|
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 |
||
|
|
|||||||||||||
|
1312 |
50100 |
50300 |
50780 |
50270 |
50660 |
50590 |
560 |
490 |
20186 |
54650 |
-6614 |
|
|
|
|
1401 |
49970 |
50180 |
50670 |
50130 |
50590 |
50430 |
620 |
460 |
76706 |
185238 |
-13320 |
|
|
|
1402 |
49770 |
49980 |
50490 |
49930 |
50360 |
50260 |
590 |
490 |
280530 |
270426 |
-10690 |
|
|
|
1403 |
49740 |
49910 |
50450 |
49880 |
50320 |
50210 |
580 |
470 |
42246 |
67548 |
6024 |
|
|
|
1404 |
49730 |
49910 |
50420 |
49900 |
50340 |
50220 |
610 |
490 |
7168 |
27632 |
700 |
|
|
|
1405 |
49830 |
49970 |
50480 |
49970 |
50420 |
50250 |
590 |
420 |
2878 |
12032 |
34 |
|
|
|
1406 |
49830 |
50130 |
50450 |
50050 |
50390 |
50220 |
560 |
390 |
224 |
3328 |
46 |
|
|
|
1407 |
49910 |
50140 |
50560 |
50140 |
50450 |
50320 |
540 |
410 |
88 |
1172 |
-2 |
|
|
|
1408 |
49920 |
50110 |
50630 |
50110 |
50490 |
50450 |
570 |
530 |
82 |
1398 |
-8 |
|
|
|
1409 |
49980 |
50300 |
50630 |
50300 |
50540 |
50510 |
560 |
530 |
98 |
780 |
-14 |
|
|
|
1410 |
50020 |
50180 |
50660 |
50180 |
50570 |
50510 |
550 |
490 |
162 |
1034 |
-4 |
|
|
|
1411 |
49880 |
50630 |
50630 |
50460 |
50570 |
50530 |
690 |
650 |
20 |
40 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
430388 |
625278 |
-23830 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14265 |
14285 |
14365 |
14285 |
14360 |
14325 |
95 |
60 |
6452 |
34804 |
-4108 |
|
|
|
1401 |
14190 |
14205 |
14285 |
14205 |
14285 |
14235 |
95 |
45 |
6548 |
43998 |
-1072 |
|
|
|
1402 |
14155 |
14185 |
14230 |
14165 |
14220 |
14195 |
65 |
40 |
9200 |
43868 |
-480 |
|
|
|
1403 |
14150 |
14175 |
14210 |
14165 |
14205 |
14175 |
55 |
25 |
5794 |
32814 |
2252 |
|
|
|
1404 |
14150 |
14175 |
14210 |
14170 |
14200 |
14180 |
50 |
30 |
1138 |
10276 |
224 |
|
|
|
1405 |
14155 |
14180 |
14210 |
14180 |
14210 |
14190 |
55 |
35 |
164 |
8618 |
-4 |
|
|
|
1406 |
14165 |
14205 |
14215 |
14205 |
14215 |
14210 |
50 |
45 |
26 |
714 |
26 |
|
|
|
1407 |
14220 |
|
|
|
14265 |
14265 |
45 |
45 |
|
264 |
0 |
|
|
|
1408 |
14255 |
14280 |
14290 |
14280 |
14280 |
14280 |
25 |
25 |
60 |
140 |
40 |
|
|
|
1409 |
14300 |
|
|
|
14325 |
14325 |
25 |
25 |
|
108 |
0 |
|
|
|
1410 |
14330 |
|
|
|
14355 |
14355 |
25 |
25 |
|
62 |
0 |
|
|
|
1411 |
14350 |
|
|
|
14350 |
14350 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
29382 |
175666 |
-3122 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14820 |
14860 |
14895 |
14855 |
14890 |
14880 |
70 |
60 |
1522 |
14468 |
-800 |
|
|
|
1401 |
14795 |
14820 |
14885 |
14820 |
14880 |
14860 |
85 |
65 |
9052 |
77700 |
-4350 |
|
|
|
1402 |
14795 |
14830 |
14895 |
14805 |
14870 |
14865 |
75 |
70 |
28246 |
114024 |
1242 |
|
|
|
1403 |
14800 |
14815 |
14890 |
14815 |
14880 |
14865 |
80 |
65 |
7320 |
32092 |
4272 |
|
|
|
1404 |
14820 |
14865 |
14905 |
14865 |
14900 |
14885 |
80 |
65 |
594 |
2204 |
98 |
|
|
|
1405 |
14830 |
14895 |
14925 |
14890 |
14925 |
14910 |
95 |
80 |
18 |
528 |
4 |
|
|
|
1406 |
14835 |
14890 |
14930 |
14890 |
14930 |
14920 |
95 |
85 |
10 |
84 |
2 |
|
|
|
1407 |
14870 |
|
|
|
14870 |
14870 |
0 |
0 |
|
14 |
0 |
|
|
|
1408 |
14890 |
|
|
|
14975 |
14975 |
85 |
85 |
|
18 |
0 |
|
|
|
1409 |
14970 |
|
|
|
14970 |
14970 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14945 |
15045 |
15045 |
15045 |
15045 |
15045 |
100 |
100 |
4 |
14 |
-2 |
|
|
|
1411 |
15000 |
|
|
|
15000 |
15000 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
46766 |
241146 |
466 |
|
|
|
|||||||||||||
|
铅 |
1312 |
14030 |
13920 |
13960 |
13880 |
13940 |
13935 |
-90 |
-95 |
1482 |
7780 |
56 |
|
|
|
1401 |
13960 |
13975 |
14020 |
13960 |
14015 |
14005 |
55 |
45 |
958 |
10520 |
188 |
|
|
|
1402 |
14035 |
14050 |
14090 |
14050 |
14090 |
14065 |
55 |
30 |
430 |
1574 |
316 |
|
|
|
1403 |
14065 |
14120 |
14130 |
14080 |
14090 |
14100 |
25 |
35 |
192 |
208 |
84 |
|
|
|
1404 |
14150 |
|
|
|
14150 |
14150 |
0 |
0 |
|
2 |
0 |
|
|
|
1405 |
14215 |
|
|
|
14215 |
14215 |
0 |
0 |
|
12 |
0 |
|
|
|
1406 |
14345 |
|
|
|
14345 |
14345 |
0 |
0 |
|
10 |
0 |
|
|
|
1407 |
14395 |
|
|
|
14395 |
14395 |
0 |
0 |
|
|
0 |
|
|
|
1408 |
14460 |
14130 |
14130 |
14130 |
14130 |
14130 |
-330 |
-330 |
2 |
2 |
0 |
|
|
|
1409 |
14385 |
|
|
|
14385 |
14385 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14460 |
|
|
|
14460 |
14460 |
0 |
0 |
|
|
0 |
|
|
|
1411 |
14350 |
|
|
|
14350 |
14350 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3064 |
20108 |
644 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
253.20 |
253.15 |
253.45 |
252.55 |
253.25 |
252.95 |
0.05 |
-0.25 |
63244 |
43792 |
-2336 |
|
|
|
1401 |
253.35 |
253.60 |
253.85 |
253.20 |
253.80 |
253.55 |
0.45 |
0.20 |
522 |
778 |
8 |
|
|
|
1402 |
253.75 |
253.80 |
253.80 |
253.80 |
253.80 |
253.80 |
0.05 |
0.05 |
2 |
22 |
0 |
|
|
|
1403 |
253.40 |
253.35 |
253.35 |
253.35 |
253.35 |
253.35 |
-0.05 |
-0.05 |
2 |
52 |
-2 |
|
|
|
1404 |
254.65 |
|
|
|
254.55 |
254.55 |
-0.10 |
-0.10 |
|
18 |
0 |
|
|
|
1405 |
254.00 |
253.60 |
254.40 |
253.60 |
254.40 |
253.90 |
0.40 |
-0.10 |
26 |
150 |
0 |
|
|
|
1406 |
253.95 |
253.95 |
254.20 |
253.15 |
254.00 |
253.60 |
0.05 |
-0.35 |
69668 |
113772 |
1018 |
|
|
|
1407 |
253.05 |
253.05 |
253.95 |
253.00 |
253.30 |
253.40 |
0.25 |
0.35 |
26 |
22 |
0 |
|
|
|
1408 |
254.10 |
|
|
|
254.45 |
254.45 |
0.35 |
0.35 |
|
22 |
0 |
|
|
|
1410 |
253.35 |
255.45 |
255.45 |
255.45 |
255.45 |
255.45 |
2.10 |
2.10 |
2 |
12 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
133492 |
158640 |
-1310 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4198 |
4200 |
4233 |
4184 |
4227 |
4200 |
29 |
2 |
1260504 |
299168 |
-14284 |
|
|
|
1401 |
4191 |
4202 |
4231 |
4182 |
4226 |
4200 |
35 |
9 |
271576 |
155504 |
-152 |
|
|
|
1402 |
4191 |
4198 |
4236 |
4193 |
4235 |
4205 |
44 |
14 |
284 |
1228 |
26 |
|
|
|
1403 |
4181 |
4203 |
4222 |
4200 |
4222 |
4210 |
41 |
29 |
134 |
2366 |
-30 |
|
|
|
1404 |
4190 |
4210 |
4223 |
4210 |
4221 |
4214 |
31 |
24 |
28 |
256 |
10 |
|
|
|
1405 |
4217 |
4203 |
4231 |
4197 |
4231 |
4214 |
14 |
-3 |
146 |
596 |
2 |
|
|
|
1406 |
4206 |
4210 |
4246 |
4202 |
4244 |
4220 |
38 |
14 |
109822 |
136254 |
15732 |
|
|
|
1407 |
4207 |
4217 |
4239 |
4217 |
4233 |
4226 |
26 |
19 |
10 |
160 |
-2 |
|
|
|
1408 |
4211 |
4230 |
4250 |
4230 |
4250 |
4243 |
39 |
32 |
10 |
266 |
0 |
|
|
|
1409 |
4228 |
4195 |
4260 |
4195 |
4260 |
4218 |
32 |
-10 |
66 |
258 |
-2 |
|
|
|
1410 |
4220 |
4199 |
4267 |
4199 |
4200 |
4250 |
-20 |
30 |
162 |
166 |
116 |
|
|
|
1411 |
4303 |
4259 |
4259 |
4259 |
4259 |
4259 |
-44 |
-44 |
2 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1642744 |
596224 |
1418 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3448 |
3447 |
3458 |
3447 |
3458 |
3452 |
10 |
4 |
8 |
726 |
-6 |
|
|
|
1401 |
3516 |
3535 |
3545 |
3530 |
3544 |
3538 |
28 |
22 |
47586 |
404072 |
-11840 |
|
|
|
1402 |
3475 |
3494 |
3500 |
3480 |
3488 |
3490 |
13 |
15 |
156 |
4346 |
-4 |
|
|
|
1403 |
3514 |
3524 |
3544 |
3524 |
3544 |
3532 |
30 |
18 |
20 |
664 |
-10 |
|
|
|
1404 |
3564 |
3613 |
3613 |
3573 |
3597 |
3596 |
33 |
32 |
42 |
222 |
-8 |
|
|
|
1405 |
3604 |
3630 |
3651 |
3623 |
3646 |
3637 |
42 |
33 |
1905328 |
1632208 |
94028 |
|
|
|
1406 |
3607 |
3642 |
3642 |
3642 |
3642 |
3642 |
35 |
35 |
6 |
128 |
0 |
|
|
|
1407 |
3623 |
3634 |
3640 |
3634 |
3640 |
3637 |
17 |
14 |
4 |
212 |
-2 |
|
|
|
1408 |
3627 |
3648 |
3658 |
3648 |
3658 |
3653 |
31 |
26 |
4 |
96 |
0 |
|
|
|
1409 |
3626 |
3641 |
3660 |
3640 |
3659 |
3649 |
33 |
23 |
132 |
1616 |
4 |
|
|
|
1410 |
3652 |
3663 |
3688 |
3663 |
3682 |
3677 |
30 |
25 |
30670 |
217178 |
13054 |
|
|
|
1411 |
3659 |
|
|
|
3659 |
3659 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1983956 |
2261468 |
95216 |
|
