|
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 |
50400 |
50770 |
50980 |
50660 |
50800 |
50800 |
400 |
400 |
13408 |
50518 |
-2864 |
|
|
|
|
1401 |
50310 |
50780 |
50910 |
50580 |
50690 |
50740 |
380 |
430 |
71906 |
153470 |
-17894 |
|
|
|
1402 |
50110 |
50600 |
50720 |
50360 |
50470 |
50530 |
360 |
420 |
255306 |
275080 |
-12224 |
|
|
|
1403 |
50060 |
50520 |
50660 |
50310 |
50420 |
50460 |
360 |
400 |
44112 |
79956 |
3150 |
|
|
|
1404 |
50030 |
50610 |
50670 |
50300 |
50420 |
50470 |
390 |
440 |
4674 |
29346 |
338 |
|
|
|
1405 |
50080 |
50430 |
50680 |
50350 |
50430 |
50500 |
350 |
420 |
2634 |
12004 |
206 |
|
|
|
1406 |
50150 |
50700 |
50700 |
50370 |
50460 |
50520 |
310 |
370 |
344 |
3626 |
34 |
|
|
|
1407 |
50180 |
50680 |
50690 |
50460 |
50500 |
50600 |
320 |
420 |
68 |
1182 |
6 |
|
|
|
1408 |
50180 |
50680 |
50700 |
50500 |
50540 |
50590 |
360 |
410 |
78 |
1434 |
14 |
|
|
|
1409 |
50260 |
50750 |
50770 |
50520 |
50650 |
50680 |
390 |
420 |
64 |
774 |
-4 |
|
|
|
1410 |
50260 |
50750 |
50820 |
50510 |
50640 |
50700 |
380 |
440 |
136 |
1048 |
-6 |
|
|
|
1411 |
50270 |
50820 |
50820 |
50600 |
50680 |
50690 |
410 |
420 |
28 |
84 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
392758 |
608522 |
-29226 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14300 |
14290 |
14300 |
14280 |
14290 |
14285 |
-10 |
-15 |
784 |
32504 |
-314 |
|
|
|
1401 |
14200 |
14200 |
14235 |
14175 |
14180 |
14190 |
-20 |
-10 |
1114 |
45876 |
386 |
|
|
|
1402 |
14150 |
14170 |
14175 |
14125 |
14135 |
14140 |
-15 |
-10 |
5198 |
47054 |
1450 |
|
|
|
1403 |
14125 |
14140 |
14140 |
14110 |
14115 |
14120 |
-10 |
-5 |
2224 |
37430 |
866 |
|
|
|
1404 |
14130 |
14155 |
14155 |
14110 |
14110 |
14125 |
-20 |
-5 |
940 |
12138 |
432 |
|
|
|
1405 |
14140 |
14145 |
14145 |
14125 |
14125 |
14135 |
-15 |
-5 |
176 |
9612 |
80 |
|
|
|
1406 |
14160 |
14160 |
14160 |
14150 |
14150 |
14155 |
-10 |
-5 |
6 |
998 |
4 |
|
|
|
1407 |
14185 |
14195 |
14195 |
14180 |
14180 |
14180 |
-5 |
-5 |
16 |
272 |
2 |
|
|
|
1408 |
14215 |
|
|
|
14210 |
14210 |
-5 |
-5 |
|
138 |
0 |
|
|
|
1409 |
14250 |
|
|
|
14245 |
14245 |
-5 |
-5 |
|
108 |
0 |
|
|
|
1410 |
14275 |
|
|
|
14270 |
14270 |
-5 |
-5 |
|
62 |
0 |
|
|
|
1411 |
14295 |
|
|
|
14295 |
14295 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
10458 |
186192 |
2906 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14835 |
14840 |
14880 |
14840 |
14855 |
14865 |
20 |
30 |
868 |
13690 |
-334 |
|
|
|
1401 |
14815 |
14835 |
14870 |
14820 |
14835 |
14835 |
20 |
20 |
4626 |
73380 |
-1012 |
|
|
|
1402 |
14810 |
14845 |
14850 |
14815 |
14830 |
14825 |
20 |
15 |
17812 |
115646 |
-396 |
|
|
|
1403 |
14810 |
14835 |
14845 |
14815 |
14830 |
14825 |
20 |
15 |
3506 |
35066 |
1246 |
|
|
|
1404 |
14815 |
14830 |
14845 |
14820 |
14825 |
14830 |
10 |
15 |
332 |
2408 |
138 |
|
|
|
1405 |
14850 |
14880 |
14880 |
14845 |
14845 |
14860 |
-5 |
10 |
20 |
550 |
2 |
|
|
|
1406 |
14860 |
|
|
|
14870 |
14870 |
10 |
10 |
|
84 |
0 |
|
|
|
1407 |
14810 |
|
|
|
14820 |
14820 |
10 |
10 |
|
14 |
0 |
|
|
|
1408 |
14915 |
|
|
|
14925 |
14925 |
10 |
10 |
|
18 |
0 |
|
|
|
1409 |
14910 |
|
|
|
14910 |
14910 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14955 |
15035 |
15035 |
14970 |
14970 |
15000 |
15 |
45 |
4 |
16 |
2 |
|
|
|
1411 |
15090 |
|
|
|
15090 |
15090 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
27168 |
240872 |
-354 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13880 |
13885 |
13905 |
13835 |
13905 |
13865 |
25 |
-15 |
1312 |
8904 |
376 |
|
|
|
1401 |
13960 |
14000 |
14010 |
13925 |
13980 |
13950 |
20 |
-10 |
844 |
10754 |
228 |
|
|
|
1402 |
14015 |
14030 |
14040 |
14000 |
14040 |
14015 |
25 |
0 |
408 |
1818 |
148 |
|
|
|
1403 |
14070 |
14135 |
14135 |
14050 |
14070 |
14070 |
0 |
0 |
160 |
346 |
28 |
|
|
|
1404 |
14150 |
14105 |
14105 |
14105 |
14105 |
14105 |
-45 |
-45 |
2 |
2 |
0 |
|
|
|
1405 |
14215 |
14120 |
14120 |
14120 |
14120 |
14120 |
-95 |
-95 |
2 |
12 |
0 |
|
|
|
1406 |
14315 |
|
|
|
14295 |
14295 |
-20 |
-20 |
|
10 |
0 |
|
|
|
1407 |
14395 |
|
|
|
14360 |
14360 |
-35 |
-35 |
|
|
0 |
|
|
|
1408 |
14190 |
|
|
|
14190 |
14190 |
0 |
0 |
|
2 |
0 |
|
|
|
1409 |
14355 |
|
|
|
14355 |
14355 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14430 |
|
|
|
14330 |
14330 |
-100 |
-100 |
|
|
0 |
|
|
|
1411 |
14320 |
|
|
|
14320 |
14320 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2728 |
21848 |
780 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
250.75 |
248.80 |
248.90 |
247.40 |
248.30 |
248.25 |
-2.45 |
-2.50 |
37800 |
41592 |
-1974 |
|
|
|
1401 |
250.70 |
249.10 |
249.15 |
247.60 |
248.70 |
248.45 |
-2.00 |
-2.25 |
620 |
886 |
8 |
|
|
|
1402 |
250.20 |
246.55 |
249.00 |
246.55 |
249.00 |
248.50 |
-1.20 |
-1.70 |
30 |
46 |
-12 |
|
|
|
1403 |
249.25 |
249.10 |
249.10 |
248.80 |
249.00 |
248.90 |
-0.25 |
-0.35 |
34 |
78 |
22 |
|
|
|
1404 |
249.10 |
|
|
|
248.75 |
248.75 |
-0.35 |
-0.35 |
|
18 |
0 |
|
|
|
1405 |
250.25 |
249.50 |
249.50 |
248.00 |
248.75 |
248.75 |
-1.50 |
-1.50 |
74 |
164 |
-12 |
|
|
|
1406 |
250.75 |
248.85 |
249.10 |
247.15 |
248.75 |
248.25 |
-2.00 |
-2.50 |
162690 |
130930 |
5358 |
|
|
|
1407 |
250.55 |
248.45 |
248.45 |
248.45 |
248.45 |
248.45 |
-2.10 |
-2.10 |
2 |
20 |
-2 |
|
|
|
1408 |
250.00 |
248.20 |
249.55 |
248.20 |
249.35 |
249.40 |
-0.65 |
-0.60 |
48 |
86 |
40 |
|
|
|
1410 |
250.95 |
248.70 |
248.70 |
248.65 |
248.65 |
248.65 |
-2.30 |
-2.30 |
4 |
16 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
201302 |
173836 |
3432 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4182 |
4155 |
4167 |
4133 |
4146 |
4147 |
-36 |
-35 |
986980 |
233232 |
-23286 |
|
|
|
1401 |
4172 |
4143 |
4167 |
4130 |
4143 |
4147 |
-29 |
-25 |
287236 |
177108 |
4294 |
|
|
|
1402 |
4169 |
4147 |
4166 |
4134 |
4150 |
4153 |
-19 |
-16 |
138 |
1198 |
-30 |
|
|
|
1403 |
4149 |
4145 |
4169 |
4143 |
4157 |
4160 |
8 |
11 |
364 |
2230 |
-64 |
|
|
|
1404 |
4183 |
4141 |
4167 |
4141 |
4155 |
4164 |
-28 |
-19 |
126 |
326 |
70 |
|
|
|
1405 |
4167 |
4159 |
4180 |
4144 |
4152 |
4166 |
-15 |
-1 |
902 |
698 |
22 |
|
|
|
1406 |
4177 |
4156 |
4177 |
4137 |
4157 |
4158 |
-20 |
-19 |
147360 |
156470 |
-1092 |
|
|
|
1407 |
4208 |
4161 |
4161 |
4161 |
4161 |
4161 |
-47 |
-47 |
4 |
166 |
-4 |
|
|
|
1408 |
4197 |
4149 |
4176 |
4149 |
4165 |
4167 |
-32 |
-30 |
16 |
258 |
-8 |
|
|
|
1409 |
4189 |
4160 |
4190 |
4160 |
4168 |
4176 |
-21 |
-13 |
22 |
286 |
8 |
|
|
|
1410 |
4198 |
4173 |
4192 |
4159 |
4173 |
4176 |
-25 |
-22 |
16 |
168 |
-2 |
|
|
|
1411 |
4221 |
4180 |
4180 |
4174 |
4174 |
4176 |
-47 |
-45 |
6 |
12 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1423170 |
572152 |
-20094 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3458 |
3455 |
3480 |
3454 |
3469 |
3464 |
11 |
6 |
176 |
568 |
-146 |
|
|
|
1401 |
3530 |
3531 |
3543 |
3526 |
3528 |
3533 |
-2 |
3 |
39906 |
379818 |
-12962 |
|
|
|
1402 |
3477 |
3484 |
3490 |
3474 |
3478 |
3481 |
1 |
4 |
82 |
4342 |
-2 |
|
|
|
1403 |
3532 |
3518 |
3518 |
3518 |
3518 |
3518 |
-14 |
-14 |
10 |
666 |
2 |
|
|
|
1404 |
3590 |
3579 |
3579 |
3579 |
3579 |
3579 |
-11 |
-11 |
2 |
220 |
-2 |
|
|
|
1405 |
3623 |
3616 |
3635 |
3610 |
3614 |
3621 |
-9 |
-2 |
1222570 |
1571758 |
-52414 |
|
|
|
1406 |
3640 |
3617 |
3617 |
3617 |
3617 |
3617 |
-23 |
-23 |
8 |
126 |
-2 |
|
|
|
1407 |
3637 |
3630 |
3630 |
3630 |
3630 |
3630 |
-7 |
-7 |
2 |
212 |
0 |
|
|
|
1408 |
3635 |
|
|
|
3635 |
3635 |
0 |
0 |
|
488 |
0 |
|
|
|
1409 |
3650 |
3641 |
3655 |
3636 |
3640 |
3643 |
-10 |
-7 |
76 |
1596 |
-28 |
|
|
|
1410 |
3663 |
3660 |
3675 |
3655 |
3657 |
3662 |
-6 |
-1 |
12564 |
218782 |
-278 |
|
|
|
1411 |
3667 |
3690 |
3690 |
3690 |
3690 |
3690 |
23 |
23 |
2 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1275398 |
2178578 |
-65830 |
|
