|
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 |
||
|
|
|||||||||||||
|
1311 |
51690 |
51800 |
52010 |
51670 |
51680 |
51750 |
-10 |
60 |
10330 |
24400 |
-2760 |
|
|
|
|
1312 |
51670 |
51710 |
52010 |
51640 |
51720 |
51760 |
50 |
90 |
14598 |
73920 |
528 |
|
|
|
1401 |
51540 |
51700 |
51980 |
51530 |
51650 |
51690 |
110 |
150 |
156178 |
259258 |
-2672 |
|
|
|
1402 |
51490 |
51590 |
51890 |
51470 |
51570 |
51620 |
80 |
130 |
65250 |
124022 |
2202 |
|
|
|
1403 |
51500 |
51600 |
51870 |
51500 |
51580 |
51630 |
80 |
130 |
6674 |
35614 |
-72 |
|
|
|
1404 |
51520 |
51600 |
51870 |
51510 |
51650 |
51650 |
130 |
130 |
1222 |
17096 |
218 |
|
|
|
1405 |
51500 |
51580 |
51850 |
51530 |
51620 |
51660 |
120 |
160 |
934 |
8682 |
62 |
|
|
|
1406 |
51550 |
51680 |
51760 |
51670 |
51700 |
51710 |
150 |
160 |
144 |
2778 |
-32 |
|
|
|
1407 |
51570 |
51850 |
51850 |
51620 |
51620 |
51710 |
50 |
140 |
52 |
1062 |
12 |
|
|
|
1408 |
51610 |
51810 |
51820 |
51620 |
51730 |
51730 |
120 |
120 |
38 |
1378 |
4 |
|
|
|
1409 |
51660 |
51900 |
51900 |
51730 |
51790 |
51790 |
130 |
130 |
18 |
730 |
-2 |
|
|
|
1410 |
51710 |
51980 |
51980 |
51760 |
51760 |
51830 |
50 |
120 |
18 |
762 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
255456 |
549702 |
-2510 |
|
|
|
|||||||||||||
|
铝 |
1311 |
14395 |
14390 |
14400 |
14390 |
14400 |
14390 |
5 |
-5 |
2900 |
8810 |
-2130 |
|
|
|
1312 |
14335 |
14335 |
14335 |
14320 |
14330 |
14325 |
-5 |
-10 |
1264 |
39236 |
380 |
|
|
|
1401 |
14300 |
14325 |
14325 |
14290 |
14305 |
14295 |
5 |
-5 |
3424 |
43134 |
528 |
|
|
|
1402 |
14285 |
14260 |
14300 |
14260 |
14295 |
14280 |
10 |
-5 |
2260 |
35294 |
1238 |
|
|
|
1403 |
14285 |
14285 |
14300 |
14280 |
14300 |
14285 |
15 |
0 |
1226 |
20086 |
834 |
|
|
|
1404 |
14285 |
14380 |
14380 |
14285 |
14305 |
14290 |
20 |
5 |
618 |
8022 |
506 |
|
|
|
1405 |
14290 |
14230 |
14305 |
14230 |
14305 |
14285 |
15 |
-5 |
98 |
6978 |
-26 |
|
|
|
1406 |
14315 |
|
|
|
14310 |
14310 |
-5 |
-5 |
|
476 |
0 |
|
|
|
1407 |
14330 |
|
|
|
14325 |
14325 |
-5 |
-5 |
|
154 |
0 |
|
|
|
1408 |
14335 |
|
|
|
14330 |
14330 |
-5 |
-5 |
|
58 |
0 |
|
|
|
1409 |
14425 |
|
|
|
14420 |
14420 |
-5 |
-5 |
|
46 |
0 |
|
|
|
1410 |
14390 |
|
|
|
14390 |
14390 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
11790 |
162294 |
1330 |
|
|
|
|||||||||||||
|
锌 |
1311 |
14940 |
14930 |
14940 |
14930 |
14930 |
14930 |
-10 |
-10 |
1210 |
3240 |
-860 |
|
|
|
1312 |
14935 |
14965 |
14980 |
14915 |
14915 |
14925 |
-20 |
-10 |
1092 |
24464 |
-548 |
|
|
|
1401 |
14940 |
14975 |
14985 |
14910 |
14920 |
14935 |
-20 |
-5 |
20442 |
106330 |
-602 |
|
|
|
1402 |
14945 |
14980 |
14985 |
14915 |
14925 |
14935 |
-20 |
-10 |
15014 |
69286 |
3924 |
|
|
|
1403 |
14965 |
14995 |
15005 |
14935 |
14950 |
14950 |
-15 |
-15 |
2118 |
12366 |
1466 |
|
|
|
1404 |
14985 |
14980 |
14980 |
14960 |
14960 |
14960 |
-25 |
-25 |
80 |
644 |
18 |
|
|
|
1405 |
14995 |
15015 |
15015 |
14980 |
14995 |
14990 |
0 |
-5 |
56 |
456 |
36 |
|
|
|
1406 |
15030 |
15080 |
15080 |
15010 |
15010 |
15045 |
-20 |
15 |
4 |
46 |
0 |
|
|
|
1407 |
15095 |
|
|
|
15110 |
15110 |
15 |
15 |
|
10 |
0 |
|
|
|
1408 |
15090 |
|
|
|
15090 |
15090 |
0 |
0 |
|
16 |
0 |
|
|
|
1409 |
15210 |
|
|
|
15225 |
15225 |
15 |
15 |
|
|
0 |
|
|
|
1410 |
15120 |
|
|
|
15135 |
15135 |
15 |
15 |
|
22 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
40016 |
216880 |
3434 |
|
|
|
|||||||||||||
|
铅 |
1311 |
14220 |
14205 |
14205 |
14160 |
14160 |
14175 |
-60 |
-45 |
430 |
5970 |
-30 |
|
|
|
1312 |
14275 |
14290 |
14290 |
14210 |
14210 |
14235 |
-65 |
-40 |
436 |
9128 |
-158 |
|
|
|
1401 |
14325 |
14390 |
14390 |
14260 |
14265 |
14275 |
-60 |
-50 |
796 |
8464 |
482 |
|
|
|
1402 |
14320 |
14325 |
14325 |
14325 |
14325 |
14325 |
5 |
5 |
6 |
720 |
2 |
|
|
|
1403 |
14430 |
|
|
|
14435 |
14435 |
5 |
5 |
|
52 |
0 |
|
|
|
1404 |
14435 |
|
|
|
14435 |
14435 |
0 |
0 |
|
|
0 |
|
|
|
1405 |
14460 |
14635 |
14635 |
14410 |
14410 |
14535 |
-50 |
75 |
18 |
26 |
0 |
|
|
|
1406 |
14620 |
|
|
|
14620 |
14620 |
0 |
0 |
|
10 |
0 |
|
|
|
1407 |
14405 |
|
|
|
14475 |
14475 |
70 |
70 |
|
|
0 |
|
|
|
1408 |
14670 |
|
|
|
14745 |
14745 |
75 |
75 |
|
2 |
0 |
|
|
|
1409 |
14595 |
|
|
|
14595 |
14595 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14670 |
|
|
|
14745 |
14745 |
75 |
75 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1686 |
24372 |
296 |
|
|
|
|||||||||||||
|
黄金 |
1311 |
257.50 |
253.75 |
253.75 |
253.75 |
253.75 |
253.75 |
-3.75 |
-3.75 |
6 |
162 |
-6 |
|
|
|
1312 |
258.95 |
259.10 |
259.70 |
254.25 |
254.70 |
255.80 |
-4.25 |
-3.15 |
189744 |
60570 |
1748 |
|
|
|
1401 |
260.25 |
260.10 |
260.25 |
255.00 |
255.25 |
256.25 |
-5.00 |
-4.00 |
836 |
708 |
138 |
|
|
|
1402 |
258.95 |
255.95 |
255.95 |
255.30 |
255.30 |
255.60 |
-3.65 |
-3.35 |
4 |
14 |
0 |
|
|
|
1403 |
259.40 |
258.55 |
258.55 |
255.65 |
255.95 |
257.45 |
-3.45 |
-1.95 |
10 |
50 |
-6 |
|
|
|
1404 |
259.65 |
255.85 |
255.85 |
255.85 |
255.85 |
255.85 |
-3.80 |
-3.80 |
6 |
20 |
6 |
|
|
|
1405 |
262.05 |
256.40 |
258.40 |
255.00 |
255.75 |
256.45 |
-6.30 |
-5.60 |
18 |
36 |
8 |
|
|
|
1406 |
260.45 |
260.20 |
261.00 |
255.60 |
256.20 |
256.75 |
-4.25 |
-3.70 |
52068 |
94442 |
5626 |
|
|
|
1407 |
261.45 |
260.55 |
260.55 |
256.40 |
256.40 |
257.90 |
-5.05 |
-3.55 |
12 |
24 |
-4 |
|
|
|
1408 |
260.05 |
257.35 |
257.35 |
257.35 |
257.35 |
257.35 |
-2.70 |
-2.70 |
8 |
22 |
0 |
|
|
|
1410 |
260.30 |
261.00 |
261.00 |
257.00 |
257.00 |
259.00 |
-3.30 |
-1.30 |
4 |
8 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
242716 |
156056 |
7510 |
|
|
|
|||||||||||||
|
白银 |
1311 |
4365 |
4391 |
4391 |
4281 |
4290 |
4312 |
-75 |
-53 |
1000 |
4712 |
164 |
|
|
|
1312 |
4371 |
4387 |
4419 |
4311 |
4325 |
4341 |
-46 |
-30 |
2084728 |
319704 |
37776 |
|
|
|
1401 |
4381 |
4396 |
4424 |
4312 |
4332 |
4346 |
-49 |
-35 |
203218 |
95542 |
13990 |
|
|
|
1402 |
4382 |
4429 |
4429 |
4331 |
4338 |
4353 |
-44 |
-29 |
90 |
896 |
30 |
|
|
|
1403 |
4400 |
4367 |
4367 |
4340 |
4358 |
4352 |
-42 |
-48 |
182 |
2258 |
-32 |
|
|
|
1404 |
4434 |
4418 |
4418 |
4349 |
4355 |
4367 |
-79 |
-67 |
10 |
210 |
0 |
|
|
|
1405 |
4422 |
4389 |
4465 |
4361 |
4363 |
4398 |
-59 |
-24 |
150 |
466 |
6 |
|
|
|
1406 |
4419 |
4428 |
4464 |
4365 |
4373 |
4389 |
-46 |
-30 |
50440 |
49084 |
2608 |
|
|
|
1407 |
4426 |
4454 |
4454 |
4378 |
4380 |
4421 |
-46 |
-5 |
36 |
146 |
-6 |
|
|
|
1408 |
4414 |
4382 |
4389 |
4380 |
4389 |
4383 |
-25 |
-31 |
18 |
198 |
4 |
|
|
|
1409 |
4436 |
4430 |
4455 |
4386 |
4403 |
4406 |
-33 |
-30 |
46 |
188 |
6 |
|
|
|
1410 |
4450 |
4405 |
4405 |
4400 |
4400 |
4402 |
-50 |
-48 |
4 |
18 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2339922 |
473422 |
54548 |
|
|
|
|||||||||||||
|
螺纹钢 |
1311 |
3400 |
|
|
|
3400 |
3400 |
0 |
0 |
|
540 |
0 |
|
|
|
1312 |
3464 |
3460 |
3468 |
3445 |
3468 |
3459 |
4 |
-5 |
102 |
1396 |
-32 |
|
|
|
1401 |
3571 |
3558 |
3571 |
3540 |
3563 |
3555 |
-8 |
-16 |
105786 |
533660 |
-8500 |
|
|
|
1402 |
3537 |
3531 |
3533 |
3510 |
3528 |
3523 |
-9 |
-14 |
156 |
4736 |
8 |
|
|
|
1403 |
3580 |
3563 |
3603 |
3563 |
3567 |
3570 |
-13 |
-10 |
24 |
666 |
-20 |
|
|
|
1404 |
3626 |
3608 |
3633 |
3580 |
3626 |
3607 |
0 |
-19 |
14 |
262 |
0 |
|
|
|
1405 |
3671 |
3650 |
3677 |
3633 |
3668 |
3656 |
-3 |
-15 |
1523286 |
1466372 |
-46848 |
|
|
|
1406 |
3680 |
3659 |
3670 |
3631 |
3662 |
3648 |
-18 |
-32 |
72 |
64 |
0 |
|
|
|
1407 |
3670 |
3646 |
3646 |
3646 |
3646 |
3646 |
-24 |
-24 |
4 |
214 |
-4 |
|
|
|
1408 |
3685 |
3651 |
3651 |
3651 |
3651 |
3651 |
-34 |
-34 |
2 |
92 |
-2 |
|
|
|
1409 |
3688 |
3680 |
3690 |
3662 |
3685 |
3670 |
-3 |
-18 |
80 |
1984 |
-22 |
|
|
|
1410 |
3711 |
3702 |
3715 |
3679 |
3700 |
3702 |
-11 |
-9 |
30356 |
108750 |
20680 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1659882 |
2118736 |
-34740 |
|
