|
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 |
51180 |
51340 |
51510 |
51300 |
51510 |
51370 |
330 |
190 |
7230 |
9340 |
-4250 |
|
|
|
|
1401 |
51180 |
51320 |
51560 |
51270 |
51500 |
51390 |
320 |
210 |
30918 |
72092 |
-7540 |
|
|
|
1402 |
51150 |
51400 |
51580 |
51300 |
51560 |
51420 |
410 |
270 |
185806 |
232544 |
-10254 |
|
|
|
1403 |
51070 |
51300 |
51580 |
51250 |
51550 |
51380 |
480 |
310 |
88886 |
129832 |
2546 |
|
|
|
1404 |
51030 |
51280 |
51580 |
51220 |
51550 |
51380 |
520 |
350 |
22056 |
44204 |
1184 |
|
|
|
1405 |
51000 |
51300 |
51560 |
51200 |
51540 |
51360 |
540 |
360 |
4264 |
20394 |
560 |
|
|
|
1406 |
51000 |
51270 |
51550 |
51200 |
51540 |
51380 |
540 |
380 |
1150 |
5572 |
-54 |
|
|
|
1407 |
51010 |
51220 |
51520 |
51210 |
51480 |
51320 |
470 |
310 |
292 |
1410 |
-48 |
|
|
|
1408 |
51050 |
51310 |
51510 |
51240 |
51500 |
51350 |
450 |
300 |
76 |
1426 |
-10 |
|
|
|
1409 |
51030 |
51210 |
51600 |
51210 |
51600 |
51340 |
570 |
310 |
68 |
806 |
-12 |
|
|
|
1410 |
51070 |
51260 |
51560 |
51260 |
51560 |
51450 |
490 |
380 |
56 |
1200 |
-10 |
|
|
|
1411 |
51040 |
51180 |
51560 |
51180 |
51560 |
51360 |
520 |
320 |
88 |
484 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
340890 |
519304 |
-17886 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14300 |
14255 |
14270 |
14245 |
14245 |
14255 |
-55 |
-45 |
1110 |
4120 |
-450 |
|
|
|
1401 |
14235 |
14260 |
14265 |
14210 |
14240 |
14245 |
5 |
10 |
4426 |
37918 |
-1566 |
|
|
|
1402 |
14155 |
14215 |
14215 |
14140 |
14155 |
14165 |
0 |
10 |
8990 |
46300 |
-5832 |
|
|
|
1403 |
14090 |
14110 |
14125 |
14080 |
14100 |
14110 |
10 |
20 |
7388 |
48142 |
-1104 |
|
|
|
1404 |
14035 |
14065 |
14075 |
14040 |
14050 |
14055 |
15 |
20 |
6214 |
32848 |
1920 |
|
|
|
1405 |
14010 |
14045 |
14045 |
14015 |
14015 |
14025 |
5 |
15 |
1532 |
17208 |
72 |
|
|
|
1406 |
14000 |
14030 |
14030 |
13990 |
14005 |
14015 |
5 |
15 |
562 |
6752 |
418 |
|
|
|
1407 |
14010 |
14100 |
14145 |
14000 |
14010 |
14040 |
0 |
30 |
224 |
1564 |
84 |
|
|
|
1408 |
14025 |
|
|
|
14025 |
14025 |
0 |
0 |
|
364 |
0 |
|
|
|
1409 |
14020 |
|
|
|
14020 |
14020 |
0 |
0 |
|
366 |
0 |
|
|
|
1410 |
14050 |
14050 |
14050 |
14050 |
14050 |
14050 |
0 |
0 |
2 |
174 |
2 |
|
|
|
1411 |
14065 |
14080 |
14120 |
14080 |
14120 |
14100 |
55 |
35 |
40 |
78 |
40 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
30488 |
195834 |
-6416 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14980 |
15070 |
15100 |
15060 |
15100 |
15070 |
120 |
90 |
1390 |
2170 |
-1080 |
|
|
|
1401 |
15010 |
15110 |
15110 |
15065 |
15080 |
15075 |
70 |
65 |
6784 |
17120 |
-4188 |
|
|
|
1402 |
15015 |
15100 |
15100 |
15065 |
15080 |
15075 |
65 |
60 |
26632 |
84900 |
-10076 |
|
|
|
1403 |
15010 |
15095 |
15095 |
15060 |
15080 |
15080 |
70 |
70 |
20360 |
65578 |
-314 |
|
|
|
1404 |
15020 |
15080 |
15090 |
15060 |
15090 |
15075 |
70 |
55 |
5464 |
15890 |
2056 |
|
|
|
1405 |
15030 |
15095 |
15095 |
15060 |
15085 |
15080 |
55 |
50 |
374 |
2124 |
128 |
|
|
|
1406 |
15060 |
15110 |
15115 |
15105 |
15105 |
15110 |
45 |
50 |
26 |
432 |
18 |
|
|
|
1407 |
15040 |
|
|
|
15060 |
15060 |
20 |
20 |
|
24 |
0 |
|
|
|
1408 |
15095 |
15160 |
15160 |
15160 |
15160 |
15160 |
65 |
65 |
6 |
40 |
0 |
|
|
|
1409 |
15030 |
|
|
|
15030 |
15030 |
0 |
0 |
|
26 |
0 |
|
|
|
1410 |
15070 |
15195 |
15195 |
15195 |
15195 |
15195 |
125 |
125 |
2 |
42 |
-2 |
|
|
|
1411 |
15080 |
|
|
|
15095 |
15095 |
15 |
15 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
61038 |
188352 |
-13458 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13905 |
13950 |
13980 |
13935 |
13980 |
13945 |
75 |
40 |
610 |
7900 |
300 |
|
|
|
1401 |
13985 |
14020 |
14045 |
14000 |
14045 |
14025 |
60 |
40 |
1674 |
7788 |
-216 |
|
|
|
1402 |
14065 |
14150 |
14150 |
14090 |
14130 |
14105 |
65 |
40 |
958 |
6684 |
458 |
|
|
|
1403 |
14110 |
14150 |
14180 |
14130 |
14165 |
14150 |
55 |
40 |
248 |
1490 |
66 |
|
|
|
1404 |
14155 |
14230 |
14245 |
14180 |
14245 |
14195 |
90 |
40 |
636 |
2382 |
460 |
|
|
|
1405 |
14220 |
14300 |
14310 |
14245 |
14310 |
14270 |
90 |
50 |
58 |
52 |
38 |
|
|
|
1406 |
14300 |
|
|
|
14300 |
14300 |
0 |
0 |
|
14 |
0 |
|
|
|
1407 |
14250 |
|
|
|
14290 |
14290 |
40 |
40 |
|
2 |
0 |
|
|
|
1408 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
2 |
0 |
|
|
|
1409 |
14285 |
|
|
|
14285 |
14285 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14335 |
|
|
|
14380 |
14380 |
45 |
45 |
|
|
0 |
|
|
|
1411 |
14355 |
|
|
|
14355 |
14355 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
4184 |
26314 |
1106 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
245.50 |
244.00 |
244.00 |
244.00 |
244.00 |
244.00 |
-1.50 |
-1.50 |
60 |
2118 |
-60 |
|
|
|
1401 |
246.90 |
246.45 |
247.95 |
245.90 |
246.85 |
246.90 |
-0.05 |
0.00 |
492 |
1040 |
-54 |
|
|
|
1402 |
248.05 |
248.00 |
249.50 |
246.85 |
247.40 |
248.15 |
-0.65 |
0.10 |
32 |
84 |
12 |
|
|
|
1403 |
248.75 |
248.00 |
248.40 |
247.45 |
248.40 |
248.10 |
-0.35 |
-0.65 |
10 |
126 |
0 |
|
|
|
1404 |
250.15 |
|
|
|
249.45 |
249.45 |
-0.70 |
-0.70 |
|
48 |
0 |
|
|
|
1405 |
250.30 |
249.50 |
251.40 |
249.35 |
249.80 |
250.20 |
-0.50 |
-0.10 |
60 |
100 |
2 |
|
|
|
1406 |
251.10 |
250.30 |
251.90 |
249.60 |
250.10 |
250.85 |
-1.00 |
-0.25 |
213066 |
174062 |
3890 |
|
|
|
1407 |
251.55 |
251.70 |
252.20 |
250.85 |
250.85 |
251.55 |
-0.70 |
0.00 |
32 |
98 |
-6 |
|
|
|
1408 |
251.55 |
251.35 |
252.55 |
250.80 |
250.80 |
251.60 |
-0.75 |
0.05 |
8 |
132 |
-4 |
|
|
|
1410 |
252.40 |
252.65 |
252.65 |
251.00 |
251.20 |
251.60 |
-1.20 |
-0.80 |
6 |
26 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
213766 |
177834 |
3782 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4161 |
4157 |
4262 |
4112 |
4262 |
4161 |
101 |
0 |
1628 |
23396 |
-472 |
|
|
|
1401 |
4187 |
4182 |
4219 |
4178 |
4192 |
4195 |
5 |
8 |
63410 |
84150 |
-2160 |
|
|
|
1402 |
4210 |
4229 |
4245 |
4203 |
4218 |
4221 |
8 |
11 |
884 |
8262 |
6 |
|
|
|
1403 |
4225 |
4219 |
4258 |
4219 |
4237 |
4234 |
12 |
9 |
330 |
5348 |
-36 |
|
|
|
1404 |
4246 |
4255 |
4275 |
4239 |
4253 |
4257 |
7 |
11 |
56 |
302 |
-4 |
|
|
|
1405 |
4259 |
4256 |
4288 |
4250 |
4265 |
4265 |
6 |
6 |
466 |
1212 |
-16 |
|
|
|
1406 |
4277 |
4267 |
4310 |
4263 |
4281 |
4283 |
4 |
6 |
2052732 |
606276 |
8344 |
|
|
|
1407 |
4289 |
4283 |
4305 |
4278 |
4286 |
4284 |
-3 |
-5 |
94 |
158 |
-2 |
|
|
|
1408 |
4285 |
4296 |
4316 |
4286 |
4300 |
4299 |
15 |
14 |
20 |
244 |
0 |
|
|
|
1409 |
4295 |
4283 |
4316 |
4283 |
4293 |
4295 |
-2 |
0 |
28 |
264 |
-2 |
|
|
|
1410 |
4308 |
4312 |
4312 |
4312 |
4312 |
4312 |
4 |
4 |
2 |
222 |
-2 |
|
|
|
1411 |
4322 |
4312 |
4328 |
4312 |
4316 |
4324 |
-6 |
2 |
16 |
64 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2119666 |
729898 |
5654 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3500 |
|
|
|
3500 |
3500 |
0 |
0 |
|
360 |
0 |
|
|
|
1401 |
3582 |
3595 |
3605 |
3590 |
3593 |
3597 |
11 |
15 |
19956 |
108004 |
-11606 |
|
|
|
1402 |
3541 |
3553 |
3560 |
3551 |
3551 |
3554 |
10 |
13 |
52 |
4346 |
-6 |
|
|
|
1403 |
3585 |
3594 |
3594 |
3594 |
3594 |
3594 |
9 |
9 |
2 |
674 |
0 |
|
|
|
1404 |
3663 |
3660 |
3677 |
3654 |
3666 |
3661 |
3 |
-2 |
22 |
216 |
-6 |
|
|
|
1405 |
3716 |
3741 |
3745 |
3725 |
3729 |
3734 |
13 |
18 |
1238166 |
1724520 |
51756 |
|
|
|
1406 |
3720 |
3736 |
3742 |
3727 |
3732 |
3734 |
12 |
14 |
50 |
368 |
-24 |
|
|
|
1407 |
3705 |
3744 |
3744 |
3744 |
3744 |
3744 |
39 |
39 |
2 |
264 |
0 |
|
|
|
1408 |
3724 |
3740 |
3744 |
3739 |
3742 |
3741 |
18 |
17 |
24 |
116 |
-18 |
|
|
|
1409 |
3741 |
3722 |
3765 |
3722 |
3750 |
3755 |
9 |
14 |
68 |
1230 |
10 |
|
|
|
1410 |
3752 |
3773 |
3778 |
3749 |
3749 |
3763 |
-3 |
11 |
112422 |
575844 |
51008 |
|
|
|
1411 |
3769 |
3769 |
3801 |
3752 |
3752 |
3768 |
-17 |
-1 |
20 |
54 |
10 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1370784 |
2415996 |
91124 |
|
