|
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 |
||
|
|
|||||||||||||
|
1305 |
52950 |
50830 |
50850 |
50830 |
50830 |
50830 |
-2120 |
-2120 |
4306 |
49130 |
-2316 |
|
|
|
|
1306 |
52870 |
50750 |
50750 |
50750 |
50750 |
50750 |
-2120 |
-2120 |
4110 |
95266 |
-1548 |
|
|
|
1307 |
52800 |
50680 |
50780 |
50680 |
50680 |
50680 |
-2120 |
-2120 |
17094 |
128790 |
-5554 |
|
|
|
1308 |
52640 |
50530 |
50590 |
50530 |
50530 |
50530 |
-2110 |
-2110 |
112446 |
329948 |
-37694 |
|
|
|
1309 |
52650 |
50540 |
50540 |
50540 |
50540 |
50540 |
-2110 |
-2110 |
24514 |
136132 |
-1376 |
|
|
|
1310 |
52630 |
50520 |
50520 |
50520 |
50520 |
50520 |
-2110 |
-2110 |
3734 |
18974 |
-146 |
|
|
|
1311 |
52750 |
50640 |
50640 |
50640 |
50640 |
50640 |
-2110 |
-2110 |
254 |
6052 |
138 |
|
|
|
1312 |
52870 |
50750 |
50750 |
50750 |
50750 |
50750 |
-2120 |
-2120 |
374 |
3452 |
142 |
|
|
|
1401 |
52650 |
50540 |
50660 |
50540 |
50540 |
50540 |
-2110 |
-2110 |
2750 |
3200 |
1982 |
|
|
|
1402 |
52740 |
50630 |
50680 |
50630 |
50630 |
50640 |
-2110 |
-2100 |
142 |
1060 |
-6 |
|
|
|
1403 |
52790 |
50670 |
50680 |
50670 |
50670 |
50670 |
-2120 |
-2120 |
324 |
1010 |
22 |
|
|
|
1404 |
53180 |
51050 |
51050 |
51050 |
51050 |
51050 |
-2130 |
-2130 |
2 |
334 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
170050 |
773348 |
-46358 |
|
|
|
|||||||||||||
|
铝 |
1305 |
14550 |
14395 |
14550 |
14245 |
14540 |
14440 |
-10 |
-110 |
8048 |
39192 |
-1070 |
|
|
|
1306 |
14560 |
14500 |
14575 |
14220 |
14525 |
14450 |
-35 |
-110 |
10666 |
70044 |
-2282 |
|
|
|
1307 |
14600 |
14430 |
14610 |
14200 |
14550 |
14455 |
-50 |
-145 |
24740 |
59806 |
-3350 |
|
|
|
1308 |
14615 |
14350 |
14615 |
14250 |
14545 |
14465 |
-70 |
-150 |
26928 |
48066 |
3370 |
|
|
|
1309 |
14640 |
14570 |
14620 |
14290 |
14575 |
14485 |
-65 |
-155 |
5582 |
16400 |
2012 |
|
|
|
1310 |
14670 |
14600 |
14610 |
14120 |
14580 |
14510 |
-90 |
-160 |
1672 |
4718 |
792 |
|
|
|
1311 |
14755 |
14695 |
14695 |
14360 |
14610 |
14565 |
-145 |
-190 |
452 |
906 |
148 |
|
|
|
1312 |
14795 |
14500 |
14685 |
14500 |
14655 |
14620 |
-140 |
-175 |
248 |
396 |
72 |
|
|
|
1401 |
14910 |
14535 |
14690 |
14505 |
14620 |
14630 |
-290 |
-280 |
114 |
140 |
62 |
|
|
|
1402 |
14940 |
14590 |
14760 |
14590 |
14760 |
14675 |
-180 |
-265 |
4 |
52 |
0 |
|
|
|
1403 |
15000 |
14810 |
14820 |
14810 |
14820 |
14815 |
-180 |
-185 |
6 |
20 |
2 |
|
|
|
1404 |
15120 |
|
|
|
15000 |
15000 |
-120 |
-120 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
78460 |
239742 |
-244 |
|
|
|
|||||||||||||
|
锌 |
1305 |
14500 |
14205 |
14335 |
13920 |
14210 |
14185 |
-290 |
-315 |
8642 |
17748 |
-2088 |
|
|
|
1306 |
14560 |
14270 |
14380 |
14020 |
14230 |
14195 |
-330 |
-365 |
26010 |
67350 |
-8838 |
|
|
|
1307 |
14605 |
14260 |
14440 |
14025 |
14290 |
14250 |
-315 |
-355 |
216092 |
144914 |
-4378 |
|
|
|
1308 |
14650 |
14260 |
14480 |
14060 |
14325 |
14275 |
-325 |
-375 |
154486 |
98776 |
18002 |
|
|
|
1309 |
14720 |
14220 |
14540 |
14130 |
14385 |
14345 |
-335 |
-375 |
18326 |
17118 |
4106 |
|
|
|
1310 |
14730 |
14280 |
14605 |
14165 |
14460 |
14455 |
-270 |
-275 |
1690 |
1998 |
952 |
|
|
|
1311 |
14815 |
14400 |
14605 |
14400 |
14500 |
14490 |
-315 |
-325 |
114 |
584 |
98 |
|
|
|
1312 |
14860 |
14470 |
14630 |
14310 |
14540 |
14480 |
-320 |
-380 |
44 |
228 |
6 |
|
|
|
1401 |
14865 |
14550 |
14650 |
14550 |
14600 |
14600 |
-265 |
-265 |
118 |
204 |
34 |
|
|
|
1402 |
14915 |
14650 |
14680 |
14415 |
14635 |
14580 |
-280 |
-335 |
28 |
140 |
2 |
|
|
|
1403 |
14930 |
14455 |
14525 |
14455 |
14525 |
14495 |
-405 |
-435 |
6 |
58 |
2 |
|
|
|
1404 |
15015 |
14650 |
14755 |
14400 |
14755 |
14595 |
-260 |
-420 |
26 |
6 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
425582 |
349124 |
7904 |
|
|
|
|||||||||||||
|
铅 |
1305 |
13955 |
13435 |
13655 |
13350 |
13560 |
13550 |
-395 |
-405 |
250 |
1836 |
-40 |
|
|
|
1306 |
14010 |
13425 |
13705 |
13425 |
13610 |
13610 |
-400 |
-400 |
196 |
2164 |
36 |
|
|
|
1307 |
14135 |
13700 |
13920 |
13595 |
13755 |
13740 |
-380 |
-395 |
282 |
1242 |
106 |
|
|
|
1308 |
14180 |
13820 |
13825 |
13810 |
13810 |
13810 |
-370 |
-370 |
24 |
112 |
10 |
|
|
|
1309 |
14380 |
|
|
|
14005 |
14005 |
-375 |
-375 |
|
4 |
0 |
|
|
|
1310 |
14510 |
|
|
|
14200 |
14200 |
-310 |
-310 |
|
6 |
0 |
|
|
|
1311 |
14670 |
|
|
|
14290 |
14290 |
-380 |
-380 |
|
4 |
0 |
|
|
|
1312 |
14765 |
|
|
|
14380 |
14380 |
-385 |
-385 |
|
4 |
0 |
|
|
|
1401 |
13905 |
|
|
|
13905 |
13905 |
0 |
0 |
|
|
0 |
|
|
|
1402 |
14215 |
|
|
|
13845 |
13845 |
-370 |
-370 |
|
2 |
0 |
|
|
|
1403 |
14630 |
|
|
|
14630 |
14630 |
0 |
0 |
|
|
0 |
|
|
|
1404 |
14630 |
|
|
|
14630 |
14630 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
752 |
5374 |
112 |
|
|
|
|||||||||||||
|
黄金 |
1305 |
282.12 |
270.00 |
276.05 |
268.11 |
275.50 |
269.33 |
-6.62 |
-12.79 |
316 |
38 |
-214 |
|
|
|
1306 |
275.29 |
271.93 |
276.42 |
264.59 |
275.78 |
271.48 |
0.49 |
-3.81 |
157854 |
69324 |
-14458 |
|
|
|
1307 |
276.64 |
272.11 |
275.55 |
268.31 |
275.41 |
270.96 |
-1.23 |
-5.68 |
96 |
106 |
-26 |
|
|
|
1308 |
275.60 |
271.50 |
276.24 |
267.71 |
276.18 |
272.59 |
0.58 |
-3.01 |
108 |
306 |
-22 |
|
|
|
1309 |
276.10 |
275.58 |
276.99 |
265.50 |
276.99 |
272.32 |
0.89 |
-3.78 |
312 |
432 |
44 |
|
|
|
1310 |
276.02 |
272.10 |
273.79 |
268.60 |
273.70 |
271.86 |
-2.32 |
-4.16 |
54 |
46 |
6 |
|
|
|
1311 |
276.14 |
273.02 |
277.50 |
267.60 |
277.50 |
272.24 |
1.36 |
-3.90 |
12 |
28 |
4 |
|
|
|
1312 |
276.95 |
272.00 |
278.50 |
265.01 |
278.20 |
273.22 |
1.25 |
-3.73 |
47042 |
53112 |
8252 |
|
|
|
1401 |
278.22 |
274.03 |
278.50 |
270.00 |
278.50 |
274.23 |
0.28 |
-3.99 |
54 |
50 |
0 |
|
|
|
1402 |
278.70 |
|
|
|
274.70 |
274.70 |
-4.00 |
-4.00 |
|
4 |
0 |
|
|
|
1403 |
277.09 |
273.10 |
276.76 |
273.10 |
276.76 |
275.75 |
-0.33 |
-1.34 |
14 |
12 |
-4 |
|
|
|
1404 |
278.50 |
|
|
|
277.16 |
277.16 |
-1.34 |
-1.34 |
|
18 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
205862 |
123476 |
-6418 |
|
|
|
|||||||||||||
|
白银 |
1305 |
4765 |
4649 |
4758 |
4502 |
4678 |
4623 |
-87 |
-142 |
1348 |
1874 |
248 |
|
|
|
1306 |
4812 |
4672 |
4746 |
4526 |
4710 |
4652 |
-102 |
-160 |
659300 |
172780 |
-11134 |
|
|
|
1307 |
4853 |
4790 |
4790 |
4561 |
4746 |
4641 |
-107 |
-212 |
576 |
546 |
-12 |
|
|
|
1308 |
4837 |
4700 |
4787 |
4575 |
4748 |
4690 |
-89 |
-147 |
282 |
272 |
-8 |
|
|
|
1309 |
4903 |
4779 |
4830 |
4610 |
4776 |
4725 |
-127 |
-178 |
5370 |
4742 |
846 |
|
|
|
1310 |
4918 |
4744 |
4850 |
4657 |
4823 |
4764 |
-95 |
-154 |
114 |
194 |
12 |
|
|
|
1311 |
4922 |
4900 |
4900 |
4721 |
4808 |
4806 |
-114 |
-116 |
64 |
72 |
28 |
|
|
|
1312 |
4974 |
4833 |
4904 |
4691 |
4851 |
4803 |
-123 |
-171 |
91360 |
51506 |
1690 |
|
|
|
1401 |
4992 |
4807 |
4897 |
4722 |
4864 |
4821 |
-128 |
-171 |
228 |
166 |
24 |
|
|
|
1402 |
4962 |
4790 |
4910 |
4790 |
4910 |
4835 |
-52 |
-127 |
6 |
20 |
0 |
|
|
|
1403 |
5056 |
4776 |
4929 |
4776 |
4929 |
4839 |
-127 |
-217 |
16 |
24 |
0 |
|
|
|
1404 |
5064 |
4930 |
4988 |
4791 |
4921 |
4876 |
-143 |
-188 |
54 |
150 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
758718 |
232346 |
-8304 |
|
|
|
|||||||||||||
|
螺纹钢 |
1305 |
3567 |
3520 |
3520 |
3444 |
3494 |
3490 |
-73 |
-77 |
5820 |
15488 |
-1048 |
|
|
|
1306 |
3632 |
3503 |
3533 |
3503 |
3520 |
3520 |
-112 |
-112 |
76 |
646 |
-20 |
|
|
|
1307 |
3688 |
3562 |
3601 |
3562 |
3575 |
3571 |
-113 |
-117 |
30 |
240 |
-2 |
|
|
|
1308 |
3720 |
3569 |
3640 |
3560 |
3624 |
3602 |
-96 |
-118 |
52 |
424 |
4 |
|
|
|
1309 |
3703 |
3600 |
3666 |
3582 |
3630 |
3620 |
-73 |
-83 |
21946 |
4410 |
-32 |
|
|
|
1310 |
3720 |
3621 |
3685 |
3598 |
3651 |
3643 |
-69 |
-77 |
4790564 |
1309182 |
-76578 |
|
|
|
1311 |
3725 |
3635 |
3720 |
3635 |
3676 |
3664 |
-49 |
-61 |
532 |
504 |
86 |
|
|
|
1312 |
3772 |
|
|
|
3710 |
3710 |
-62 |
-62 |
|
592 |
0 |
|
|
|
1401 |
3768 |
3696 |
3739 |
3640 |
3708 |
3691 |
-60 |
-77 |
9918 |
12858 |
1316 |
|
|
|
1402 |
3786 |
3678 |
3767 |
3678 |
3746 |
3734 |
-40 |
-52 |
302 |
288 |
74 |
|
|
|
1403 |
3821 |
3714 |
3765 |
3701 |
3759 |
3737 |
-62 |
-84 |
132 |
354 |
40 |
|
|
|
1404 |
3780 |
3760 |
3780 |
3754 |
3780 |
3766 |
0 |
-14 |
10 |
38 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
4829382 |
1345024 |
-76154 |
|
