|
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 |
50970 |
51090 |
51210 |
51070 |
51190 |
51140 |
220 |
170 |
10610 |
16890 |
-3270 |
|
|
|
|
1401 |
50980 |
51140 |
51240 |
51050 |
51130 |
51140 |
150 |
160 |
22366 |
82070 |
-1202 |
|
|
|
1402 |
50900 |
51000 |
51220 |
50970 |
51100 |
51080 |
200 |
180 |
187024 |
245828 |
-5094 |
|
|
|
1403 |
50810 |
50920 |
51140 |
50880 |
51030 |
50990 |
220 |
180 |
67610 |
124002 |
3948 |
|
|
|
1404 |
50780 |
50810 |
51100 |
50810 |
50960 |
50950 |
180 |
170 |
10468 |
41348 |
2924 |
|
|
|
1405 |
50800 |
50920 |
51090 |
50860 |
50980 |
50950 |
180 |
150 |
3794 |
20182 |
678 |
|
|
|
1406 |
50780 |
50900 |
51100 |
50850 |
50970 |
50950 |
190 |
170 |
992 |
5562 |
74 |
|
|
|
1407 |
50790 |
50860 |
51130 |
50860 |
50950 |
50990 |
160 |
200 |
32 |
1406 |
-4 |
|
|
|
1408 |
50820 |
50910 |
51120 |
50910 |
51040 |
51030 |
220 |
210 |
28 |
1420 |
-2 |
|
|
|
1409 |
50820 |
50910 |
51140 |
50910 |
51020 |
51040 |
200 |
220 |
38 |
820 |
-2 |
|
|
|
1410 |
50900 |
50820 |
51110 |
50820 |
51050 |
51030 |
150 |
130 |
40 |
1210 |
10 |
|
|
|
1411 |
50870 |
51010 |
51090 |
51000 |
51040 |
51030 |
170 |
160 |
74 |
474 |
20 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
303076 |
541212 |
-1920 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14290 |
14365 |
14365 |
14315 |
14325 |
14340 |
35 |
50 |
4010 |
5340 |
-2640 |
|
|
|
1401 |
14180 |
14235 |
14250 |
14180 |
14245 |
14235 |
65 |
55 |
3676 |
40836 |
-1628 |
|
|
|
1402 |
14085 |
14180 |
14180 |
14135 |
14165 |
14155 |
80 |
70 |
8250 |
54822 |
-3654 |
|
|
|
1403 |
14020 |
14050 |
14095 |
14050 |
14090 |
14080 |
70 |
60 |
4678 |
49744 |
-958 |
|
|
|
1404 |
13985 |
14045 |
14060 |
14025 |
14050 |
14040 |
65 |
55 |
2834 |
28586 |
944 |
|
|
|
1405 |
13975 |
14040 |
14040 |
14010 |
14035 |
14025 |
60 |
50 |
1042 |
16860 |
-68 |
|
|
|
1406 |
13975 |
14050 |
14050 |
14000 |
14030 |
14015 |
55 |
40 |
554 |
6030 |
216 |
|
|
|
1407 |
13965 |
14040 |
14040 |
14020 |
14025 |
14025 |
60 |
60 |
134 |
1222 |
56 |
|
|
|
1408 |
13985 |
14050 |
14050 |
14020 |
14020 |
14045 |
35 |
60 |
22 |
310 |
0 |
|
|
|
1409 |
14000 |
14070 |
14070 |
14020 |
14055 |
14045 |
55 |
45 |
6 |
308 |
2 |
|
|
|
1410 |
14030 |
|
|
|
14030 |
14030 |
0 |
0 |
|
160 |
0 |
|
|
|
1411 |
14065 |
|
|
|
14065 |
14065 |
0 |
0 |
|
38 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
25206 |
204256 |
-7730 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14870 |
14930 |
14980 |
14930 |
14980 |
14945 |
110 |
75 |
820 |
3580 |
-460 |
|
|
|
1401 |
14855 |
14920 |
14965 |
14920 |
14965 |
14940 |
110 |
85 |
9432 |
26598 |
-5138 |
|
|
|
1402 |
14845 |
14940 |
14980 |
14925 |
14970 |
14950 |
125 |
105 |
35632 |
107672 |
-9734 |
|
|
|
1403 |
14845 |
14930 |
14980 |
14925 |
14970 |
14945 |
125 |
100 |
19062 |
70358 |
104 |
|
|
|
1404 |
14855 |
14950 |
14970 |
14925 |
14970 |
14950 |
115 |
95 |
3098 |
13450 |
1448 |
|
|
|
1405 |
14865 |
14950 |
14985 |
14945 |
14965 |
14960 |
100 |
95 |
424 |
2012 |
150 |
|
|
|
1406 |
14935 |
15005 |
15005 |
14970 |
15000 |
14995 |
65 |
60 |
156 |
412 |
120 |
|
|
|
1407 |
14835 |
|
|
|
14835 |
14835 |
0 |
0 |
|
22 |
0 |
|
|
|
1408 |
14780 |
15045 |
15045 |
15045 |
15045 |
15045 |
265 |
265 |
2 |
20 |
-2 |
|
|
|
1409 |
14930 |
14965 |
15065 |
14965 |
15065 |
15030 |
135 |
100 |
6 |
26 |
0 |
|
|
|
1410 |
14905 |
15075 |
15080 |
15035 |
15075 |
15070 |
170 |
165 |
12 |
44 |
-2 |
|
|
|
1411 |
14990 |
15110 |
15110 |
15015 |
15015 |
15080 |
25 |
90 |
28 |
6 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
68672 |
224200 |
-13508 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13835 |
13885 |
13930 |
13885 |
13920 |
13905 |
85 |
70 |
820 |
7730 |
160 |
|
|
|
1401 |
13920 |
13970 |
13995 |
13960 |
13985 |
13975 |
65 |
55 |
1000 |
8792 |
-452 |
|
|
|
1402 |
14000 |
14050 |
14075 |
14040 |
14075 |
14055 |
75 |
55 |
820 |
5508 |
240 |
|
|
|
1403 |
14045 |
14105 |
14120 |
14080 |
14110 |
14095 |
65 |
50 |
404 |
1270 |
264 |
|
|
|
1404 |
14085 |
14140 |
14180 |
14130 |
14150 |
14140 |
65 |
55 |
532 |
1096 |
438 |
|
|
|
1405 |
14125 |
14250 |
14250 |
14245 |
14245 |
14245 |
120 |
120 |
6 |
12 |
4 |
|
|
|
1406 |
14220 |
14300 |
14300 |
14300 |
14300 |
14300 |
80 |
80 |
4 |
14 |
0 |
|
|
|
1407 |
14245 |
|
|
|
14245 |
14245 |
0 |
0 |
|
2 |
0 |
|
|
|
1408 |
14195 |
|
|
|
14290 |
14290 |
95 |
95 |
|
2 |
0 |
|
|
|
1409 |
14215 |
|
|
|
14215 |
14215 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14265 |
|
|
|
14320 |
14320 |
55 |
55 |
|
|
0 |
|
|
|
1411 |
14275 |
|
|
|
14275 |
14275 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3586 |
24426 |
654 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
241.65 |
242.35 |
243.75 |
240.35 |
243.75 |
242.50 |
2.10 |
0.85 |
1212 |
2538 |
-420 |
|
|
|
1401 |
243.75 |
243.65 |
244.85 |
243.60 |
244.85 |
244.20 |
1.10 |
0.45 |
356 |
1166 |
-8 |
|
|
|
1402 |
244.15 |
244.15 |
245.55 |
244.15 |
245.55 |
245.10 |
1.40 |
0.95 |
10 |
66 |
-2 |
|
|
|
1403 |
245.00 |
246.25 |
246.25 |
246.25 |
246.25 |
246.25 |
1.25 |
1.25 |
2 |
128 |
2 |
|
|
|
1404 |
244.90 |
|
|
|
246.70 |
246.70 |
1.80 |
1.80 |
|
46 |
0 |
|
|
|
1405 |
247.00 |
246.70 |
248.55 |
246.70 |
248.55 |
247.55 |
1.55 |
0.55 |
42 |
100 |
-10 |
|
|
|
1406 |
246.90 |
246.80 |
249.35 |
246.70 |
249.25 |
247.85 |
2.35 |
0.95 |
181712 |
178186 |
-2320 |
|
|
|
1407 |
248.05 |
248.10 |
249.15 |
247.80 |
249.15 |
248.45 |
1.10 |
0.40 |
28 |
88 |
-16 |
|
|
|
1408 |
247.05 |
|
|
|
248.10 |
248.10 |
1.05 |
1.05 |
|
122 |
0 |
|
|
|
1410 |
248.30 |
249.00 |
251.15 |
249.00 |
250.50 |
250.25 |
2.20 |
1.95 |
42 |
44 |
14 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
183404 |
182484 |
-2760 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4050 |
4058 |
4120 |
4057 |
4112 |
4076 |
62 |
26 |
9992 |
25200 |
-2252 |
|
|
|
1401 |
4074 |
4078 |
4143 |
4078 |
4139 |
4102 |
65 |
28 |
102004 |
97618 |
-14662 |
|
|
|
1402 |
4096 |
4101 |
4163 |
4101 |
4154 |
4123 |
58 |
27 |
2296 |
8388 |
28 |
|
|
|
1403 |
4105 |
4118 |
4180 |
4113 |
4175 |
4136 |
70 |
31 |
204 |
5338 |
80 |
|
|
|
1404 |
4115 |
4136 |
4204 |
4136 |
4204 |
4160 |
89 |
45 |
36 |
308 |
10 |
|
|
|
1405 |
4128 |
4161 |
4224 |
4146 |
4220 |
4172 |
92 |
44 |
1546 |
1030 |
42 |
|
|
|
1406 |
4140 |
4153 |
4236 |
4152 |
4232 |
4181 |
92 |
41 |
2048834 |
613734 |
51396 |
|
|
|
1407 |
4151 |
4166 |
4239 |
4166 |
4238 |
4192 |
87 |
41 |
364 |
292 |
150 |
|
|
|
1408 |
4156 |
|
|
|
4201 |
4201 |
45 |
45 |
|
232 |
0 |
|
|
|
1409 |
4159 |
4181 |
4244 |
4181 |
4233 |
4206 |
74 |
47 |
126 |
280 |
-32 |
|
|
|
1410 |
4186 |
4205 |
4230 |
4199 |
4230 |
4211 |
44 |
25 |
14 |
222 |
4 |
|
|
|
1411 |
4195 |
4207 |
4259 |
4207 |
4259 |
4227 |
64 |
32 |
20 |
64 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2165436 |
752706 |
34768 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3500 |
|
|
|
3500 |
3500 |
0 |
0 |
|
360 |
0 |
|
|
|
1401 |
3572 |
3600 |
3600 |
3565 |
3578 |
3576 |
6 |
4 |
23052 |
137720 |
-13126 |
|
|
|
1402 |
3536 |
3548 |
3548 |
3533 |
3538 |
3541 |
2 |
5 |
110 |
4346 |
-10 |
|
|
|
1403 |
3585 |
|
|
|
3585 |
3585 |
0 |
0 |
|
674 |
0 |
|
|
|
1404 |
3659 |
|
|
|
3659 |
3659 |
0 |
0 |
|
224 |
0 |
|
|
|
1405 |
3717 |
3726 |
3737 |
3708 |
3716 |
3719 |
-1 |
2 |
1122538 |
1661188 |
-2436 |
|
|
|
1406 |
3720 |
3730 |
3730 |
3720 |
3720 |
3723 |
0 |
3 |
34 |
356 |
-4 |
|
|
|
1407 |
3724 |
3722 |
3722 |
3722 |
3722 |
3722 |
-2 |
-2 |
40 |
264 |
32 |
|
|
|
1408 |
3727 |
|
|
|
3727 |
3727 |
0 |
0 |
|
134 |
0 |
|
|
|
1409 |
3725 |
3732 |
3771 |
3729 |
3736 |
3735 |
11 |
10 |
78 |
1242 |
-40 |
|
|
|
1410 |
3739 |
3750 |
3757 |
3735 |
3744 |
3743 |
5 |
4 |
31590 |
498104 |
7220 |
|
|
|
1411 |
3745 |
3747 |
3747 |
3740 |
3740 |
3744 |
-5 |
-1 |
26 |
44 |
24 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1177468 |
2304656 |
-8340 |
|
