|
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 |
50390 |
50380 |
50590 |
50380 |
50550 |
50480 |
160 |
90 |
8920 |
26810 |
-2880 |
|
|
|
|
1401 |
50340 |
50310 |
50580 |
50300 |
50520 |
50460 |
180 |
120 |
22298 |
90704 |
-3304 |
|
|
|
1402 |
50170 |
50150 |
50470 |
50140 |
50360 |
50320 |
190 |
150 |
203048 |
290264 |
-4826 |
|
|
|
1403 |
50110 |
50100 |
50420 |
50070 |
50310 |
50260 |
200 |
150 |
68990 |
124238 |
5334 |
|
|
|
1404 |
50120 |
50100 |
50380 |
50050 |
50300 |
50230 |
180 |
110 |
6678 |
36994 |
740 |
|
|
|
1405 |
50110 |
50080 |
50370 |
50010 |
50270 |
50230 |
160 |
120 |
3286 |
16846 |
816 |
|
|
|
1406 |
50100 |
50110 |
50380 |
50110 |
50270 |
50220 |
170 |
120 |
696 |
5332 |
286 |
|
|
|
1407 |
50150 |
50180 |
50380 |
50160 |
50300 |
50270 |
150 |
120 |
86 |
1404 |
26 |
|
|
|
1408 |
50160 |
50160 |
50400 |
50160 |
50400 |
50290 |
240 |
130 |
18 |
1426 |
-2 |
|
|
|
1409 |
50220 |
50240 |
50450 |
50240 |
50350 |
50330 |
130 |
110 |
42 |
850 |
10 |
|
|
|
1410 |
50260 |
50270 |
50430 |
50270 |
50330 |
50350 |
70 |
90 |
126 |
1194 |
24 |
|
|
|
1411 |
50230 |
50260 |
50460 |
50260 |
50360 |
50370 |
130 |
140 |
102 |
386 |
74 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
314290 |
596448 |
-3702 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14165 |
14185 |
14185 |
14170 |
14185 |
14175 |
20 |
10 |
3230 |
15820 |
-2400 |
|
|
|
1401 |
14030 |
14100 |
14100 |
14060 |
14070 |
14070 |
40 |
40 |
2286 |
45228 |
318 |
|
|
|
1402 |
13960 |
13945 |
14010 |
13945 |
13990 |
13995 |
30 |
35 |
7100 |
62764 |
-1708 |
|
|
|
1403 |
13935 |
13935 |
13970 |
13925 |
13960 |
13955 |
25 |
20 |
5994 |
51320 |
1694 |
|
|
|
1404 |
13935 |
13920 |
13970 |
13920 |
13955 |
13955 |
20 |
20 |
2232 |
25758 |
1492 |
|
|
|
1405 |
13940 |
13945 |
13985 |
13945 |
13960 |
13960 |
20 |
20 |
1032 |
15402 |
534 |
|
|
|
1406 |
13950 |
13950 |
13995 |
13950 |
13970 |
13965 |
20 |
15 |
544 |
4500 |
312 |
|
|
|
1407 |
13980 |
13995 |
14000 |
13985 |
14000 |
13995 |
20 |
15 |
320 |
738 |
42 |
|
|
|
1408 |
14020 |
14000 |
14020 |
14000 |
14005 |
14010 |
-15 |
-10 |
32 |
242 |
18 |
|
|
|
1409 |
14055 |
|
|
|
14055 |
14055 |
0 |
0 |
|
288 |
0 |
|
|
|
1410 |
14110 |
|
|
|
14110 |
14110 |
0 |
0 |
|
160 |
0 |
|
|
|
1411 |
14215 |
|
|
|
14160 |
14160 |
-55 |
-55 |
|
38 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
22770 |
222258 |
302 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14810 |
14830 |
14835 |
14810 |
14810 |
14820 |
0 |
10 |
1290 |
5920 |
-940 |
|
|
|
1401 |
14765 |
14775 |
14790 |
14760 |
14765 |
14775 |
0 |
10 |
6330 |
44690 |
-4056 |
|
|
|
1402 |
14745 |
14750 |
14780 |
14745 |
14755 |
14765 |
10 |
20 |
14562 |
131422 |
-1628 |
|
|
|
1403 |
14740 |
14765 |
14775 |
14750 |
14750 |
14760 |
10 |
20 |
6086 |
66916 |
2284 |
|
|
|
1404 |
14755 |
14740 |
14780 |
14740 |
14750 |
14770 |
-5 |
15 |
1050 |
8734 |
684 |
|
|
|
1405 |
14765 |
14790 |
14800 |
14770 |
14785 |
14780 |
20 |
15 |
130 |
1656 |
54 |
|
|
|
1406 |
14770 |
14790 |
14790 |
14790 |
14790 |
14790 |
20 |
20 |
2 |
138 |
2 |
|
|
|
1407 |
14785 |
14840 |
14840 |
14840 |
14840 |
14840 |
55 |
55 |
4 |
22 |
4 |
|
|
|
1408 |
14785 |
|
|
|
14785 |
14785 |
0 |
0 |
|
22 |
0 |
|
|
|
1409 |
14820 |
|
|
|
14820 |
14820 |
0 |
0 |
|
24 |
0 |
|
|
|
1410 |
14855 |
14900 |
14900 |
14900 |
14900 |
14900 |
45 |
45 |
2 |
42 |
2 |
|
|
|
1411 |
14925 |
|
|
|
14925 |
14925 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
29456 |
259586 |
-3594 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13775 |
13790 |
13840 |
13790 |
13840 |
13810 |
65 |
35 |
440 |
8000 |
-220 |
|
|
|
1401 |
13860 |
13890 |
13900 |
13870 |
13885 |
13885 |
25 |
25 |
512 |
10202 |
-256 |
|
|
|
1402 |
13930 |
13960 |
13975 |
13945 |
13945 |
13960 |
15 |
30 |
752 |
4336 |
238 |
|
|
|
1403 |
13975 |
|
|
|
13980 |
13980 |
5 |
5 |
|
800 |
0 |
|
|
|
1404 |
13985 |
14050 |
14050 |
14000 |
14000 |
14020 |
15 |
35 |
154 |
330 |
74 |
|
|
|
1405 |
14075 |
|
|
|
14075 |
14075 |
0 |
0 |
|
4 |
0 |
|
|
|
1406 |
14230 |
14040 |
14040 |
14040 |
14040 |
14040 |
-190 |
-190 |
4 |
10 |
0 |
|
|
|
1407 |
14245 |
|
|
|
14245 |
14245 |
0 |
0 |
|
2 |
0 |
|
|
|
1408 |
14195 |
|
|
|
14195 |
14195 |
0 |
0 |
|
2 |
0 |
|
|
|
1409 |
14075 |
|
|
|
14075 |
14075 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14150 |
|
|
|
13960 |
13960 |
-190 |
-190 |
|
|
0 |
|
|
|
1411 |
14040 |
|
|
|
14040 |
14040 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1862 |
23686 |
-164 |
|
|
黄金 |
1312 |
242.85 |
242.55 |
244.25 |
241.35 |
241.35 |
241.80 |
-1.50 |
-1.05 |
1632 |
10674 |
-990 |
|
|
|
1401 |
244.40 |
243.75 |
244.35 |
242.90 |
243.20 |
243.35 |
-1.20 |
-1.05 |
670 |
1152 |
50 |
|
|
|
1402 |
244.60 |
244.80 |
244.80 |
243.85 |
243.90 |
244.10 |
-0.70 |
-0.50 |
22 |
74 |
10 |
|
|
|
1403 |
245.55 |
244.30 |
244.90 |
244.30 |
244.40 |
244.45 |
-1.15 |
-1.10 |
10 |
124 |
-2 |
|
|
|
1404 |
244.65 |
244.40 |
244.45 |
244.40 |
244.45 |
244.40 |
-0.20 |
-0.25 |
4 |
36 |
0 |
|
|
|
1405 |
245.20 |
245.50 |
245.50 |
244.60 |
244.60 |
244.75 |
-0.60 |
-0.45 |
38 |
92 |
-2 |
|
|
|
1406 |
246.25 |
245.35 |
245.60 |
244.40 |
244.95 |
245.05 |
-1.30 |
-1.20 |
154952 |
165916 |
4560 |
|
|
|
1407 |
247.10 |
244.95 |
245.05 |
244.95 |
245.05 |
245.00 |
-2.05 |
-2.10 |
62 |
88 |
56 |
|
|
|
1408 |
246.20 |
246.05 |
246.55 |
246.05 |
246.25 |
246.25 |
0.05 |
0.05 |
6 |
122 |
4 |
|
|
|
1410 |
247.20 |
245.80 |
245.85 |
244.70 |
245.85 |
245.25 |
-1.35 |
-1.95 |
8 |
24 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
157404 |
178302 |
3692 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4048 |
4021 |
4025 |
3980 |
3999 |
4002 |
-49 |
-46 |
15136 |
35644 |
-2100 |
|
|
|
1401 |
4070 |
4041 |
4044 |
4003 |
4020 |
4021 |
-50 |
-49 |
157202 |
140964 |
-3572 |
|
|
|
1402 |
4075 |
4045 |
4048 |
4014 |
4031 |
4029 |
-44 |
-46 |
374 |
8124 |
-120 |
|
|
|
1403 |
4070 |
4052 |
4052 |
4024 |
4038 |
4038 |
-32 |
-32 |
190 |
5156 |
-64 |
|
|
|
1404 |
4102 |
4070 |
4070 |
4039 |
4039 |
4044 |
-63 |
-58 |
152 |
356 |
-20 |
|
|
|
1405 |
4101 |
4073 |
4076 |
4044 |
4063 |
4058 |
-38 |
-43 |
1110 |
1090 |
244 |
|
|
|
1406 |
4105 |
4074 |
4079 |
4043 |
4063 |
4063 |
-42 |
-42 |
1531380 |
493428 |
27950 |
|
|
|
1407 |
4123 |
4083 |
4084 |
4057 |
4072 |
4064 |
-51 |
-59 |
66 |
134 |
-8 |
|
|
|
1408 |
4136 |
4084 |
4084 |
4062 |
4071 |
4072 |
-65 |
-64 |
32 |
240 |
-12 |
|
|
|
1409 |
4127 |
4103 |
4105 |
4081 |
4093 |
4091 |
-34 |
-36 |
26 |
334 |
-4 |
|
|
|
1410 |
4164 |
4120 |
4120 |
4094 |
4107 |
4104 |
-57 |
-60 |
38 |
216 |
6 |
|
|
|
1411 |
4147 |
4121 |
4121 |
4099 |
4100 |
4105 |
-47 |
-42 |
28 |
62 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1705734 |
685748 |
22308 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3549 |
3585 |
3585 |
3550 |
3550 |
3567 |
1 |
18 |
120 |
360 |
-60 |
|
|
|
1401 |
3574 |
3583 |
3590 |
3578 |
3581 |
3584 |
7 |
10 |
26984 |
189970 |
-12658 |
|
|
|
1402 |
3531 |
3544 |
3556 |
3538 |
3545 |
3547 |
14 |
16 |
174 |
4352 |
0 |
|
|
|
1403 |
3593 |
|
|
|
3609 |
3609 |
16 |
16 |
|
654 |
0 |
|
|
|
1404 |
3654 |
3664 |
3664 |
3664 |
3664 |
3664 |
10 |
10 |
2 |
220 |
2 |
|
|
|
1405 |
3697 |
3710 |
3727 |
3708 |
3713 |
3718 |
16 |
21 |
1475374 |
1591704 |
34470 |
|
|
|
1406 |
3705 |
3723 |
3736 |
3714 |
3719 |
3721 |
14 |
16 |
160 |
156 |
10 |
|
|
|
1407 |
3713 |
3728 |
3733 |
3728 |
3733 |
3730 |
20 |
17 |
4 |
230 |
0 |
|
|
|
1408 |
3699 |
|
|
|
3716 |
3716 |
17 |
17 |
|
134 |
0 |
|
|
|
1409 |
3719 |
3734 |
3756 |
3728 |
3741 |
3738 |
22 |
19 |
162 |
1318 |
16 |
|
|
|
1410 |
3737 |
3748 |
3762 |
3745 |
3748 |
3755 |
11 |
18 |
88924 |
377170 |
58128 |
|
|
|
1411 |
3728 |
3754 |
3754 |
3754 |
3754 |
3754 |
26 |
26 |
4 |
16 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1591908 |
2166284 |
79912 |
|
