|
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 |
50780 |
50750 |
50900 |
50700 |
50800 |
50790 |
20 |
10 |
7814 |
30920 |
-1974 |
|
|
|
|
1401 |
50760 |
50800 |
50900 |
50660 |
50780 |
50750 |
20 |
-10 |
23270 |
102864 |
-5188 |
|
|
|
1402 |
50620 |
50690 |
50780 |
50500 |
50630 |
50610 |
10 |
-10 |
206364 |
278480 |
358 |
|
|
|
1403 |
50560 |
50600 |
50700 |
50450 |
50560 |
50540 |
0 |
-20 |
48452 |
107918 |
5850 |
|
|
|
1404 |
50550 |
50610 |
50700 |
50480 |
50550 |
50550 |
0 |
0 |
5044 |
34462 |
974 |
|
|
|
1405 |
50550 |
50630 |
50700 |
50470 |
50550 |
50540 |
0 |
-10 |
2912 |
14694 |
324 |
|
|
|
1406 |
50550 |
50530 |
50710 |
50470 |
50610 |
50570 |
60 |
20 |
236 |
4702 |
-6 |
|
|
|
1407 |
50620 |
50650 |
50660 |
50500 |
50560 |
50560 |
-60 |
-60 |
78 |
1244 |
14 |
|
|
|
1408 |
50610 |
50650 |
50650 |
50560 |
50560 |
50610 |
-50 |
0 |
10 |
1438 |
0 |
|
|
|
1409 |
50650 |
50590 |
50650 |
50590 |
50650 |
50610 |
0 |
-40 |
24 |
798 |
16 |
|
|
|
1410 |
50660 |
50860 |
50860 |
50550 |
50680 |
50640 |
20 |
-20 |
96 |
1214 |
54 |
|
|
|
1411 |
50710 |
50690 |
50690 |
50600 |
50630 |
50630 |
-80 |
-80 |
32 |
260 |
26 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
294332 |
578994 |
448 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14190 |
14170 |
14175 |
14165 |
14170 |
14170 |
-20 |
-20 |
1756 |
20080 |
-1266 |
|
|
|
1401 |
14075 |
14070 |
14070 |
14035 |
14050 |
14045 |
-25 |
-30 |
3176 |
46270 |
-732 |
|
|
|
1402 |
14000 |
13955 |
13995 |
13955 |
13985 |
13975 |
-15 |
-25 |
6086 |
63982 |
2644 |
|
|
|
1403 |
13970 |
13950 |
13970 |
13935 |
13970 |
13955 |
0 |
-15 |
2170 |
48430 |
406 |
|
|
|
1404 |
13970 |
13950 |
13975 |
13940 |
13970 |
13960 |
0 |
-10 |
2350 |
22250 |
1758 |
|
|
|
1405 |
13985 |
13950 |
13985 |
13935 |
13980 |
13970 |
-5 |
-15 |
1544 |
13958 |
378 |
|
|
|
1406 |
13995 |
13975 |
13990 |
13975 |
13985 |
13980 |
-10 |
-15 |
718 |
3144 |
496 |
|
|
|
1407 |
14025 |
14030 |
14030 |
14010 |
14015 |
14020 |
-10 |
-5 |
252 |
696 |
128 |
|
|
|
1408 |
14060 |
14065 |
14075 |
14055 |
14055 |
14065 |
-5 |
5 |
24 |
224 |
6 |
|
|
|
1409 |
14095 |
14090 |
14125 |
14085 |
14085 |
14095 |
-10 |
0 |
68 |
288 |
60 |
|
|
|
1410 |
14125 |
14130 |
14160 |
14110 |
14125 |
14125 |
0 |
0 |
66 |
160 |
38 |
|
|
|
1411 |
14170 |
14215 |
14215 |
14215 |
14215 |
14215 |
45 |
45 |
18 |
38 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
18228 |
219520 |
3934 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14820 |
14850 |
14855 |
14815 |
14820 |
14830 |
0 |
10 |
990 |
7570 |
-680 |
|
|
|
1401 |
14765 |
14790 |
14805 |
14760 |
14790 |
14775 |
25 |
10 |
8326 |
51026 |
-3824 |
|
|
|
1402 |
14750 |
14765 |
14785 |
14745 |
14785 |
14765 |
35 |
15 |
18010 |
129698 |
-2250 |
|
|
|
1403 |
14750 |
14765 |
14785 |
14750 |
14775 |
14765 |
25 |
15 |
6948 |
60864 |
3010 |
|
|
|
1404 |
14755 |
14780 |
14785 |
14750 |
14785 |
14775 |
30 |
20 |
1906 |
7320 |
1104 |
|
|
|
1405 |
14775 |
14790 |
14805 |
14770 |
14800 |
14790 |
25 |
15 |
476 |
1318 |
476 |
|
|
|
1406 |
14775 |
14835 |
14835 |
14790 |
14790 |
14820 |
15 |
45 |
16 |
140 |
6 |
|
|
|
1407 |
14790 |
|
|
|
14790 |
14790 |
0 |
0 |
|
14 |
0 |
|
|
|
1408 |
14795 |
|
|
|
14795 |
14795 |
0 |
0 |
|
22 |
0 |
|
|
|
1409 |
14835 |
14840 |
14840 |
14840 |
14840 |
14840 |
5 |
5 |
2 |
26 |
0 |
|
|
|
1410 |
14870 |
14930 |
14930 |
14930 |
14930 |
14930 |
60 |
60 |
2 |
20 |
2 |
|
|
|
1411 |
15000 |
|
|
|
15000 |
15000 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
36676 |
258018 |
-2156 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13830 |
13830 |
13850 |
13830 |
13850 |
13835 |
20 |
5 |
300 |
8310 |
0 |
|
|
|
1401 |
13915 |
13905 |
13950 |
13850 |
13925 |
13915 |
10 |
0 |
1014 |
10668 |
-434 |
|
|
|
1402 |
13980 |
13910 |
14010 |
13910 |
13990 |
13980 |
10 |
0 |
542 |
3686 |
298 |
|
|
|
1403 |
14030 |
14050 |
14060 |
14040 |
14040 |
14045 |
10 |
15 |
32 |
714 |
26 |
|
|
|
1404 |
14040 |
14015 |
14090 |
14015 |
14050 |
14045 |
10 |
5 |
116 |
124 |
68 |
|
|
|
1405 |
14175 |
14015 |
14170 |
14015 |
14170 |
14080 |
-5 |
-95 |
12 |
6 |
2 |
|
|
|
1406 |
14280 |
|
|
|
14280 |
14280 |
0 |
0 |
|
10 |
0 |
|
|
|
1407 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
|
0 |
|
|
|
1408 |
14195 |
|
|
|
14195 |
14195 |
0 |
0 |
|
2 |
0 |
|
|
|
1409 |
14215 |
|
|
|
14215 |
14215 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14290 |
|
|
|
14195 |
14195 |
-95 |
-95 |
|
|
0 |
|
|
|
1411 |
14180 |
|
|
|
14180 |
14180 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2016 |
23520 |
-40 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
245.75 |
246.65 |
246.65 |
244.75 |
246.15 |
245.80 |
0.40 |
0.05 |
3528 |
12714 |
-2646 |
|
|
|
1401 |
246.75 |
248.65 |
248.65 |
246.50 |
247.25 |
247.35 |
0.50 |
0.60 |
556 |
1156 |
22 |
|
|
|
1402 |
247.30 |
248.90 |
248.90 |
247.40 |
248.00 |
248.15 |
0.70 |
0.85 |
24 |
56 |
-4 |
|
|
|
1403 |
247.65 |
249.10 |
249.50 |
247.90 |
248.45 |
248.60 |
0.80 |
0.95 |
64 |
88 |
-10 |
|
|
|
1404 |
248.05 |
249.70 |
250.05 |
248.30 |
248.30 |
249.55 |
0.25 |
1.50 |
14 |
30 |
8 |
|
|
|
1405 |
248.50 |
249.75 |
250.30 |
248.60 |
249.10 |
249.70 |
0.60 |
1.20 |
26 |
68 |
-2 |
|
|
|
1406 |
248.40 |
250.35 |
250.35 |
248.60 |
249.25 |
249.65 |
0.85 |
1.25 |
108620 |
146856 |
-954 |
|
|
|
1407 |
248.85 |
250.55 |
250.55 |
250.55 |
250.55 |
250.55 |
1.70 |
1.70 |
2 |
32 |
2 |
|
|
|
1408 |
249.10 |
249.65 |
249.80 |
249.60 |
249.60 |
249.70 |
0.50 |
0.60 |
22 |
120 |
2 |
|
|
|
1410 |
248.40 |
250.50 |
250.50 |
249.70 |
249.70 |
250.20 |
1.30 |
1.80 |
6 |
34 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
112862 |
161154 |
-3580 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4125 |
4143 |
4147 |
4098 |
4115 |
4125 |
-10 |
0 |
58210 |
44552 |
-23322 |
|
|
|
1401 |
4128 |
4159 |
4173 |
4120 |
4135 |
4139 |
7 |
11 |
170786 |
148572 |
-21388 |
|
|
|
1402 |
4135 |
4145 |
4187 |
4129 |
4141 |
4150 |
6 |
15 |
644 |
8218 |
46 |
|
|
|
1403 |
4139 |
4182 |
4182 |
4136 |
4146 |
4146 |
7 |
7 |
810 |
5184 |
-10 |
|
|
|
1404 |
4147 |
4186 |
4189 |
4150 |
4162 |
4173 |
15 |
26 |
78 |
360 |
2 |
|
|
|
1405 |
4148 |
4175 |
4195 |
4147 |
4164 |
4171 |
16 |
23 |
838 |
756 |
-30 |
|
|
|
1406 |
4146 |
4200 |
4200 |
4150 |
4170 |
4175 |
24 |
29 |
935634 |
376868 |
35200 |
|
|
|
1407 |
4153 |
4196 |
4198 |
4155 |
4166 |
4176 |
13 |
23 |
28 |
158 |
-8 |
|
|
|
1408 |
4163 |
4203 |
4210 |
4176 |
4181 |
4192 |
18 |
29 |
32 |
266 |
-20 |
|
|
|
1409 |
4172 |
4214 |
4218 |
4184 |
4199 |
4197 |
27 |
25 |
60 |
308 |
0 |
|
|
|
1410 |
4168 |
4209 |
4247 |
4186 |
4197 |
4209 |
29 |
41 |
26 |
198 |
-2 |
|
|
|
1411 |
4184 |
4233 |
4235 |
4194 |
4194 |
4213 |
10 |
29 |
74 |
46 |
10 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1167220 |
585486 |
-9522 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3487 |
|
|
|
3450 |
3487 |
-37 |
0 |
|
480 |
0 |
|
|
|
1401 |
3550 |
3550 |
3571 |
3550 |
3569 |
3561 |
19 |
11 |
75386 |
218648 |
-49636 |
|
|
|
1402 |
3512 |
3515 |
3530 |
3513 |
3530 |
3520 |
18 |
8 |
38 |
4344 |
-2 |
|
|
|
1403 |
3570 |
3576 |
3576 |
3576 |
3576 |
3576 |
6 |
6 |
2 |
660 |
-2 |
|
|
|
1404 |
3632 |
3616 |
3659 |
3616 |
3646 |
3653 |
14 |
21 |
52 |
254 |
36 |
|
|
|
1405 |
3670 |
3671 |
3698 |
3670 |
3695 |
3686 |
25 |
16 |
1520018 |
1543206 |
19758 |
|
|
|
1406 |
3675 |
3679 |
3697 |
3676 |
3690 |
3688 |
15 |
13 |
196 |
152 |
-28 |
|
|
|
1407 |
3697 |
|
|
|
3697 |
3697 |
0 |
0 |
|
230 |
0 |
|
|
|
1408 |
3687 |
3699 |
3699 |
3699 |
3699 |
3699 |
12 |
12 |
2 |
490 |
0 |
|
|
|
1409 |
3689 |
3696 |
3723 |
3696 |
3716 |
3706 |
27 |
17 |
322 |
1292 |
-116 |
|
|
|
1410 |
3709 |
3710 |
3736 |
3710 |
3733 |
3723 |
24 |
14 |
51062 |
305870 |
22586 |
|
|
|
1411 |
3710 |
3718 |
3718 |
3718 |
3718 |
3718 |
8 |
8 |
2 |
12 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1647080 |
2075638 |
-7402 |
|
