|
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 |
50790 |
50480 |
50510 |
50240 |
50330 |
50390 |
-460 |
-400 |
10520 |
29690 |
-1230 |
|
|
|
|
1401 |
50750 |
50480 |
50480 |
50160 |
50310 |
50340 |
-440 |
-410 |
30294 |
94008 |
-8856 |
|
|
|
1402 |
50610 |
50300 |
50340 |
50000 |
50170 |
50170 |
-440 |
-440 |
256262 |
295090 |
16610 |
|
|
|
1403 |
50540 |
50200 |
50280 |
49930 |
50090 |
50110 |
-450 |
-430 |
77316 |
118904 |
10986 |
|
|
|
1404 |
50550 |
50200 |
50260 |
49940 |
50080 |
50120 |
-470 |
-430 |
7744 |
36254 |
1792 |
|
|
|
1405 |
50540 |
50180 |
50250 |
49930 |
50080 |
50110 |
-460 |
-430 |
6262 |
16030 |
1336 |
|
|
|
1406 |
50570 |
50100 |
50260 |
49950 |
50050 |
50100 |
-520 |
-470 |
1004 |
5046 |
344 |
|
|
|
1407 |
50560 |
50160 |
50300 |
49990 |
50080 |
50150 |
-480 |
-410 |
424 |
1378 |
134 |
|
|
|
1408 |
50610 |
50300 |
50300 |
49960 |
50120 |
50160 |
-490 |
-450 |
454 |
1428 |
-10 |
|
|
|
1409 |
50610 |
50300 |
50310 |
50020 |
50170 |
50220 |
-440 |
-390 |
164 |
840 |
42 |
|
|
|
1410 |
50640 |
50210 |
50330 |
50070 |
50070 |
50260 |
-570 |
-380 |
232 |
1170 |
-44 |
|
|
|
1411 |
50630 |
50300 |
50340 |
50120 |
50160 |
50230 |
-470 |
-400 |
88 |
312 |
52 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
390764 |
600150 |
21156 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14170 |
14145 |
14190 |
14130 |
14180 |
14165 |
10 |
-5 |
2110 |
18220 |
-1860 |
|
|
|
1401 |
14045 |
14010 |
14065 |
14010 |
14060 |
14030 |
15 |
-15 |
4058 |
44910 |
-1360 |
|
|
|
1402 |
13975 |
13930 |
13995 |
13930 |
13970 |
13960 |
-5 |
-15 |
8430 |
64472 |
490 |
|
|
|
1403 |
13955 |
13945 |
13965 |
13915 |
13940 |
13935 |
-15 |
-20 |
5124 |
49626 |
1196 |
|
|
|
1404 |
13960 |
13930 |
13965 |
13910 |
13940 |
13935 |
-20 |
-25 |
3512 |
24266 |
2016 |
|
|
|
1405 |
13970 |
13910 |
13970 |
13910 |
13950 |
13940 |
-20 |
-30 |
1804 |
14868 |
910 |
|
|
|
1406 |
13980 |
13950 |
13980 |
13940 |
13955 |
13950 |
-25 |
-30 |
1494 |
4188 |
1044 |
|
|
|
1407 |
14020 |
13990 |
13990 |
13970 |
13970 |
13980 |
-50 |
-40 |
8 |
696 |
0 |
|
|
|
1408 |
14065 |
14020 |
14020 |
14020 |
14020 |
14020 |
-45 |
-45 |
2 |
224 |
0 |
|
|
|
1409 |
14095 |
14055 |
14055 |
14055 |
14055 |
14055 |
-40 |
-40 |
2 |
288 |
0 |
|
|
|
1410 |
14125 |
|
|
|
14110 |
14110 |
-15 |
-15 |
|
160 |
0 |
|
|
|
1411 |
14215 |
|
|
|
14215 |
14215 |
0 |
0 |
|
38 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
26544 |
221956 |
2436 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14830 |
14790 |
14825 |
14780 |
14815 |
14810 |
-15 |
-20 |
940 |
6860 |
-710 |
|
|
|
1401 |
14775 |
14790 |
14790 |
14750 |
14755 |
14765 |
-20 |
-10 |
4188 |
48746 |
-2280 |
|
|
|
1402 |
14765 |
14750 |
14770 |
14730 |
14750 |
14745 |
-15 |
-20 |
19286 |
133050 |
3352 |
|
|
|
1403 |
14765 |
14760 |
14760 |
14725 |
14745 |
14740 |
-20 |
-25 |
8044 |
64632 |
3768 |
|
|
|
1404 |
14775 |
14735 |
14770 |
14735 |
14740 |
14755 |
-35 |
-20 |
1504 |
8050 |
730 |
|
|
|
1405 |
14790 |
14770 |
14780 |
14750 |
14750 |
14765 |
-40 |
-25 |
456 |
1602 |
284 |
|
|
|
1406 |
14820 |
14770 |
14785 |
14760 |
14765 |
14770 |
-55 |
-50 |
44 |
136 |
-4 |
|
|
|
1407 |
14790 |
14785 |
14785 |
14785 |
14785 |
14785 |
-5 |
-5 |
4 |
18 |
4 |
|
|
|
1408 |
14795 |
|
|
|
14785 |
14785 |
-10 |
-10 |
|
22 |
0 |
|
|
|
1409 |
14840 |
14795 |
14850 |
14795 |
14850 |
14820 |
10 |
-20 |
14 |
24 |
-2 |
|
|
|
1410 |
14930 |
14855 |
14865 |
14840 |
14840 |
14855 |
-90 |
-75 |
24 |
40 |
20 |
|
|
|
1411 |
15000 |
|
|
|
15000 |
15000 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
34504 |
263180 |
5162 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13835 |
13785 |
13785 |
13750 |
13785 |
13775 |
-50 |
-60 |
510 |
8220 |
-90 |
|
|
|
1401 |
13915 |
13905 |
13905 |
13840 |
13840 |
13860 |
-75 |
-55 |
1106 |
10458 |
-210 |
|
|
|
1402 |
13980 |
13925 |
13960 |
13910 |
13935 |
13930 |
-45 |
-50 |
714 |
4098 |
412 |
|
|
|
1403 |
14045 |
13970 |
14000 |
13970 |
13985 |
13975 |
-60 |
-70 |
154 |
800 |
86 |
|
|
|
1404 |
14045 |
13990 |
14000 |
13980 |
14000 |
13985 |
-45 |
-60 |
190 |
256 |
132 |
|
|
|
1405 |
14080 |
14075 |
14075 |
14075 |
14075 |
14075 |
-5 |
-5 |
2 |
4 |
-2 |
|
|
|
1406 |
14280 |
|
|
|
14230 |
14230 |
-50 |
-50 |
|
10 |
0 |
|
|
|
1407 |
14290 |
14290 |
14290 |
14205 |
14205 |
14245 |
-85 |
-45 |
4 |
2 |
2 |
|
|
|
1408 |
14195 |
|
|
|
14195 |
14195 |
0 |
0 |
|
2 |
0 |
|
|
|
1409 |
14120 |
|
|
|
14120 |
14120 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14195 |
|
|
|
14150 |
14150 |
-45 |
-45 |
|
|
0 |
|
|
|
1411 |
14085 |
|
|
|
14085 |
14085 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2680 |
23850 |
330 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
245.80 |
244.05 |
244.85 |
241.20 |
242.05 |
242.85 |
-3.75 |
-2.95 |
1704 |
11664 |
-1050 |
|
|
|
1401 |
247.35 |
246.00 |
246.05 |
243.20 |
243.50 |
244.40 |
-3.85 |
-2.95 |
804 |
1102 |
-54 |
|
|
|
1402 |
248.15 |
246.15 |
246.25 |
243.95 |
244.35 |
244.60 |
-3.80 |
-3.55 |
46 |
64 |
8 |
|
|
|
1403 |
248.60 |
246.85 |
247.15 |
244.15 |
244.20 |
245.55 |
-4.40 |
-3.05 |
88 |
126 |
38 |
|
|
|
1404 |
249.55 |
244.90 |
245.30 |
244.40 |
244.40 |
244.65 |
-5.15 |
-4.90 |
16 |
36 |
6 |
|
|
|
1405 |
249.70 |
247.65 |
247.65 |
244.50 |
245.15 |
245.20 |
-4.55 |
-4.50 |
148 |
94 |
26 |
|
|
|
1406 |
249.65 |
247.20 |
247.70 |
244.45 |
245.30 |
246.25 |
-4.35 |
-3.40 |
209674 |
161356 |
14500 |
|
|
|
1407 |
250.55 |
|
|
|
247.10 |
247.10 |
-3.45 |
-3.45 |
|
32 |
0 |
|
|
|
1408 |
249.70 |
248.50 |
248.50 |
245.35 |
245.95 |
246.20 |
-3.75 |
-3.50 |
12 |
118 |
-2 |
|
|
|
1410 |
250.20 |
248.00 |
248.00 |
245.60 |
245.65 |
247.20 |
-4.55 |
-3.00 |
28 |
18 |
-16 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
212520 |
174610 |
13456 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4125 |
4099 |
4099 |
3877 |
4025 |
4048 |
-100 |
-77 |
25120 |
37744 |
-6808 |
|
|
|
1401 |
4139 |
4116 |
4119 |
4027 |
4041 |
4070 |
-98 |
-69 |
173946 |
144536 |
-4036 |
|
|
|
1402 |
4150 |
4120 |
4129 |
4040 |
4046 |
4075 |
-104 |
-75 |
932 |
8244 |
26 |
|
|
|
1403 |
4146 |
4135 |
4136 |
4048 |
4057 |
4070 |
-89 |
-76 |
262 |
5220 |
36 |
|
|
|
1404 |
4173 |
4143 |
4144 |
4062 |
4068 |
4102 |
-105 |
-71 |
110 |
376 |
16 |
|
|
|
1405 |
4171 |
4158 |
4158 |
4062 |
4074 |
4101 |
-97 |
-70 |
800 |
846 |
90 |
|
|
|
1406 |
4175 |
4146 |
4151 |
4061 |
4078 |
4105 |
-97 |
-70 |
1435238 |
465478 |
88610 |
|
|
|
1407 |
4176 |
4150 |
4150 |
4090 |
4090 |
4123 |
-86 |
-53 |
50 |
142 |
-16 |
|
|
|
1408 |
4192 |
4156 |
4156 |
4088 |
4088 |
4136 |
-104 |
-56 |
22 |
252 |
-14 |
|
|
|
1409 |
4197 |
4154 |
4181 |
4089 |
4106 |
4127 |
-91 |
-70 |
178 |
338 |
30 |
|
|
|
1410 |
4209 |
4187 |
4188 |
4140 |
4140 |
4164 |
-69 |
-45 |
18 |
210 |
12 |
|
|
|
1411 |
4213 |
4191 |
4191 |
4111 |
4121 |
4147 |
-92 |
-66 |
22 |
54 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1636698 |
663440 |
77954 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3487 |
3550 |
3556 |
3541 |
3541 |
3549 |
54 |
62 |
180 |
420 |
-60 |
|
|
|
1401 |
3561 |
3572 |
3582 |
3565 |
3582 |
3574 |
21 |
13 |
37014 |
202628 |
-16020 |
|
|
|
1402 |
3520 |
3527 |
3543 |
3525 |
3543 |
3531 |
23 |
11 |
174 |
4352 |
8 |
|
|
|
1403 |
3576 |
3594 |
3597 |
3591 |
3597 |
3593 |
21 |
17 |
22 |
654 |
-6 |
|
|
|
1404 |
3653 |
3649 |
3655 |
3647 |
3655 |
3654 |
2 |
1 |
54 |
218 |
-36 |
|
|
|
1405 |
3686 |
3690 |
3709 |
3687 |
3709 |
3697 |
23 |
11 |
1341546 |
1557234 |
14028 |
|
|
|
1406 |
3688 |
3700 |
3716 |
3691 |
3704 |
3705 |
16 |
17 |
16 |
146 |
-6 |
|
|
|
1407 |
3697 |
3713 |
3713 |
3713 |
3713 |
3713 |
16 |
16 |
2 |
230 |
0 |
|
|
|
1408 |
3699 |
3699 |
3716 |
3699 |
3716 |
3699 |
17 |
0 |
406 |
134 |
-356 |
|
|
|
1409 |
3706 |
3713 |
3726 |
3711 |
3725 |
3719 |
19 |
13 |
76 |
1302 |
10 |
|
|
|
1410 |
3723 |
3735 |
3749 |
3728 |
3748 |
3737 |
25 |
14 |
35216 |
319042 |
13172 |
|
|
|
1411 |
3718 |
|
|
|
3728 |
3728 |
10 |
10 |
|
12 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1414706 |
2086372 |
10734 |
|
