|
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 |
50870 |
50850 |
51030 |
50740 |
51000 |
50830 |
130 |
-40 |
9350 |
23630 |
-1370 |
|
|
|
|
1401 |
50880 |
50880 |
51050 |
50710 |
51000 |
50860 |
120 |
-20 |
21692 |
84720 |
-2238 |
|
|
|
1402 |
50770 |
50740 |
50990 |
50600 |
50910 |
50770 |
140 |
0 |
170774 |
257360 |
-9394 |
|
|
|
1403 |
50710 |
50650 |
50910 |
50530 |
50830 |
50680 |
120 |
-30 |
59126 |
118620 |
-1906 |
|
|
|
1404 |
50700 |
50640 |
50930 |
50500 |
50820 |
50640 |
120 |
-60 |
5022 |
37594 |
512 |
|
|
|
1405 |
50690 |
50630 |
50860 |
50500 |
50840 |
50590 |
150 |
-100 |
4520 |
18056 |
898 |
|
|
|
1406 |
50700 |
50630 |
50840 |
50510 |
50840 |
50620 |
140 |
-80 |
516 |
5374 |
2 |
|
|
|
1407 |
50740 |
50740 |
50850 |
50530 |
50850 |
50650 |
110 |
-90 |
62 |
1410 |
28 |
|
|
|
1408 |
50750 |
50700 |
50770 |
50610 |
50770 |
50680 |
20 |
-70 |
48 |
1428 |
2 |
|
|
|
1409 |
50730 |
50620 |
50840 |
50580 |
50840 |
50640 |
110 |
-90 |
50 |
824 |
-24 |
|
|
|
1410 |
50800 |
50750 |
50780 |
50620 |
50760 |
50660 |
-40 |
-140 |
66 |
1188 |
-8 |
|
|
|
1411 |
50840 |
50760 |
50910 |
50640 |
50910 |
50740 |
70 |
-100 |
52 |
398 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
271278 |
550602 |
-13480 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14225 |
14210 |
14245 |
14210 |
14245 |
14235 |
20 |
10 |
1700 |
11630 |
-1640 |
|
|
|
1401 |
14125 |
14125 |
14140 |
14105 |
14130 |
14120 |
5 |
-5 |
2320 |
44230 |
104 |
|
|
|
1402 |
14055 |
14030 |
14050 |
14020 |
14040 |
14035 |
-15 |
-20 |
3562 |
59302 |
-780 |
|
|
|
1403 |
14020 |
13995 |
14005 |
13970 |
13985 |
13985 |
-35 |
-35 |
3126 |
50656 |
1344 |
|
|
|
1404 |
14005 |
13985 |
13990 |
13935 |
13960 |
13955 |
-45 |
-50 |
2564 |
26998 |
1036 |
|
|
|
1405 |
14010 |
13980 |
13985 |
13930 |
13945 |
13950 |
-65 |
-60 |
1882 |
16274 |
562 |
|
|
|
1406 |
14010 |
13970 |
13970 |
13935 |
13950 |
13945 |
-60 |
-65 |
852 |
5326 |
356 |
|
|
|
1407 |
14015 |
13990 |
13995 |
13940 |
13960 |
13950 |
-55 |
-65 |
324 |
1162 |
154 |
|
|
|
1408 |
14010 |
13970 |
13970 |
13960 |
13970 |
13965 |
-40 |
-45 |
30 |
242 |
0 |
|
|
|
1409 |
14080 |
14000 |
14000 |
13965 |
13990 |
13980 |
-90 |
-100 |
70 |
302 |
4 |
|
|
|
1410 |
14110 |
14030 |
14030 |
14030 |
14030 |
14030 |
-80 |
-80 |
2 |
160 |
0 |
|
|
|
1411 |
14155 |
|
|
|
14070 |
14070 |
-85 |
-85 |
|
38 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
16432 |
216320 |
1140 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14830 |
14850 |
14870 |
14840 |
14870 |
14850 |
40 |
20 |
660 |
4710 |
-490 |
|
|
|
1401 |
14810 |
14810 |
14850 |
14805 |
14850 |
14820 |
40 |
10 |
3566 |
35356 |
-3058 |
|
|
|
1402 |
14805 |
14820 |
14850 |
14790 |
14840 |
14815 |
35 |
10 |
13542 |
120358 |
-2854 |
|
|
|
1403 |
14805 |
14825 |
14840 |
14790 |
14840 |
14810 |
35 |
5 |
9822 |
69248 |
-28 |
|
|
|
1404 |
14810 |
14810 |
14840 |
14800 |
14835 |
14810 |
25 |
0 |
2056 |
11256 |
1118 |
|
|
|
1405 |
14825 |
14825 |
14845 |
14815 |
14845 |
14820 |
20 |
-5 |
194 |
1670 |
-78 |
|
|
|
1406 |
14855 |
|
|
|
14850 |
14850 |
-5 |
-5 |
|
136 |
0 |
|
|
|
1407 |
14840 |
|
|
|
14835 |
14835 |
-5 |
-5 |
|
22 |
0 |
|
|
|
1408 |
14785 |
|
|
|
14780 |
14780 |
-5 |
-5 |
|
22 |
0 |
|
|
|
1409 |
14820 |
|
|
|
14815 |
14815 |
-5 |
-5 |
|
24 |
0 |
|
|
|
1410 |
14900 |
14910 |
14910 |
14900 |
14900 |
14905 |
0 |
5 |
6 |
46 |
4 |
|
|
|
1411 |
14985 |
|
|
|
14990 |
14990 |
5 |
5 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
29846 |
242848 |
-5386 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13825 |
13805 |
13855 |
13805 |
13855 |
13820 |
30 |
-5 |
420 |
7810 |
-170 |
|
|
|
1401 |
13915 |
13885 |
13925 |
13870 |
13925 |
13895 |
10 |
-20 |
670 |
9628 |
-214 |
|
|
|
1402 |
13990 |
13950 |
13985 |
13950 |
13985 |
13970 |
-5 |
-20 |
512 |
4804 |
226 |
|
|
|
1403 |
14020 |
14020 |
14020 |
14000 |
14020 |
14005 |
0 |
-15 |
82 |
930 |
34 |
|
|
|
1404 |
14050 |
14020 |
14060 |
14020 |
14055 |
14040 |
5 |
-10 |
200 |
510 |
112 |
|
|
|
1405 |
14125 |
|
|
|
14125 |
14125 |
0 |
0 |
|
8 |
0 |
|
|
|
1406 |
14120 |
|
|
|
14120 |
14120 |
0 |
0 |
|
10 |
0 |
|
|
|
1407 |
14245 |
|
|
|
14245 |
14245 |
0 |
0 |
|
2 |
0 |
|
|
|
1408 |
14195 |
|
|
|
14195 |
14195 |
0 |
0 |
|
2 |
0 |
|
|
|
1409 |
14190 |
|
|
|
14190 |
14190 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14235 |
|
|
|
14235 |
14235 |
0 |
0 |
|
|
0 |
|
|
|
1411 |
14260 |
|
|
|
14260 |
14260 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1884 |
23704 |
-12 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
243.45 |
241.90 |
242.50 |
241.10 |
241.60 |
241.60 |
-1.85 |
-1.85 |
3438 |
5418 |
-2898 |
|
|
|
1401 |
245.10 |
244.95 |
244.95 |
241.85 |
242.80 |
243.25 |
-2.30 |
-1.85 |
894 |
1160 |
-50 |
|
|
|
1402 |
246.25 |
244.00 |
244.00 |
243.20 |
243.20 |
243.70 |
-3.05 |
-2.55 |
10 |
76 |
2 |
|
|
|
1403 |
246.60 |
244.50 |
244.60 |
244.50 |
244.60 |
244.55 |
-2.00 |
-2.05 |
8 |
124 |
0 |
|
|
|
1404 |
247.25 |
242.90 |
246.00 |
242.90 |
244.90 |
244.45 |
-2.35 |
-2.80 |
10 |
46 |
2 |
|
|
|
1405 |
246.10 |
246.55 |
247.30 |
245.00 |
246.20 |
245.75 |
0.10 |
-0.35 |
222 |
130 |
20 |
|
|
|
1406 |
246.75 |
246.50 |
247.60 |
244.55 |
246.00 |
246.00 |
-0.75 |
-0.75 |
290896 |
170634 |
6112 |
|
|
|
1407 |
245.50 |
247.40 |
248.25 |
245.85 |
246.30 |
246.95 |
0.80 |
1.45 |
38 |
104 |
-2 |
|
|
|
1408 |
248.65 |
247.60 |
247.60 |
247.60 |
247.60 |
247.60 |
-1.05 |
-1.05 |
2 |
124 |
0 |
|
|
|
1410 |
248.90 |
247.30 |
248.10 |
247.30 |
248.10 |
247.55 |
-0.80 |
-1.35 |
6 |
34 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
295524 |
177850 |
3190 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4037 |
4027 |
4066 |
4008 |
4047 |
4034 |
10 |
-3 |
8184 |
30228 |
-2324 |
|
|
|
1401 |
4062 |
4049 |
4094 |
4029 |
4066 |
4055 |
4 |
-7 |
159002 |
122282 |
-3794 |
|
|
|
1402 |
4071 |
3920 |
4103 |
3920 |
4091 |
4072 |
20 |
1 |
490 |
8090 |
26 |
|
|
|
1403 |
4083 |
4060 |
4115 |
4048 |
4089 |
4077 |
6 |
-6 |
294 |
5154 |
4 |
|
|
|
1404 |
4103 |
4065 |
4105 |
4059 |
4079 |
4074 |
-24 |
-29 |
82 |
290 |
-54 |
|
|
|
1405 |
4097 |
4065 |
4132 |
4065 |
4116 |
4100 |
19 |
3 |
714 |
952 |
-22 |
|
|
|
1406 |
4103 |
4095 |
4143 |
4075 |
4122 |
4103 |
19 |
0 |
2343196 |
511952 |
33664 |
|
|
|
1407 |
4098 |
4092 |
4137 |
4092 |
4097 |
4109 |
-1 |
11 |
50 |
150 |
4 |
|
|
|
1408 |
4105 |
4104 |
4137 |
4099 |
4136 |
4112 |
31 |
7 |
30 |
234 |
-2 |
|
|
|
1409 |
4138 |
4142 |
4160 |
4109 |
4144 |
4122 |
6 |
-16 |
34 |
326 |
4 |
|
|
|
1410 |
4155 |
4125 |
4166 |
4121 |
4152 |
4143 |
-3 |
-12 |
12 |
216 |
2 |
|
|
|
1411 |
4164 |
4141 |
4162 |
4133 |
4159 |
4145 |
-5 |
-19 |
18 |
54 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2512106 |
679928 |
27508 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3500 |
|
|
|
3500 |
3500 |
0 |
0 |
|
360 |
0 |
|
|
|
1401 |
3570 |
3562 |
3563 |
3554 |
3560 |
3558 |
-10 |
-12 |
19282 |
165184 |
-8262 |
|
|
|
1402 |
3533 |
3516 |
3525 |
3516 |
3523 |
3522 |
-10 |
-11 |
28 |
4352 |
4 |
|
|
|
1403 |
3550 |
3569 |
3569 |
3561 |
3561 |
3565 |
11 |
15 |
14 |
690 |
-2 |
|
|
|
1404 |
3661 |
3683 |
3690 |
3633 |
3641 |
3661 |
-20 |
0 |
328 |
228 |
8 |
|
|
|
1405 |
3704 |
3692 |
3704 |
3683 |
3702 |
3690 |
-2 |
-14 |
1151966 |
1592986 |
1350 |
|
|
|
1406 |
3710 |
3689 |
3704 |
3689 |
3691 |
3693 |
-19 |
-17 |
316 |
354 |
200 |
|
|
|
1407 |
3713 |
3697 |
3701 |
3697 |
3701 |
3699 |
-12 |
-14 |
4 |
230 |
4 |
|
|
|
1408 |
3715 |
|
|
|
3700 |
3700 |
-15 |
-15 |
|
138 |
0 |
|
|
|
1409 |
3724 |
3709 |
3709 |
3699 |
3699 |
3703 |
-25 |
-21 |
36 |
1318 |
-4 |
|
|
|
1410 |
3742 |
3730 |
3731 |
3711 |
3719 |
3720 |
-23 |
-22 |
119938 |
476074 |
82478 |
|
|
|
1411 |
3739 |
3726 |
3726 |
3726 |
3726 |
3726 |
-13 |
-13 |
6 |
16 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1291918 |
2241930 |
75776 |
|
