|
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 |
51520 |
51060 |
51090 |
50700 |
50750 |
50960 |
-770 |
-560 |
8230 |
15380 |
-4570 |
|
|
|
|
1312 |
51550 |
51220 |
51220 |
50690 |
50730 |
50940 |
-820 |
-610 |
33832 |
68402 |
-6138 |
|
|
|
1401 |
51460 |
51080 |
51080 |
50550 |
50620 |
50800 |
-840 |
-660 |
317460 |
274356 |
11166 |
|
|
|
1402 |
51380 |
50960 |
50990 |
50440 |
50510 |
50700 |
-870 |
-680 |
223606 |
201258 |
66218 |
|
|
|
1403 |
51390 |
50980 |
51000 |
50470 |
50530 |
50720 |
-860 |
-670 |
21210 |
43354 |
6716 |
|
|
|
1404 |
51400 |
51140 |
51140 |
50510 |
50580 |
50800 |
-820 |
-600 |
5250 |
20520 |
2456 |
|
|
|
1405 |
51450 |
51100 |
51100 |
50530 |
50610 |
50790 |
-840 |
-660 |
2982 |
9380 |
654 |
|
|
|
1406 |
51450 |
51030 |
51030 |
50540 |
50590 |
50850 |
-860 |
-600 |
494 |
2882 |
76 |
|
|
|
1407 |
51500 |
51000 |
51030 |
50630 |
50680 |
50850 |
-820 |
-650 |
184 |
1090 |
46 |
|
|
|
1408 |
51500 |
51020 |
51040 |
50590 |
50590 |
50790 |
-910 |
-710 |
200 |
1402 |
-26 |
|
|
|
1409 |
51520 |
51070 |
51070 |
50680 |
50700 |
50840 |
-820 |
-680 |
134 |
748 |
14 |
|
|
|
1410 |
51640 |
51140 |
51140 |
50690 |
50700 |
50940 |
-940 |
-700 |
144 |
900 |
36 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
613726 |
639672 |
76648 |
|
|
|
|||||||||||||
|
铝 |
1311 |
14375 |
14360 |
14400 |
14355 |
14400 |
14370 |
25 |
-5 |
1710 |
4070 |
-1530 |
|
|
|
1312 |
14285 |
14250 |
14325 |
14250 |
14270 |
14260 |
-15 |
-25 |
3048 |
40534 |
-260 |
|
|
|
1401 |
14255 |
14250 |
14250 |
14205 |
14225 |
14220 |
-30 |
-35 |
8496 |
42650 |
-314 |
|
|
|
1402 |
14240 |
14230 |
14230 |
14190 |
14210 |
14200 |
-30 |
-40 |
5606 |
38046 |
1812 |
|
|
|
1403 |
14240 |
14230 |
14230 |
14190 |
14200 |
14200 |
-40 |
-40 |
4402 |
25106 |
2896 |
|
|
|
1404 |
14250 |
14230 |
14230 |
14200 |
14200 |
14205 |
-50 |
-45 |
1610 |
9068 |
668 |
|
|
|
1405 |
14245 |
14235 |
14235 |
14200 |
14200 |
14210 |
-45 |
-35 |
480 |
7328 |
314 |
|
|
|
1406 |
14280 |
14280 |
14280 |
14230 |
14235 |
14240 |
-45 |
-40 |
162 |
582 |
76 |
|
|
|
1407 |
14290 |
14295 |
14295 |
14260 |
14260 |
14275 |
-30 |
-15 |
4 |
158 |
4 |
|
|
|
1408 |
14295 |
|
|
|
14280 |
14280 |
-15 |
-15 |
|
58 |
0 |
|
|
|
1409 |
14420 |
|
|
|
14405 |
14405 |
-15 |
-15 |
|
46 |
0 |
|
|
|
1410 |
14390 |
|
|
|
14390 |
14390 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
25518 |
167646 |
3666 |
|
|
|
|||||||||||||
|
锌 |
1311 |
14890 |
14860 |
14860 |
14780 |
14810 |
14805 |
-80 |
-85 |
410 |
3160 |
50 |
|
|
|
1312 |
14870 |
14825 |
14825 |
14775 |
14775 |
14795 |
-95 |
-75 |
3708 |
20142 |
-1620 |
|
|
|
1401 |
14855 |
14810 |
14835 |
14765 |
14765 |
14790 |
-90 |
-65 |
24452 |
98758 |
-2388 |
|
|
|
1402 |
14855 |
14825 |
14835 |
14755 |
14755 |
14785 |
-100 |
-70 |
29122 |
91238 |
10814 |
|
|
|
1403 |
14875 |
14805 |
14840 |
14775 |
14775 |
14795 |
-100 |
-80 |
6370 |
19322 |
4028 |
|
|
|
1404 |
14880 |
14825 |
14840 |
14800 |
14800 |
14815 |
-80 |
-65 |
132 |
790 |
44 |
|
|
|
1405 |
14920 |
14850 |
14880 |
14825 |
14835 |
14840 |
-85 |
-80 |
96 |
462 |
0 |
|
|
|
1406 |
14940 |
14840 |
14895 |
14840 |
14850 |
14850 |
-90 |
-90 |
60 |
80 |
36 |
|
|
|
1407 |
14950 |
14885 |
14885 |
14835 |
14835 |
14860 |
-115 |
-90 |
4 |
8 |
-2 |
|
|
|
1408 |
15025 |
|
|
|
14930 |
14930 |
-95 |
-95 |
|
16 |
0 |
|
|
|
1409 |
15060 |
|
|
|
14965 |
14965 |
-95 |
-95 |
|
|
0 |
|
|
|
1410 |
15045 |
14980 |
14980 |
14980 |
14980 |
14980 |
-65 |
-65 |
2 |
24 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
64356 |
234000 |
10964 |
|
|
|
|||||||||||||
|
铅 |
1311 |
14065 |
13965 |
13980 |
13950 |
13970 |
13955 |
-95 |
-110 |
540 |
6050 |
110 |
|
|
|
1312 |
14125 |
14050 |
14050 |
13995 |
14000 |
14010 |
-125 |
-115 |
1248 |
8660 |
-274 |
|
|
|
1401 |
14170 |
14120 |
14130 |
14050 |
14070 |
14065 |
-100 |
-105 |
872 |
8860 |
224 |
|
|
|
1402 |
14205 |
14085 |
14150 |
14085 |
14110 |
14105 |
-95 |
-100 |
116 |
822 |
56 |
|
|
|
1403 |
14310 |
14245 |
14245 |
14245 |
14245 |
14245 |
-65 |
-65 |
12 |
50 |
-2 |
|
|
|
1404 |
14310 |
14310 |
14310 |
14130 |
14130 |
14220 |
-180 |
-90 |
4 |
2 |
2 |
|
|
|
1405 |
14485 |
|
|
|
14360 |
14360 |
-125 |
-125 |
|
26 |
0 |
|
|
|
1406 |
14545 |
|
|
|
14425 |
14425 |
-120 |
-120 |
|
10 |
0 |
|
|
|
1407 |
14425 |
|
|
|
14330 |
14330 |
-95 |
-95 |
|
|
0 |
|
|
|
1408 |
14690 |
|
|
|
14595 |
14595 |
-95 |
-95 |
|
2 |
0 |
|
|
|
1409 |
14615 |
|
|
|
14615 |
14615 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14690 |
|
|
|
14595 |
14595 |
-95 |
-95 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2792 |
24482 |
116 |
|
|
|
|||||||||||||
|
黄金 |
1311 |
251.55 |
|
|
|
251.00 |
251.55 |
-0.55 |
0.00 |
|
12 |
0 |
|
|
|
1312 |
253.85 |
253.70 |
254.75 |
251.35 |
252.15 |
253.00 |
-1.70 |
-0.85 |
118566 |
58318 |
-1378 |
|
|
|
1401 |
254.50 |
254.50 |
255.25 |
252.20 |
253.05 |
253.75 |
-1.45 |
-0.75 |
312 |
766 |
14 |
|
|
|
1402 |
253.60 |
253.55 |
253.55 |
253.55 |
253.55 |
253.55 |
-0.05 |
-0.05 |
10 |
24 |
10 |
|
|
|
1403 |
254.65 |
|
|
|
254.65 |
254.65 |
0.00 |
0.00 |
|
52 |
0 |
|
|
|
1404 |
253.10 |
255.30 |
255.30 |
255.30 |
255.30 |
255.30 |
2.20 |
2.20 |
6 |
22 |
2 |
|
|
|
1405 |
254.70 |
255.50 |
256.30 |
252.85 |
253.10 |
254.20 |
-1.60 |
-0.50 |
190 |
54 |
-10 |
|
|
|
1406 |
254.90 |
254.95 |
255.85 |
252.70 |
253.45 |
254.15 |
-1.45 |
-0.75 |
55628 |
100154 |
3518 |
|
|
|
1407 |
255.60 |
255.45 |
255.45 |
252.95 |
253.65 |
254.00 |
-1.95 |
-1.60 |
6 |
26 |
0 |
|
|
|
1408 |
255.20 |
255.50 |
255.50 |
253.60 |
253.95 |
254.35 |
-1.25 |
-0.85 |
6 |
20 |
-2 |
|
|
|
1410 |
256.80 |
253.55 |
253.55 |
253.55 |
253.55 |
253.55 |
-3.25 |
-3.25 |
2 |
10 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
174726 |
159458 |
2156 |
|
|
|
|||||||||||||
|
白银 |
1311 |
4291 |
4235 |
4295 |
4180 |
4255 |
4225 |
-36 |
-66 |
1040 |
5084 |
292 |
|
|
|
1312 |
4306 |
4300 |
4309 |
4203 |
4233 |
4259 |
-73 |
-47 |
1642810 |
349446 |
20350 |
|
|
|
1401 |
4304 |
4306 |
4317 |
4212 |
4242 |
4257 |
-62 |
-47 |
233344 |
122336 |
15026 |
|
|
|
1402 |
4292 |
4319 |
4327 |
4230 |
4251 |
4254 |
-41 |
-38 |
266 |
1118 |
206 |
|
|
|
1403 |
4304 |
4327 |
4337 |
4234 |
4249 |
4251 |
-55 |
-53 |
340 |
2292 |
8 |
|
|
|
1404 |
4325 |
4325 |
4336 |
4236 |
4240 |
4274 |
-85 |
-51 |
18 |
214 |
-12 |
|
|
|
1405 |
4347 |
4340 |
4346 |
4257 |
4278 |
4282 |
-69 |
-65 |
148 |
488 |
-4 |
|
|
|
1406 |
4346 |
4345 |
4362 |
4249 |
4271 |
4290 |
-75 |
-56 |
70232 |
67818 |
13312 |
|
|
|
1407 |
4338 |
4311 |
4311 |
4284 |
4284 |
4296 |
-54 |
-42 |
18 |
142 |
0 |
|
|
|
1408 |
4344 |
4363 |
4369 |
4287 |
4296 |
4318 |
-48 |
-26 |
18 |
196 |
-2 |
|
|
|
1409 |
4357 |
4380 |
4380 |
4277 |
4309 |
4307 |
-48 |
-50 |
54 |
220 |
18 |
|
|
|
1410 |
4412 |
4385 |
4385 |
4287 |
4288 |
4332 |
-124 |
-80 |
8 |
16 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1948296 |
549370 |
49192 |
|
|
|
|||||||||||||
|
螺纹钢 |
1311 |
3400 |
|
|
|
3400 |
3400 |
0 |
0 |
|
540 |
0 |
|
|
|
1312 |
3465 |
3477 |
3479 |
3470 |
3471 |
3477 |
6 |
12 |
372 |
1030 |
-370 |
|
|
|
1401 |
3561 |
3553 |
3562 |
3540 |
3544 |
3549 |
-17 |
-12 |
71928 |
509656 |
-16670 |
|
|
|
1402 |
3524 |
3525 |
3528 |
3504 |
3508 |
3516 |
-16 |
-8 |
302 |
4716 |
-16 |
|
|
|
1403 |
3546 |
3548 |
3548 |
3548 |
3548 |
3548 |
2 |
2 |
2 |
668 |
2 |
|
|
|
1404 |
3625 |
3596 |
3629 |
3596 |
3607 |
3610 |
-18 |
-15 |
6 |
254 |
-2 |
|
|
|
1405 |
3669 |
3660 |
3678 |
3647 |
3647 |
3663 |
-22 |
-6 |
1582304 |
1519674 |
36022 |
|
|
|
1406 |
3667 |
3667 |
3671 |
3657 |
3657 |
3663 |
-10 |
-4 |
46 |
100 |
8 |
|
|
|
1407 |
3665 |
|
|
|
3661 |
3661 |
-4 |
-4 |
|
214 |
0 |
|
|
|
1408 |
3670 |
|
|
|
3667 |
3667 |
-3 |
-3 |
|
92 |
0 |
|
|
|
1409 |
3681 |
3678 |
3686 |
3661 |
3661 |
3675 |
-20 |
-6 |
80 |
1972 |
4 |
|
|
|
1410 |
3704 |
3695 |
3706 |
3674 |
3674 |
3692 |
-30 |
-12 |
28258 |
138336 |
16424 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1683298 |
2177252 |
35402 |
|
