|
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 |
50810 |
50710 |
50840 |
50560 |
50600 |
50720 |
-210 |
-90 |
17186 |
37588 |
-4608 |
|
|
|
|
1401 |
50760 |
50600 |
50820 |
50470 |
50560 |
50660 |
-200 |
-100 |
47108 |
115630 |
-10268 |
|
|
|
1402 |
50610 |
50470 |
50690 |
50320 |
50420 |
50490 |
-190 |
-120 |
252664 |
282736 |
9088 |
|
|
|
1403 |
50550 |
50400 |
50620 |
50270 |
50340 |
50420 |
-210 |
-130 |
50230 |
99008 |
6492 |
|
|
|
1404 |
50530 |
50360 |
50610 |
50280 |
50350 |
50430 |
-180 |
-100 |
5446 |
32512 |
2058 |
|
|
|
1405 |
50560 |
50440 |
50600 |
50290 |
50380 |
50450 |
-180 |
-110 |
2790 |
14302 |
482 |
|
|
|
1406 |
50550 |
50340 |
50610 |
50320 |
50380 |
50460 |
-170 |
-90 |
742 |
4482 |
38 |
|
|
|
1407 |
50600 |
50450 |
50660 |
50380 |
50390 |
50510 |
-210 |
-90 |
168 |
1230 |
6 |
|
|
|
1408 |
50630 |
50550 |
50690 |
50360 |
50400 |
50490 |
-230 |
-140 |
96 |
1444 |
-22 |
|
|
|
1409 |
50670 |
50600 |
50770 |
50440 |
50450 |
50560 |
-220 |
-110 |
88 |
788 |
-18 |
|
|
|
1410 |
50710 |
50650 |
50660 |
50440 |
50450 |
50580 |
-260 |
-130 |
24 |
1112 |
4 |
|
|
|
1411 |
50720 |
50640 |
50690 |
50420 |
50490 |
50490 |
-230 |
-230 |
40 |
232 |
24 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
376582 |
591064 |
3276 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14250 |
14190 |
14215 |
14180 |
14180 |
14200 |
-70 |
-50 |
6078 |
23056 |
-4790 |
|
|
|
1401 |
14145 |
14105 |
14115 |
14055 |
14055 |
14095 |
-90 |
-50 |
5630 |
46896 |
474 |
|
|
|
1402 |
14085 |
14030 |
14050 |
13975 |
13985 |
14025 |
-100 |
-60 |
13650 |
59526 |
7944 |
|
|
|
1403 |
14065 |
14005 |
14020 |
13955 |
13970 |
14000 |
-95 |
-65 |
8584 |
46220 |
5092 |
|
|
|
1404 |
14060 |
14000 |
14015 |
13960 |
13970 |
13995 |
-90 |
-65 |
6166 |
19332 |
4618 |
|
|
|
1405 |
14075 |
14020 |
14025 |
13980 |
13985 |
14005 |
-90 |
-70 |
3594 |
13024 |
2304 |
|
|
|
1406 |
14080 |
14010 |
14020 |
13995 |
13995 |
14005 |
-85 |
-75 |
1282 |
2536 |
848 |
|
|
|
1407 |
14100 |
14025 |
14025 |
14015 |
14015 |
14015 |
-85 |
-85 |
12 |
324 |
2 |
|
|
|
1408 |
14150 |
14060 |
14100 |
14055 |
14055 |
14065 |
-95 |
-85 |
126 |
218 |
78 |
|
|
|
1409 |
14180 |
14110 |
14110 |
14090 |
14090 |
14100 |
-90 |
-80 |
38 |
146 |
38 |
|
|
|
1410 |
14185 |
14120 |
14120 |
14110 |
14110 |
14115 |
-75 |
-70 |
36 |
98 |
36 |
|
|
|
1411 |
14240 |
|
|
|
14240 |
14240 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
45196 |
211376 |
16644 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14850 |
14800 |
14835 |
14800 |
14835 |
14815 |
-15 |
-35 |
3308 |
9910 |
-694 |
|
|
|
1401 |
14815 |
14765 |
14795 |
14755 |
14770 |
14770 |
-45 |
-45 |
7618 |
61942 |
-2162 |
|
|
|
1402 |
14805 |
14750 |
14780 |
14725 |
14760 |
14755 |
-45 |
-50 |
32644 |
126296 |
7418 |
|
|
|
1403 |
14805 |
14760 |
14780 |
14735 |
14775 |
14755 |
-30 |
-50 |
15218 |
53602 |
8910 |
|
|
|
1404 |
14810 |
14775 |
14780 |
14750 |
14750 |
14765 |
-60 |
-45 |
1656 |
4556 |
1146 |
|
|
|
1405 |
14835 |
14755 |
14790 |
14755 |
14770 |
14775 |
-65 |
-60 |
104 |
658 |
76 |
|
|
|
1406 |
14855 |
14810 |
14810 |
14810 |
14810 |
14810 |
-45 |
-45 |
6 |
126 |
0 |
|
|
|
1407 |
14895 |
14810 |
14810 |
14810 |
14810 |
14810 |
-85 |
-85 |
2 |
10 |
0 |
|
|
|
1408 |
14910 |
14830 |
14830 |
14810 |
14810 |
14820 |
-100 |
-90 |
4 |
22 |
0 |
|
|
|
1409 |
14935 |
14825 |
14945 |
14790 |
14820 |
14810 |
-115 |
-125 |
30 |
28 |
24 |
|
|
|
1410 |
15065 |
14885 |
14885 |
14885 |
14885 |
14885 |
-180 |
-180 |
4 |
18 |
4 |
|
|
|
1411 |
15200 |
|
|
|
15200 |
15200 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
60594 |
257168 |
14722 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13865 |
13865 |
13865 |
13830 |
13845 |
13845 |
-20 |
-20 |
960 |
8420 |
140 |
|
|
|
1401 |
13950 |
13915 |
13945 |
13905 |
13910 |
13925 |
-40 |
-25 |
1056 |
11086 |
-6 |
|
|
|
1402 |
14020 |
14005 |
14015 |
13985 |
13990 |
13995 |
-30 |
-25 |
902 |
2876 |
482 |
|
|
|
1403 |
14075 |
14035 |
14060 |
14035 |
14060 |
14045 |
-15 |
-30 |
138 |
614 |
94 |
|
|
|
1404 |
14100 |
14100 |
14160 |
14080 |
14080 |
14110 |
-20 |
10 |
88 |
58 |
14 |
|
|
|
1405 |
14145 |
14180 |
14180 |
14175 |
14175 |
14175 |
30 |
30 |
8 |
4 |
-8 |
|
|
|
1406 |
14280 |
|
|
|
14280 |
14280 |
0 |
0 |
|
10 |
0 |
|
|
|
1407 |
14365 |
|
|
|
14365 |
14365 |
0 |
0 |
|
|
0 |
|
|
|
1408 |
14195 |
|
|
|
14195 |
14195 |
0 |
0 |
|
2 |
0 |
|
|
|
1409 |
14260 |
|
|
|
14260 |
14260 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14335 |
|
|
|
14365 |
14365 |
30 |
30 |
|
|
0 |
|
|
|
1411 |
14225 |
|
|
|
14225 |
14225 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3152 |
23070 |
716 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
247.65 |
247.90 |
248.50 |
245.10 |
245.55 |
247.05 |
-2.10 |
-0.60 |
23264 |
20556 |
-5290 |
|
|
|
1401 |
248.15 |
248.50 |
249.05 |
245.40 |
246.40 |
247.30 |
-1.75 |
-0.85 |
558 |
1008 |
76 |
|
|
|
1402 |
248.85 |
249.90 |
249.90 |
247.20 |
247.50 |
247.55 |
-1.35 |
-1.30 |
30 |
52 |
6 |
|
|
|
1403 |
248.85 |
249.55 |
249.65 |
247.15 |
247.15 |
247.80 |
-1.70 |
-1.05 |
34 |
78 |
10 |
|
|
|
1404 |
249.00 |
|
|
|
247.95 |
247.95 |
-1.05 |
-1.05 |
|
16 |
0 |
|
|
|
1405 |
248.70 |
249.90 |
250.30 |
246.70 |
247.80 |
248.40 |
-0.90 |
-0.30 |
114 |
108 |
10 |
|
|
|
1406 |
248.60 |
249.45 |
250.40 |
247.00 |
247.70 |
248.70 |
-0.90 |
0.10 |
197074 |
146774 |
7884 |
|
|
|
1407 |
248.65 |
|
|
|
248.75 |
248.75 |
0.10 |
0.10 |
|
30 |
0 |
|
|
|
1408 |
249.60 |
249.95 |
249.95 |
248.35 |
249.15 |
249.00 |
-0.45 |
-0.60 |
12 |
116 |
2 |
|
|
|
1410 |
249.60 |
|
|
|
249.60 |
249.60 |
0.00 |
0.00 |
|
16 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
221086 |
168754 |
2698 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4149 |
4155 |
4164 |
4120 |
4136 |
4142 |
-13 |
-7 |
384024 |
111684 |
-31830 |
|
|
|
1401 |
4150 |
4160 |
4166 |
4115 |
4136 |
4142 |
-14 |
-8 |
245278 |
187888 |
484 |
|
|
|
1402 |
4160 |
4167 |
4175 |
4130 |
4140 |
4140 |
-20 |
-20 |
3112 |
4572 |
2158 |
|
|
|
1403 |
4164 |
4172 |
4174 |
4130 |
4146 |
4141 |
-18 |
-23 |
1306 |
3812 |
1046 |
|
|
|
1404 |
4164 |
4164 |
4177 |
4133 |
4141 |
4150 |
-23 |
-14 |
150 |
374 |
54 |
|
|
|
1405 |
4163 |
4180 |
4184 |
4125 |
4150 |
4152 |
-13 |
-11 |
376 |
760 |
64 |
|
|
|
1406 |
4167 |
4173 |
4185 |
4126 |
4150 |
4157 |
-17 |
-10 |
799684 |
298750 |
70546 |
|
|
|
1407 |
4170 |
4173 |
4173 |
4151 |
4160 |
4159 |
-10 |
-11 |
22 |
168 |
0 |
|
|
|
1408 |
4175 |
4191 |
4191 |
4155 |
4158 |
4167 |
-17 |
-8 |
14 |
250 |
4 |
|
|
|
1409 |
4180 |
4200 |
4200 |
4154 |
4172 |
4173 |
-8 |
-7 |
42 |
300 |
20 |
|
|
|
1410 |
4190 |
4190 |
4190 |
4154 |
4168 |
4171 |
-22 |
-19 |
22 |
206 |
4 |
|
|
|
1411 |
4195 |
4187 |
4212 |
4178 |
4210 |
4188 |
15 |
-7 |
18 |
26 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1434048 |
608790 |
42558 |
|
