|
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 |
51750 |
51670 |
51680 |
51430 |
51550 |
51520 |
-200 |
-230 |
13030 |
19950 |
-4450 |
|
|
|
|
1312 |
51760 |
51620 |
51690 |
51430 |
51560 |
51550 |
-200 |
-210 |
15178 |
74540 |
620 |
|
|
|
1401 |
51690 |
51580 |
51620 |
51320 |
51480 |
51460 |
-210 |
-230 |
184204 |
263190 |
3932 |
|
|
|
1402 |
51620 |
51550 |
51570 |
51250 |
51430 |
51380 |
-190 |
-240 |
94934 |
135040 |
11018 |
|
|
|
1403 |
51630 |
51470 |
51560 |
51240 |
51420 |
51390 |
-210 |
-240 |
6962 |
36638 |
1024 |
|
|
|
1404 |
51650 |
51530 |
51580 |
51280 |
51450 |
51400 |
-200 |
-250 |
2080 |
18064 |
968 |
|
|
|
1405 |
51660 |
51620 |
51620 |
51340 |
51460 |
51450 |
-200 |
-210 |
858 |
8726 |
44 |
|
|
|
1406 |
51710 |
51480 |
51520 |
51370 |
51520 |
51450 |
-190 |
-260 |
152 |
2806 |
28 |
|
|
|
1407 |
51710 |
51600 |
51600 |
51440 |
51510 |
51500 |
-200 |
-210 |
80 |
1044 |
-18 |
|
|
|
1408 |
51730 |
51520 |
51610 |
51450 |
51570 |
51500 |
-160 |
-230 |
154 |
1428 |
50 |
|
|
|
1409 |
51790 |
51540 |
51660 |
51420 |
51660 |
51520 |
-130 |
-270 |
48 |
734 |
4 |
|
|
|
1410 |
51830 |
51520 |
51730 |
51480 |
51690 |
51640 |
-140 |
-190 |
212 |
864 |
102 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
317892 |
563024 |
13322 |
|
|
|
|||||||||||||
|
铝 |
1311 |
14390 |
14415 |
14415 |
14360 |
14375 |
14375 |
-15 |
-15 |
3320 |
5600 |
-3210 |
|
|
|
1312 |
14325 |
14300 |
14300 |
14275 |
14280 |
14285 |
-45 |
-40 |
3364 |
40794 |
1558 |
|
|
|
1401 |
14295 |
14285 |
14290 |
14240 |
14255 |
14255 |
-40 |
-40 |
5558 |
42964 |
-170 |
|
|
|
1402 |
14280 |
14280 |
14280 |
14225 |
14250 |
14240 |
-30 |
-40 |
3434 |
36234 |
940 |
|
|
|
1403 |
14285 |
14275 |
14275 |
14225 |
14240 |
14240 |
-45 |
-45 |
3608 |
22210 |
2124 |
|
|
|
1404 |
14290 |
14255 |
14260 |
14235 |
14250 |
14250 |
-40 |
-40 |
586 |
8400 |
378 |
|
|
|
1405 |
14285 |
14255 |
14265 |
14235 |
14255 |
14245 |
-30 |
-40 |
158 |
7014 |
36 |
|
|
|
1406 |
14310 |
14280 |
14280 |
14280 |
14280 |
14280 |
-30 |
-30 |
30 |
506 |
30 |
|
|
|
1407 |
14325 |
14290 |
14300 |
14290 |
14300 |
14290 |
-25 |
-35 |
24 |
154 |
0 |
|
|
|
1408 |
14330 |
|
|
|
14295 |
14295 |
-35 |
-35 |
|
58 |
0 |
|
|
|
1409 |
14420 |
|
|
|
14420 |
14420 |
0 |
0 |
|
46 |
0 |
|
|
|
1410 |
14390 |
|
|
|
14390 |
14390 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
20082 |
163980 |
1686 |
|
|
|
|||||||||||||
|
锌 |
1311 |
14930 |
14900 |
14900 |
14870 |
14890 |
14890 |
-40 |
-40 |
990 |
3110 |
-130 |
|
|
|
1312 |
14925 |
14900 |
14900 |
14850 |
14850 |
14870 |
-75 |
-55 |
5028 |
21762 |
-2702 |
|
|
|
1401 |
14935 |
14900 |
14905 |
14835 |
14845 |
14855 |
-90 |
-80 |
31826 |
101146 |
-5184 |
|
|
|
1402 |
14935 |
14905 |
14910 |
14835 |
14840 |
14855 |
-95 |
-80 |
24826 |
80424 |
11138 |
|
|
|
1403 |
14950 |
14925 |
14925 |
14850 |
14855 |
14875 |
-95 |
-75 |
4922 |
15294 |
2928 |
|
|
|
1404 |
14960 |
14945 |
14945 |
14875 |
14885 |
14880 |
-75 |
-80 |
246 |
746 |
102 |
|
|
|
1405 |
14990 |
14875 |
14935 |
14875 |
14915 |
14920 |
-75 |
-70 |
44 |
462 |
6 |
|
|
|
1406 |
15045 |
14920 |
14955 |
14920 |
14955 |
14940 |
-90 |
-105 |
8 |
44 |
-2 |
|
|
|
1407 |
15110 |
14950 |
14950 |
14950 |
14950 |
14950 |
-160 |
-160 |
2 |
10 |
0 |
|
|
|
1408 |
15090 |
|
|
|
15025 |
15025 |
-65 |
-65 |
|
16 |
0 |
|
|
|
1409 |
15225 |
|
|
|
15060 |
15060 |
-165 |
-165 |
|
|
0 |
|
|
|
1410 |
15135 |
15040 |
15050 |
15040 |
15050 |
15045 |
-85 |
-90 |
4 |
22 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
67896 |
223036 |
6156 |
|
|
|
|||||||||||||
|
铅 |
1311 |
14175 |
14095 |
14095 |
14035 |
14050 |
14065 |
-125 |
-110 |
70 |
5940 |
-30 |
|
|
|
1312 |
14235 |
14180 |
14180 |
14100 |
14105 |
14125 |
-130 |
-110 |
616 |
8934 |
-194 |
|
|
|
1401 |
14275 |
14235 |
14235 |
14150 |
14160 |
14170 |
-115 |
-105 |
768 |
8636 |
172 |
|
|
|
1402 |
14325 |
14255 |
14255 |
14185 |
14185 |
14205 |
-140 |
-120 |
118 |
766 |
46 |
|
|
|
1403 |
14435 |
|
|
|
14310 |
14310 |
-125 |
-125 |
|
52 |
0 |
|
|
|
1404 |
14435 |
|
|
|
14310 |
14310 |
-125 |
-125 |
|
|
0 |
|
|
|
1405 |
14535 |
14485 |
14485 |
14485 |
14485 |
14485 |
-50 |
-50 |
8 |
26 |
0 |
|
|
|
1406 |
14620 |
|
|
|
14545 |
14545 |
-75 |
-75 |
|
10 |
0 |
|
|
|
1407 |
14475 |
|
|
|
14425 |
14425 |
-50 |
-50 |
|
|
0 |
|
|
|
1408 |
14745 |
|
|
|
14690 |
14690 |
-55 |
-55 |
|
2 |
0 |
|
|
|
1409 |
14670 |
|
|
|
14670 |
14670 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14745 |
|
|
|
14690 |
14690 |
-55 |
-55 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1580 |
24366 |
-6 |
|
|
|
|||||||||||||
|
黄金 |
1311 |
253.75 |
252.75 |
252.75 |
251.00 |
251.00 |
251.55 |
-2.75 |
-2.20 |
312 |
12 |
-150 |
|
|
|
1312 |
255.80 |
254.40 |
254.45 |
252.65 |
253.65 |
253.85 |
-2.15 |
-1.95 |
84264 |
59696 |
-874 |
|
|
|
1401 |
256.25 |
255.25 |
255.25 |
253.40 |
254.15 |
254.50 |
-2.10 |
-1.75 |
524 |
752 |
44 |
|
|
|
1402 |
255.60 |
253.60 |
253.60 |
253.60 |
253.60 |
253.60 |
-2.00 |
-2.00 |
2 |
14 |
0 |
|
|
|
1403 |
257.45 |
255.35 |
255.35 |
254.10 |
254.10 |
254.65 |
-3.35 |
-2.80 |
14 |
52 |
2 |
|
|
|
1404 |
255.85 |
|
|
|
253.10 |
253.10 |
-2.75 |
-2.75 |
|
20 |
0 |
|
|
|
1405 |
256.45 |
255.60 |
255.60 |
253.15 |
254.85 |
254.70 |
-1.60 |
-1.75 |
88 |
64 |
28 |
|
|
|
1406 |
256.75 |
255.75 |
255.80 |
253.80 |
254.90 |
254.90 |
-1.85 |
-1.85 |
36686 |
96636 |
2194 |
|
|
|
1407 |
257.90 |
255.60 |
255.60 |
255.60 |
255.60 |
255.60 |
-2.30 |
-2.30 |
2 |
26 |
2 |
|
|
|
1408 |
257.35 |
255.20 |
255.20 |
255.20 |
255.20 |
255.20 |
-2.15 |
-2.15 |
2 |
22 |
0 |
|
|
|
1410 |
259.00 |
|
|
|
256.80 |
256.80 |
-2.20 |
-2.20 |
|
8 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
121894 |
157302 |
1246 |
|
|
|
|||||||||||||
|
白银 |
1311 |
4312 |
4254 |
4330 |
4254 |
4298 |
4291 |
-14 |
-21 |
436 |
4792 |
80 |
|
|
|
1312 |
4341 |
4321 |
4332 |
4263 |
4300 |
4306 |
-41 |
-35 |
1200020 |
329096 |
9392 |
|
|
|
1401 |
4346 |
4332 |
4339 |
4270 |
4306 |
4304 |
-40 |
-42 |
154120 |
107310 |
11768 |
|
|
|
1402 |
4353 |
4307 |
4307 |
4285 |
4302 |
4292 |
-51 |
-61 |
60 |
912 |
16 |
|
|
|
1403 |
4352 |
4349 |
4356 |
4295 |
4328 |
4304 |
-24 |
-48 |
184 |
2284 |
26 |
|
|
|
1404 |
4367 |
4325 |
4327 |
4324 |
4324 |
4325 |
-43 |
-42 |
60 |
226 |
16 |
|
|
|
1405 |
4398 |
4369 |
4375 |
4318 |
4340 |
4347 |
-58 |
-51 |
156 |
492 |
26 |
|
|
|
1406 |
4389 |
4370 |
4380 |
4316 |
4350 |
4346 |
-39 |
-43 |
43480 |
54506 |
5422 |
|
|
|
1407 |
4421 |
4341 |
4343 |
4335 |
4343 |
4338 |
-78 |
-83 |
8 |
142 |
-4 |
|
|
|
1408 |
4383 |
4350 |
4350 |
4340 |
4340 |
4344 |
-43 |
-39 |
6 |
198 |
0 |
|
|
|
1409 |
4406 |
4375 |
4380 |
4342 |
4380 |
4357 |
-26 |
-49 |
30 |
202 |
14 |
|
|
|
1410 |
4402 |
4412 |
4412 |
4412 |
4412 |
4412 |
10 |
10 |
2 |
18 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1398562 |
500178 |
26756 |
|
|
|
|||||||||||||
|
螺纹钢 |
1311 |
3400 |
|
|
|
3400 |
3400 |
0 |
0 |
|
540 |
0 |
|
|
|
1312 |
3459 |
3463 |
3470 |
3463 |
3468 |
3465 |
9 |
6 |
50 |
1400 |
4 |
|
|
|
1401 |
3555 |
3569 |
3575 |
3553 |
3557 |
3561 |
2 |
6 |
61790 |
526326 |
-7334 |
|
|
|
1402 |
3523 |
3535 |
3535 |
3518 |
3528 |
3524 |
5 |
1 |
156 |
4732 |
-4 |
|
|
|
1403 |
3570 |
3546 |
3546 |
3546 |
3546 |
3546 |
-24 |
-24 |
4 |
666 |
0 |
|
|
|
1404 |
3607 |
3597 |
3639 |
3597 |
3622 |
3625 |
15 |
18 |
94 |
256 |
-6 |
|
|
|
1405 |
3656 |
3668 |
3681 |
3657 |
3670 |
3669 |
14 |
13 |
1267998 |
1483652 |
17280 |
|
|
|
1406 |
3648 |
3661 |
3673 |
3657 |
3673 |
3667 |
25 |
19 |
42 |
92 |
28 |
|
|
|
1407 |
3646 |
|
|
|
3665 |
3665 |
19 |
19 |
|
214 |
0 |
|
|
|
1408 |
3651 |
|
|
|
3670 |
3670 |
19 |
19 |
|
92 |
0 |
|
|
|
1409 |
3670 |
3689 |
3698 |
3675 |
3682 |
3681 |
12 |
11 |
94 |
1968 |
-16 |
|
|
|
1410 |
3702 |
3701 |
3714 |
3694 |
3699 |
3704 |
-3 |
2 |
20256 |
121912 |
13162 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1350484 |
2141850 |
23114 |
|
