|
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 |
50830 |
50960 |
51130 |
50880 |
50980 |
50970 |
150 |
140 |
8650 |
20160 |
-3470 |
|
|
|
|
1401 |
50860 |
51000 |
51140 |
50870 |
50930 |
50980 |
70 |
120 |
17458 |
83272 |
-1448 |
|
|
|
1402 |
50770 |
50960 |
51090 |
50780 |
50870 |
50900 |
100 |
130 |
169474 |
250922 |
-6438 |
|
|
|
1403 |
50680 |
50870 |
51000 |
50510 |
50800 |
50810 |
120 |
130 |
53530 |
120054 |
1434 |
|
|
|
1404 |
50640 |
50820 |
50960 |
50690 |
50770 |
50780 |
130 |
140 |
5378 |
38424 |
830 |
|
|
|
1405 |
50590 |
50840 |
50980 |
50680 |
50770 |
50800 |
180 |
210 |
4836 |
19504 |
1448 |
|
|
|
1406 |
50620 |
50830 |
50950 |
50680 |
50760 |
50780 |
140 |
160 |
752 |
5488 |
114 |
|
|
|
1407 |
50650 |
50730 |
50950 |
50670 |
50770 |
50790 |
120 |
140 |
84 |
1410 |
0 |
|
|
|
1408 |
50680 |
50740 |
50970 |
50730 |
50800 |
50820 |
120 |
140 |
56 |
1422 |
-6 |
|
|
|
1409 |
50640 |
50800 |
51010 |
50750 |
50770 |
50820 |
130 |
180 |
44 |
822 |
-2 |
|
|
|
1410 |
50660 |
50820 |
52670 |
50770 |
50870 |
50900 |
210 |
240 |
102 |
1200 |
12 |
|
|
|
1411 |
50740 |
50830 |
51000 |
50790 |
50820 |
50870 |
80 |
130 |
98 |
454 |
56 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
260462 |
543132 |
-7470 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14235 |
14185 |
14315 |
14185 |
14295 |
14290 |
60 |
55 |
4520 |
7980 |
-3650 |
|
|
|
1401 |
14120 |
14155 |
14200 |
14155 |
14200 |
14180 |
80 |
60 |
4608 |
42464 |
-1766 |
|
|
|
1402 |
14035 |
14090 |
14115 |
14065 |
14095 |
14085 |
60 |
50 |
5386 |
58476 |
-826 |
|
|
|
1403 |
13985 |
14000 |
14040 |
14000 |
14030 |
14020 |
45 |
35 |
2850 |
50702 |
46 |
|
|
|
1404 |
13955 |
13975 |
14005 |
13975 |
14000 |
13985 |
45 |
30 |
1860 |
27642 |
644 |
|
|
|
1405 |
13950 |
13990 |
13995 |
13965 |
13990 |
13975 |
40 |
25 |
1776 |
16928 |
654 |
|
|
|
1406 |
13945 |
14035 |
14035 |
13955 |
14000 |
13975 |
55 |
30 |
782 |
5814 |
488 |
|
|
|
1407 |
13950 |
13980 |
13985 |
13955 |
13985 |
13965 |
35 |
15 |
88 |
1166 |
4 |
|
|
|
1408 |
13965 |
13985 |
14005 |
13980 |
13980 |
13985 |
15 |
20 |
92 |
310 |
68 |
|
|
|
1409 |
13980 |
14005 |
14025 |
14000 |
14000 |
14000 |
20 |
20 |
44 |
306 |
4 |
|
|
|
1410 |
14030 |
|
|
|
14030 |
14030 |
0 |
0 |
|
160 |
0 |
|
|
|
1411 |
14070 |
14065 |
14065 |
14065 |
14065 |
14065 |
-5 |
-5 |
10 |
38 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
22016 |
211986 |
-4334 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14850 |
14875 |
14880 |
14870 |
14880 |
14870 |
30 |
20 |
930 |
4040 |
-670 |
|
|
|
1401 |
14820 |
14850 |
14875 |
14835 |
14860 |
14855 |
40 |
35 |
5866 |
31736 |
-3620 |
|
|
|
1402 |
14815 |
14840 |
14870 |
14830 |
14860 |
14845 |
45 |
30 |
15184 |
117406 |
-2952 |
|
|
|
1403 |
14810 |
14830 |
14870 |
14830 |
14855 |
14845 |
45 |
35 |
11280 |
70254 |
1006 |
|
|
|
1404 |
14810 |
14830 |
14870 |
14830 |
14870 |
14855 |
60 |
45 |
2224 |
12002 |
746 |
|
|
|
1405 |
14820 |
14880 |
14880 |
14855 |
14880 |
14865 |
60 |
45 |
608 |
1862 |
192 |
|
|
|
1406 |
14850 |
14895 |
15000 |
14890 |
14900 |
14935 |
50 |
85 |
242 |
292 |
156 |
|
|
|
1407 |
14835 |
|
|
|
14835 |
14835 |
0 |
0 |
|
22 |
0 |
|
|
|
1408 |
14780 |
|
|
|
14780 |
14780 |
0 |
0 |
|
22 |
0 |
|
|
|
1409 |
14815 |
14930 |
14930 |
14930 |
14930 |
14930 |
115 |
115 |
2 |
26 |
2 |
|
|
|
1410 |
14905 |
14900 |
14930 |
14900 |
14930 |
14905 |
25 |
0 |
30 |
46 |
0 |
|
|
|
1411 |
14990 |
|
|
|
14990 |
14990 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
36366 |
237708 |
-5140 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13820 |
13845 |
13845 |
13830 |
13830 |
13835 |
10 |
15 |
720 |
7570 |
-240 |
|
|
|
1401 |
13895 |
13965 |
13965 |
13915 |
13930 |
13920 |
35 |
25 |
1036 |
9244 |
-384 |
|
|
|
1402 |
13970 |
13985 |
14045 |
13985 |
14005 |
14000 |
35 |
30 |
904 |
5268 |
464 |
|
|
|
1403 |
14005 |
14060 |
14060 |
14035 |
14050 |
14045 |
45 |
40 |
192 |
1006 |
76 |
|
|
|
1404 |
14040 |
14110 |
14115 |
14055 |
14100 |
14085 |
60 |
45 |
352 |
658 |
148 |
|
|
|
1405 |
14125 |
|
|
|
14125 |
14125 |
0 |
0 |
|
8 |
0 |
|
|
|
1406 |
14120 |
14200 |
14245 |
14200 |
14245 |
14220 |
125 |
100 |
4 |
14 |
4 |
|
|
|
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 |
|
|
|
14265 |
14265 |
30 |
30 |
|
|
0 |
|
|
|
1411 |
14260 |
|
|
|
14260 |
14260 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3208 |
23772 |
68 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
241.60 |
241.95 |
243.10 |
239.30 |
241.05 |
241.65 |
-0.55 |
0.05 |
2748 |
2958 |
-2460 |
|
|
|
1401 |
243.25 |
243.25 |
245.90 |
240.25 |
243.10 |
243.75 |
-0.15 |
0.50 |
958 |
1174 |
14 |
|
|
|
1402 |
243.70 |
244.25 |
245.00 |
243.45 |
244.40 |
244.15 |
0.70 |
0.45 |
22 |
68 |
-8 |
|
|
|
1403 |
244.55 |
245.65 |
245.65 |
244.65 |
245.05 |
245.00 |
0.50 |
0.45 |
10 |
126 |
2 |
|
|
|
1404 |
244.45 |
|
|
|
244.90 |
244.90 |
0.45 |
0.45 |
|
46 |
0 |
|
|
|
1405 |
245.75 |
246.75 |
248.00 |
244.00 |
246.55 |
247.00 |
0.80 |
1.25 |
140 |
110 |
-20 |
|
|
|
1406 |
246.00 |
246.00 |
249.25 |
242.40 |
246.75 |
246.90 |
0.75 |
0.90 |
386856 |
180506 |
9872 |
|
|
|
1407 |
246.95 |
246.95 |
249.45 |
243.90 |
247.05 |
248.05 |
0.10 |
1.10 |
64 |
104 |
0 |
|
|
|
1408 |
247.60 |
247.30 |
247.30 |
246.80 |
246.80 |
247.05 |
-0.80 |
-0.55 |
4 |
122 |
-2 |
|
|
|
1410 |
247.55 |
248.80 |
248.80 |
247.75 |
247.95 |
248.30 |
0.40 |
0.75 |
8 |
30 |
-4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
390810 |
185244 |
7394 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4034 |
4043 |
4084 |
3997 |
4053 |
4050 |
19 |
16 |
8600 |
27452 |
-2776 |
|
|
|
1401 |
4055 |
4061 |
4111 |
4019 |
4078 |
4074 |
23 |
19 |
193474 |
112280 |
-10002 |
|
|
|
1402 |
4072 |
4079 |
4130 |
4041 |
4094 |
4096 |
22 |
24 |
1288 |
8360 |
270 |
|
|
|
1403 |
4077 |
4110 |
4130 |
4054 |
4102 |
4105 |
25 |
28 |
360 |
5258 |
104 |
|
|
|
1404 |
4074 |
4116 |
4130 |
4099 |
4118 |
4115 |
44 |
41 |
26 |
298 |
8 |
|
|
|
1405 |
4100 |
4108 |
4156 |
4079 |
4147 |
4128 |
47 |
28 |
850 |
988 |
36 |
|
|
|
1406 |
4103 |
4116 |
4181 |
4083 |
4152 |
4140 |
49 |
37 |
3018118 |
562338 |
50386 |
|
|
|
1407 |
4109 |
4133 |
4164 |
4133 |
4146 |
4151 |
37 |
42 |
200 |
142 |
-8 |
|
|
|
1408 |
4112 |
4143 |
4167 |
4143 |
4161 |
4156 |
49 |
44 |
14 |
232 |
-2 |
|
|
|
1409 |
4122 |
4160 |
4175 |
4155 |
4171 |
4159 |
49 |
37 |
60 |
312 |
-14 |
|
|
|
1410 |
4143 |
4180 |
4198 |
4177 |
4186 |
4186 |
43 |
43 |
48 |
218 |
2 |
|
|
|
1411 |
4145 |
4200 |
4206 |
4190 |
4191 |
4195 |
46 |
50 |
22 |
60 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3223060 |
717938 |
38010 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3500 |
|
|
|
3500 |
3500 |
0 |
0 |
|
360 |
0 |
|
|
|
1401 |
3558 |
3562 |
3578 |
3562 |
3575 |
3572 |
17 |
14 |
23904 |
150846 |
-14338 |
|
|
|
1402 |
3522 |
3537 |
3541 |
3531 |
3538 |
3536 |
16 |
14 |
138 |
4356 |
4 |
|
|
|
1403 |
3565 |
3561 |
3590 |
3561 |
3590 |
3585 |
25 |
20 |
44 |
674 |
-16 |
|
|
|
1404 |
3661 |
3662 |
3662 |
3657 |
3660 |
3659 |
-1 |
-2 |
42 |
224 |
-4 |
|
|
|
1405 |
3690 |
3703 |
3726 |
3703 |
3722 |
3717 |
32 |
27 |
1356200 |
1663624 |
70638 |
|
|
|
1406 |
3693 |
3724 |
3724 |
3714 |
3720 |
3720 |
27 |
27 |
28 |
360 |
6 |
|
|
|
1407 |
3699 |
3724 |
3727 |
3719 |
3719 |
3724 |
20 |
25 |
16 |
232 |
2 |
|
|
|
1408 |
3700 |
3736 |
3736 |
3723 |
3723 |
3727 |
23 |
27 |
12 |
134 |
-4 |
|
|
|
1409 |
3703 |
3725 |
3732 |
3721 |
3732 |
3725 |
29 |
22 |
176 |
1282 |
-36 |
|
|
|
1410 |
3720 |
3722 |
3748 |
3721 |
3746 |
3739 |
26 |
19 |
61250 |
490884 |
14810 |
|
|
|
1411 |
3726 |
3743 |
3754 |
3739 |
3739 |
3745 |
13 |
19 |
6 |
20 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1441816 |
2312996 |
71066 |
|
