|
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 |
50590 |
50400 |
50650 |
50250 |
50560 |
50400 |
-30 |
-190 |
14704 |
53382 |
-1268 |
|
|
|
|
1401 |
50430 |
50380 |
50570 |
50110 |
50490 |
50310 |
60 |
-120 |
72010 |
171364 |
-13874 |
|
|
|
1402 |
50260 |
50110 |
50380 |
49910 |
50280 |
50110 |
20 |
-150 |
300520 |
287304 |
16878 |
|
|
|
1403 |
50210 |
50110 |
50310 |
49860 |
50250 |
50060 |
40 |
-150 |
43570 |
76806 |
9258 |
|
|
|
1404 |
50220 |
50170 |
50300 |
49870 |
50240 |
50030 |
20 |
-190 |
7540 |
29008 |
1376 |
|
|
|
1405 |
50250 |
50120 |
50320 |
49910 |
50260 |
50080 |
10 |
-170 |
4226 |
11798 |
-234 |
|
|
|
1406 |
50220 |
50200 |
50340 |
49960 |
50300 |
50150 |
80 |
-70 |
706 |
3592 |
264 |
|
|
|
1407 |
50320 |
50120 |
50370 |
50020 |
50290 |
50180 |
-30 |
-140 |
340 |
1176 |
4 |
|
|
|
1408 |
50450 |
50200 |
50340 |
50070 |
50320 |
50180 |
-130 |
-270 |
182 |
1420 |
22 |
|
|
|
1409 |
50510 |
50310 |
50470 |
50100 |
50450 |
50260 |
-60 |
-250 |
108 |
778 |
-2 |
|
|
|
1410 |
50510 |
50280 |
50430 |
50110 |
50430 |
50260 |
-80 |
-250 |
98 |
1054 |
20 |
|
|
|
1411 |
50530 |
50180 |
50410 |
50150 |
50410 |
50270 |
-120 |
-260 |
38 |
66 |
26 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
444042 |
637748 |
12470 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14325 |
14315 |
14315 |
14290 |
14310 |
14300 |
-15 |
-25 |
3308 |
32818 |
-1986 |
|
|
|
1401 |
14235 |
14260 |
14260 |
14180 |
14200 |
14200 |
-35 |
-35 |
4256 |
45490 |
1492 |
|
|
|
1402 |
14195 |
14155 |
14200 |
14130 |
14155 |
14150 |
-40 |
-45 |
4746 |
45604 |
1736 |
|
|
|
1403 |
14175 |
14150 |
14180 |
14115 |
14125 |
14125 |
-50 |
-50 |
5574 |
36564 |
3750 |
|
|
|
1404 |
14180 |
14160 |
14160 |
14120 |
14140 |
14130 |
-40 |
-50 |
2052 |
11706 |
1430 |
|
|
|
1405 |
14190 |
14160 |
14180 |
14130 |
14150 |
14140 |
-40 |
-50 |
1138 |
9532 |
914 |
|
|
|
1406 |
14210 |
14165 |
14185 |
14150 |
14170 |
14160 |
-40 |
-50 |
344 |
994 |
280 |
|
|
|
1407 |
14265 |
14200 |
14200 |
14180 |
14180 |
14185 |
-85 |
-80 |
26 |
270 |
6 |
|
|
|
1408 |
14280 |
14215 |
14215 |
14215 |
14215 |
14215 |
-65 |
-65 |
2 |
138 |
-2 |
|
|
|
1409 |
14325 |
14250 |
14250 |
14250 |
14250 |
14250 |
-75 |
-75 |
8 |
108 |
0 |
|
|
|
1410 |
14355 |
|
|
|
14275 |
14275 |
-80 |
-80 |
|
62 |
0 |
|
|
|
1411 |
14375 |
|
|
|
14375 |
14375 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
21454 |
183286 |
7620 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14880 |
14845 |
14850 |
14820 |
14850 |
14835 |
-30 |
-45 |
786 |
14024 |
-444 |
|
|
|
1401 |
14860 |
14855 |
14855 |
14805 |
14820 |
14815 |
-40 |
-45 |
8438 |
74392 |
-3308 |
|
|
|
1402 |
14865 |
14845 |
14845 |
14790 |
14820 |
14810 |
-45 |
-55 |
27890 |
116042 |
2018 |
|
|
|
1403 |
14865 |
14840 |
14845 |
14795 |
14820 |
14810 |
-45 |
-55 |
11496 |
33820 |
1728 |
|
|
|
1404 |
14885 |
14835 |
14835 |
14805 |
14825 |
14815 |
-60 |
-70 |
668 |
2270 |
66 |
|
|
|
1405 |
14910 |
14870 |
14885 |
14840 |
14870 |
14850 |
-40 |
-60 |
44 |
548 |
20 |
|
|
|
1406 |
14920 |
|
|
|
14860 |
14860 |
-60 |
-60 |
|
84 |
0 |
|
|
|
1407 |
14870 |
|
|
|
14810 |
14810 |
-60 |
-60 |
|
14 |
0 |
|
|
|
1408 |
14975 |
|
|
|
14915 |
14915 |
-60 |
-60 |
|
18 |
0 |
|
|
|
1409 |
14970 |
|
|
|
14910 |
14910 |
-60 |
-60 |
|
|
0 |
|
|
|
1410 |
15045 |
14965 |
14965 |
14955 |
14955 |
14955 |
-90 |
-90 |
8 |
14 |
0 |
|
|
|
1411 |
15100 |
|
|
|
15100 |
15100 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
49330 |
241226 |
80 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13935 |
13895 |
13965 |
13845 |
13875 |
13880 |
-60 |
-55 |
2454 |
8528 |
748 |
|
|
|
1401 |
14005 |
14015 |
14015 |
13920 |
13950 |
13960 |
-55 |
-45 |
1138 |
10526 |
6 |
|
|
|
1402 |
14065 |
14070 |
14070 |
13980 |
14030 |
14015 |
-35 |
-50 |
242 |
1670 |
96 |
|
|
|
1403 |
14100 |
14110 |
14110 |
14020 |
14080 |
14070 |
-20 |
-30 |
276 |
318 |
110 |
|
|
|
1404 |
14150 |
|
|
|
14150 |
14150 |
0 |
0 |
|
2 |
0 |
|
|
|
1405 |
14215 |
|
|
|
14215 |
14215 |
0 |
0 |
|
12 |
0 |
|
|
|
1406 |
14345 |
|
|
|
14315 |
14315 |
-30 |
-30 |
|
10 |
0 |
|
|
|
1407 |
14395 |
|
|
|
14395 |
14395 |
0 |
0 |
|
|
0 |
|
|
|
1408 |
14130 |
|
|
|
14190 |
14190 |
60 |
60 |
|
2 |
0 |
|
|
|
1409 |
14385 |
|
|
|
14385 |
14385 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14460 |
|
|
|
14430 |
14430 |
-30 |
-30 |
|
|
0 |
|
|
|
1411 |
14350 |
|
|
|
14350 |
14350 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
4110 |
21068 |
960 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
252.95 |
250.95 |
252.50 |
248.50 |
248.70 |
250.75 |
-4.25 |
-2.20 |
85392 |
43566 |
-226 |
|
|
|
1401 |
253.55 |
251.30 |
252.90 |
248.65 |
248.85 |
250.70 |
-4.70 |
-2.85 |
884 |
878 |
100 |
|
|
|
1402 |
253.80 |
251.20 |
252.60 |
249.40 |
249.40 |
250.20 |
-4.40 |
-3.60 |
112 |
58 |
36 |
|
|
|
1403 |
253.35 |
248.90 |
249.55 |
248.90 |
249.35 |
249.25 |
-4.00 |
-4.10 |
8 |
56 |
4 |
|
|
|
1404 |
254.55 |
249.10 |
249.10 |
249.10 |
249.10 |
249.10 |
-5.45 |
-5.45 |
4 |
18 |
0 |
|
|
|
1405 |
253.90 |
251.90 |
252.90 |
249.30 |
249.30 |
250.25 |
-4.60 |
-3.65 |
90 |
176 |
26 |
|
|
|
1406 |
253.60 |
251.35 |
253.00 |
248.55 |
248.75 |
250.75 |
-4.85 |
-2.85 |
181538 |
125572 |
11800 |
|
|
|
1407 |
253.40 |
|
|
|
250.55 |
250.55 |
-2.85 |
-2.85 |
|
22 |
0 |
|
|
|
1408 |
254.45 |
252.00 |
252.00 |
249.55 |
249.55 |
250.00 |
-4.90 |
-4.45 |
26 |
46 |
24 |
|
|
|
1410 |
255.45 |
|
|
|
250.95 |
250.95 |
-4.50 |
-4.50 |
|
12 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
268054 |
170404 |
11764 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4200 |
4202 |
4220 |
4123 |
4146 |
4182 |
-54 |
-18 |
1534776 |
256518 |
-42650 |
|
|
|
1401 |
4200 |
4200 |
4220 |
4124 |
4142 |
4172 |
-58 |
-28 |
413776 |
172814 |
17310 |
|
|
|
1402 |
4205 |
4204 |
4221 |
4133 |
4145 |
4169 |
-60 |
-36 |
190 |
1228 |
0 |
|
|
|
1403 |
4210 |
4207 |
4211 |
4123 |
4143 |
4149 |
-67 |
-61 |
548 |
2294 |
-72 |
|
|
|
1404 |
4214 |
4219 |
4220 |
4136 |
4148 |
4183 |
-66 |
-31 |
98 |
256 |
0 |
|
|
|
1405 |
4214 |
4198 |
4220 |
4135 |
4157 |
4167 |
-57 |
-47 |
256 |
676 |
80 |
|
|
|
1406 |
4220 |
4218 |
4227 |
4131 |
4150 |
4177 |
-70 |
-43 |
216364 |
157562 |
21308 |
|
|
|
1407 |
4226 |
4217 |
4224 |
4157 |
4157 |
4208 |
-69 |
-18 |
22 |
170 |
10 |
|
|
|
1408 |
4243 |
4233 |
4233 |
4152 |
4154 |
4197 |
-89 |
-46 |
34 |
266 |
0 |
|
|
|
1409 |
4218 |
4228 |
4236 |
4152 |
4169 |
4189 |
-49 |
-29 |
74 |
278 |
20 |
|
|
|
1410 |
4250 |
4225 |
4238 |
4152 |
4152 |
4198 |
-98 |
-52 |
42 |
170 |
4 |
|
|
|
1411 |
4259 |
4259 |
4301 |
4171 |
4175 |
4221 |
-84 |
-38 |
54 |
14 |
12 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2166234 |
592246 |
-3978 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3452 |
3444 |
3462 |
3444 |
3462 |
3458 |
10 |
6 |
22 |
714 |
-12 |
|
|
|
1401 |
3538 |
3541 |
3546 |
3524 |
3529 |
3530 |
-9 |
-8 |
48072 |
392780 |
-11292 |
|
|
|
1402 |
3490 |
3489 |
3491 |
3467 |
3476 |
3477 |
-14 |
-13 |
74 |
4344 |
-2 |
|
|
|
1403 |
3532 |
|
|
|
3532 |
3532 |
0 |
0 |
|
664 |
0 |
|
|
|
1404 |
3596 |
3594 |
3594 |
3586 |
3586 |
3590 |
-10 |
-6 |
4 |
222 |
0 |
|
|
|
1405 |
3637 |
3644 |
3646 |
3607 |
3612 |
3623 |
-25 |
-14 |
1674888 |
1624172 |
-8036 |
|
|
|
1406 |
3642 |
3639 |
3646 |
3639 |
3640 |
3640 |
-2 |
-2 |
24 |
128 |
0 |
|
|
|
1407 |
3637 |
|
|
|
3637 |
3637 |
0 |
0 |
|
212 |
0 |
|
|
|
1408 |
3653 |
3635 |
3635 |
3635 |
3635 |
3635 |
-18 |
-18 |
400 |
488 |
392 |
|
|
|
1409 |
3649 |
3649 |
3662 |
3632 |
3633 |
3650 |
-16 |
1 |
96 |
1624 |
8 |
|
|
|
1410 |
3677 |
3682 |
3682 |
3648 |
3653 |
3663 |
-24 |
-14 |
17586 |
219060 |
1882 |
|
|
|
1411 |
3667 |
|
|
|
3667 |
3667 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1741166 |
2244408 |
-17060 |
|
