|
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 |
50640 |
50700 |
50850 |
50300 |
50350 |
50670 |
-290 |
30 |
4330 |
10720 |
-2390 |
|
|
|
|
1312 |
50640 |
50650 |
50880 |
50200 |
50230 |
50640 |
-410 |
0 |
25740 |
66892 |
624 |
|
|
|
1401 |
50520 |
50530 |
50830 |
50060 |
50080 |
50510 |
-440 |
-10 |
222370 |
244562 |
-9234 |
|
|
|
1402 |
50430 |
50450 |
50770 |
49930 |
49960 |
50400 |
-470 |
-30 |
303112 |
241636 |
27788 |
|
|
|
1403 |
50430 |
50430 |
50810 |
49930 |
50000 |
50480 |
-430 |
50 |
34400 |
49814 |
4042 |
|
|
|
1404 |
50490 |
50490 |
50820 |
50010 |
50040 |
50540 |
-450 |
50 |
8372 |
21936 |
832 |
|
|
|
1405 |
50510 |
50450 |
50860 |
50070 |
50070 |
50530 |
-440 |
20 |
3292 |
9952 |
312 |
|
|
|
1406 |
50540 |
50740 |
50830 |
50130 |
50130 |
50560 |
-410 |
20 |
582 |
3092 |
160 |
|
|
|
1407 |
50600 |
50810 |
50900 |
50240 |
50240 |
50670 |
-360 |
70 |
290 |
1148 |
36 |
|
|
|
1408 |
50680 |
50790 |
50970 |
50200 |
50200 |
50710 |
-480 |
30 |
170 |
1368 |
14 |
|
|
|
1409 |
50620 |
50800 |
50970 |
50250 |
50250 |
50570 |
-370 |
-50 |
90 |
796 |
18 |
|
|
|
1410 |
50660 |
50800 |
50960 |
50330 |
50330 |
50720 |
-330 |
60 |
130 |
1000 |
50 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
602878 |
652916 |
22252 |
|
|
|
|||||||||||||
|
铝 |
1311 |
14395 |
14400 |
14400 |
14260 |
14300 |
14325 |
-95 |
-70 |
1480 |
2250 |
-720 |
|
|
|
1312 |
14245 |
14250 |
14285 |
14250 |
14275 |
14265 |
30 |
20 |
2834 |
40582 |
-266 |
|
|
|
1401 |
14190 |
14195 |
14225 |
14180 |
14195 |
14200 |
5 |
10 |
9886 |
45656 |
1298 |
|
|
|
1402 |
14175 |
14190 |
14205 |
14160 |
14160 |
14180 |
-15 |
5 |
6438 |
42020 |
2800 |
|
|
|
1403 |
14170 |
14180 |
14195 |
14160 |
14165 |
14180 |
-5 |
10 |
5630 |
29004 |
2200 |
|
|
|
1404 |
14180 |
14190 |
14200 |
14170 |
14170 |
14180 |
-10 |
0 |
720 |
9616 |
336 |
|
|
|
1405 |
14185 |
14280 |
14280 |
14170 |
14170 |
14190 |
-15 |
5 |
836 |
8262 |
610 |
|
|
|
1406 |
14225 |
14215 |
14220 |
14215 |
14220 |
14215 |
-5 |
-10 |
72 |
688 |
40 |
|
|
|
1407 |
14270 |
14230 |
14240 |
14230 |
14240 |
14235 |
-30 |
-35 |
40 |
282 |
40 |
|
|
|
1408 |
14315 |
14285 |
14285 |
14285 |
14285 |
14285 |
-30 |
-30 |
2 |
104 |
0 |
|
|
|
1409 |
14340 |
14380 |
14380 |
14330 |
14330 |
14370 |
-10 |
30 |
34 |
108 |
28 |
|
|
|
1410 |
14350 |
14445 |
14445 |
14380 |
14380 |
14405 |
30 |
55 |
88 |
62 |
58 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
28060 |
178634 |
6424 |
|
|
|
|||||||||||||
|
锌 |
1311 |
14880 |
14890 |
14915 |
14865 |
14915 |
14890 |
35 |
10 |
340 |
2810 |
-270 |
|
|
|
1312 |
14845 |
14855 |
14870 |
14830 |
14830 |
14845 |
-15 |
0 |
2678 |
17124 |
-1736 |
|
|
|
1401 |
14820 |
14820 |
14860 |
14810 |
14810 |
14835 |
-10 |
15 |
14852 |
89696 |
-786 |
|
|
|
1402 |
14825 |
14835 |
14865 |
14805 |
14805 |
14830 |
-20 |
5 |
30242 |
98678 |
7084 |
|
|
|
1403 |
14840 |
14840 |
14875 |
14815 |
14820 |
14845 |
-20 |
5 |
3944 |
23504 |
1142 |
|
|
|
1404 |
14855 |
14850 |
14885 |
14840 |
14840 |
14880 |
-15 |
25 |
284 |
1756 |
138 |
|
|
|
1405 |
14885 |
14360 |
14965 |
14360 |
14895 |
14810 |
10 |
-75 |
38 |
484 |
8 |
|
|
|
1406 |
14895 |
14920 |
14920 |
14890 |
14890 |
14910 |
-5 |
15 |
10 |
82 |
2 |
|
|
|
1407 |
14890 |
|
|
|
14905 |
14905 |
15 |
15 |
|
10 |
0 |
|
|
|
1408 |
14930 |
14930 |
14930 |
14930 |
14930 |
14930 |
0 |
0 |
2 |
18 |
0 |
|
|
|
1409 |
14965 |
|
|
|
14965 |
14965 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
15015 |
15015 |
15020 |
14970 |
14970 |
15000 |
-45 |
-15 |
10 |
16 |
-4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
52400 |
234178 |
5578 |
|
|
|
|||||||||||||
|
铅 |
1311 |
13920 |
13990 |
13990 |
13925 |
13940 |
13940 |
20 |
20 |
750 |
6230 |
200 |
|
|
|
1312 |
14045 |
14070 |
14070 |
14000 |
14020 |
14025 |
-25 |
-20 |
348 |
8470 |
-14 |
|
|
|
1401 |
14105 |
14120 |
14135 |
14050 |
14075 |
14095 |
-30 |
-10 |
1078 |
9660 |
214 |
|
|
|
1402 |
14145 |
14130 |
14180 |
14120 |
14120 |
14150 |
-25 |
5 |
206 |
1056 |
106 |
|
|
|
1403 |
14285 |
14165 |
14165 |
14165 |
14165 |
14165 |
-120 |
-120 |
2 |
48 |
-2 |
|
|
|
1404 |
14220 |
|
|
|
14220 |
14220 |
0 |
0 |
|
2 |
0 |
|
|
|
1405 |
14400 |
14205 |
14205 |
14205 |
14205 |
14205 |
-195 |
-195 |
2 |
28 |
2 |
|
|
|
1406 |
14410 |
|
|
|
14410 |
14410 |
0 |
0 |
|
10 |
0 |
|
|
|
1407 |
14370 |
|
|
|
14370 |
14370 |
0 |
0 |
|
|
0 |
|
|
|
1408 |
14635 |
|
|
|
14435 |
14435 |
-200 |
-200 |
|
2 |
0 |
|
|
|
1409 |
14560 |
|
|
|
14560 |
14560 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14635 |
|
|
|
14435 |
14435 |
-200 |
-200 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2386 |
25506 |
506 |
|
|
|
|||||||||||||
|
黄金 |
1311 |
251.55 |
|
|
|
251.55 |
251.55 |
0.00 |
0.00 |
|
12 |
0 |
|
|
|
1312 |
253.20 |
253.35 |
256.20 |
253.35 |
254.95 |
255.00 |
1.75 |
1.80 |
151866 |
48372 |
-3168 |
|
|
|
1401 |
254.15 |
254.05 |
256.30 |
254.05 |
255.10 |
255.25 |
0.95 |
1.10 |
504 |
726 |
-46 |
|
|
|
1402 |
255.45 |
255.65 |
255.80 |
255.30 |
255.30 |
255.55 |
-0.15 |
0.10 |
6 |
24 |
0 |
|
|
|
1403 |
255.80 |
|
|
|
255.90 |
255.90 |
0.10 |
0.10 |
|
50 |
0 |
|
|
|
1404 |
255.00 |
256.35 |
256.35 |
256.35 |
256.35 |
256.35 |
1.35 |
1.35 |
4 |
16 |
-4 |
|
|
|
1405 |
255.10 |
254.55 |
257.35 |
254.55 |
256.05 |
256.65 |
0.95 |
1.55 |
146 |
158 |
-14 |
|
|
|
1406 |
254.75 |
254.70 |
257.30 |
254.60 |
256.15 |
256.10 |
1.40 |
1.35 |
74002 |
100854 |
592 |
|
|
|
1407 |
254.95 |
255.80 |
256.25 |
255.80 |
255.95 |
255.95 |
1.00 |
1.00 |
8 |
24 |
-2 |
|
|
|
1408 |
256.05 |
|
|
|
257.05 |
257.05 |
1.00 |
1.00 |
|
22 |
0 |
|
|
|
1410 |
255.50 |
|
|
|
256.50 |
256.50 |
1.00 |
1.00 |
|
10 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
226536 |
150268 |
-2642 |
|
|
|
|||||||||||||
|
白银 |
1311 |
4248 |
4246 |
4256 |
4232 |
4232 |
4243 |
-16 |
-5 |
292 |
4960 |
12 |
|
|
|
1312 |
4235 |
4243 |
4273 |
4229 |
4242 |
4253 |
7 |
18 |
1593220 |
331208 |
-2662 |
|
|
|
1401 |
4248 |
4247 |
4278 |
4239 |
4242 |
4258 |
-6 |
10 |
242080 |
138994 |
11954 |
|
|
|
1402 |
4251 |
4263 |
4275 |
4257 |
4263 |
4264 |
12 |
13 |
262 |
1154 |
52 |
|
|
|
1403 |
4271 |
4266 |
4286 |
4265 |
4268 |
4272 |
-3 |
1 |
88 |
2240 |
-2 |
|
|
|
1404 |
4292 |
4292 |
4294 |
4275 |
4276 |
4279 |
-16 |
-13 |
16 |
222 |
6 |
|
|
|
1405 |
4282 |
4291 |
4312 |
4275 |
4275 |
4292 |
-7 |
10 |
118 |
524 |
34 |
|
|
|
1406 |
4289 |
4289 |
4316 |
4278 |
4278 |
4294 |
-11 |
5 |
72712 |
84462 |
10686 |
|
|
|
1407 |
4284 |
4305 |
4370 |
4285 |
4285 |
4305 |
1 |
21 |
20 |
126 |
2 |
|
|
|
1408 |
4303 |
4316 |
4316 |
4291 |
4291 |
4305 |
-12 |
2 |
22 |
192 |
-4 |
|
|
|
1409 |
4302 |
4318 |
4329 |
4300 |
4302 |
4312 |
0 |
10 |
14 |
224 |
4 |
|
|
|
1410 |
4308 |
4347 |
4347 |
4250 |
4290 |
4303 |
-18 |
-5 |
88 |
34 |
10 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1908932 |
564340 |
20092 |
|
|
|
|||||||||||||
|
螺纹钢 |
1311 |
3400 |
|
|
|
3400 |
3400 |
0 |
0 |
|
540 |
0
|
|
|
|
1312 |
3451 |
3443 |
3457 |
3430 |
3430 |
3439 |
-21 |
-12 |
116 |
920 |
-90 |
|
|
|
1401 |
3530 |
3525 |
3538 |
3504 |
3506 |
3520 |
-24 |
-10 |
98002 |
458042 |
-29764 |
|
|
|
1402 |
3488 |
3488 |
3497 |
3475 |
3475 |
3485 |
-13 |
-3 |
502 |
4362 |
-322 |
|
|
|
1403 |
3538 |
3535 |
3535 |
3524 |
3524 |
3533 |
-14 |
-5 |
12 |
674 |
0 |
|
|
|
1404 |
3589 |
3572 |
3593 |
3562 |
3562 |
3576 |
-27 |
-13 |
20 |
244 |
-2 |
|
|
|
1405 |
3629 |
3624 |
3636 |
3590 |
3591 |
3614 |
-38 |
-15 |
1936398 |
1601814 |
82458 |
|
|
|
1406 |
3639 |
3621 |
3641 |
3597 |
3597 |
3622 |
-42 |
-17 |
30 |
128 |
4 |
|
|
|
1407 |
3625 |
3611 |
3620 |
3600 |
3620 |
3613 |
-5 |
-12 |
50 |
212 |
2 |
|
|
|
1408 |
3655 |
3615 |
3615 |
3597 |
3597 |
3606 |
-58 |
-49 |
8 |
96 |
4 |
|
|
|
1409 |
3647 |
3639 |
3649 |
3612 |
3613 |
3626 |
-34 |
-21 |
226 |
1656 |
-128 |
|
|
|
1410 |
3652 |
3647 |
3665 |
3619 |
3624 |
3645 |
-28 |
-7 |
40518 |
172526 |
12258 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2075882 |
2241214 |
64420 |
|
