
|
|
0902 |
155.77 |
162.50 |
162.50 |
154.50 |
162.49 |
158.28 |
6.72 |
2.51 |
130 |
202 |
22 |
|
|
|
0903 |
155.69 |
158.50 |
162.00 |
154.50 |
160.80 |
157.39 |
5.11 |
1.70 |
64 |
72 |
6 |
|
|
|
0904 |
166.96 |
158.00 |
158.00 |
158.00 |
158.00 |
158.00 |
-8.96 |
-8.96 |
6 |
12 |
0 |
|
|
|
0905 |
157.31 |
158.20 |
164.71 |
157.08 |
163.61 |
160.98 |
6.30 |
3.67 |
72 |
88 |
-6 |
|
|
|
0906 |
156.50 |
159.85 |
164.32 |
155.80 |
164.30 |
160.26 |
7.80 |
3.76 |
87550 |
41234 |
-4126 |
|
|
|
0907 |
158.17 |
158.11 |
163.00 |
156.99 |
163.00 |
160.57 |
4.83 |
2.40 |
12 |
40 |
0 |
|
|
|
0908 |
165.64 |
159.82 |
165.60 |
159.82 |
165.60 |
162.20 |
-0.04 |
-3.44 |
10 |
84 |
0 |
|
|
|
0909 |
159.28 |
160.92 |
167.22 |
157.10 |
166.20 |
161.97 |
6.92 |
2.69 |
100 |
380 |
-2 |
|
|
|
0910 |
161.50 |
|
|
|
161.50 |
161.50 |
0.00 |
0.00 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
153826 |
60590 |
-22914 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |||||||||||||
|
铜 |
0811 |
32780 |
32830 |
32830 |
31140 |
32330 |
31700 |
-450 |
-1080 |
4436 |
8588 |
608 |
|
|
|
0812 |
32640 |
32700 |
33000 |
31000 |
32000 |
31580 |
-640 |
-1060 |
24662 |
21526 |
1416 |
|
|
|
0901 |
32540 |
32600 |
32600 |
30910 |
31800 |
31660 |
-740 |
-880 |
190334 |
53968 |
27396 |
|
|
|
0902 |
32140 |
31500 |
32690 |
30530 |
31650 |
31240 |
-490 |
-900 |
24248 |
14164 |
6766 |
|
|
|
0903 |
32180 |
32000 |
32800 |
30570 |
31750 |
31120 |
-430 |
-1060 |
6248 |
8766 |
858 |
|
|
|
0904 |
32430 |
32000 |
32900 |
30800 |
31660 |
31160 |
-770 |
-1270 |
1844 |
5090 |
170 |
|
|
|
0905 |
32380 |
32000 |
33510 |
30760 |
31980 |
31330 |
-400 |
-1050 |
1132 |
3766 |
200 |
|
|
|
0906 |
32170 |
32000 |
32100 |
30560 |
31680 |
30940 |
-490 |
-1230 |
1530 |
2240 |
238 |
|
|
|
0907 |
32370 |
31820 |
32040 |
30750 |
32000 |
31120 |
-370 |
-1250 |
496 |
922 |
-110 |
|
|
|
0908 |
45410 |
43590 |
43590 |
43590 |
43590 |
43590 |
-1820 |
-1820 |
46 |
200 |
0 |
|
|
|
0909 |
47650 |
|
|
|
47650 |
47650 |
0 |
0 |
|
28 |
0 |
|
|
|
0910 |
47650 |
43830 |
43830 |
43830 |
43830 |
43830 |
-3820 |
-3820 |
24 |
24 |
24 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
255000 |
119282 |
37566 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |||||||||||||
|
锌 |
0811 |
8915 |
8715 |
9080 |
8420 |
9040 |
8710 |
125 |
-205 |
2380 |
9314 |
-950 |
|
|
|
0812 |
8895 |
9100 |
9175 |
8500 |
9100 |
8830 |
205 |
-65 |
13348 |
17148 |
-2378 |
|
|
|
0901 |
9100 |
9200 |
9295 |
8620 |
9210 |
8965 |
110 |
-135 |
384594 |
72884 |
-8540 |
|
|
|
0902 |
9000 |
9360 |
9360 |
8750 |
9330 |
9045 |
330 |
45 |
23804 |
13404 |
-1398 |
|
|
|
0903 |
9255 |
9300 |
9550 |
8805 |
9420 |
9180 |
165 |
-75 |
3780 |
3906 |
-436 |
|
|
|
0904 |
9315 |
9005 |
9520 |
9000 |
9500 |
9235 |
185 |
-80 |
222 |
1090 |
144 |
|
|
|
0905 |
9310 |
9240 |
9640 |
9055 |
9600 |
9260 |
290 |
-50 |
782 |
1854 |
218 |
|
|
|
0906 |
9500 |
9600 |
9800 |
9200 |
9700 |
9450 |
200 |
-50 |
566 |
876 |
80 |
|
|
|
0907 |
9395 |
9770 |
9770 |
9220 |
9700 |
9435 |
305 |
40 |
222 |
742 |
-24 |
|
|
|
0908 |
9545 |
9400 |
9545 |
9400 |
9545 |
9470 |
0 |
-75 |
4 |
36 |
0 |
|
|
|
0909 |
9625 |
9205 |
9800 |
9205 |
9795 |
9480 |
170 |
-145 |
54 |
248 |
22 |
|
|
|
0910 |
9665 |
10240 |
10240 |
9255 |
10000 |
9960 |
335 |
295 |
22 |
74 |
-4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
429778 |
121576 |
-13266 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |||||||||||||
0
顶一下0
踩一下
