|
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 |
51150 |
50470 |
51590 |
50470 |
51250 |
51240 |
100 |
90 |
4230 |
6980 |
-600 |
|
|
|
|
1401 |
51190 |
51390 |
51450 |
51270 |
51430 |
51350 |
240 |
160 |
17078 |
64960 |
-4076 |
|
|
|
1402 |
51220 |
51390 |
51450 |
51290 |
51410 |
51370 |
190 |
150 |
104716 |
218492 |
-7750 |
|
|
|
1403 |
51210 |
51360 |
51450 |
51270 |
51400 |
51350 |
190 |
140 |
84456 |
157598 |
10308 |
|
|
|
1404 |
51140 |
51330 |
51410 |
51240 |
51370 |
51320 |
230 |
180 |
10354 |
54106 |
616 |
|
|
|
1405 |
51140 |
51450 |
51500 |
51200 |
51320 |
51300 |
180 |
160 |
2992 |
21872 |
422 |
|
|
|
1406 |
51180 |
51090 |
51410 |
50850 |
51330 |
51310 |
150 |
130 |
1078 |
6046 |
348 |
|
|
|
1407 |
51100 |
51380 |
51380 |
51300 |
51340 |
51330 |
240 |
230 |
30 |
1392 |
-2 |
|
|
|
1408 |
51250 |
51400 |
51400 |
51290 |
51310 |
51350 |
60 |
100 |
12 |
1430 |
-2 |
|
|
|
1409 |
51230 |
51100 |
51390 |
51100 |
51350 |
51320 |
120 |
90 |
14 |
838 |
-2 |
|
|
|
1410 |
51290 |
51390 |
51420 |
51360 |
51360 |
51380 |
70 |
90 |
20 |
1200 |
0 |
|
|
|
1411 |
51250 |
51400 |
51450 |
51350 |
51350 |
51400 |
100 |
150 |
14 |
468 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
224994 |
535382 |
-732 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14200 |
14150 |
14265 |
14110 |
14110 |
14225 |
-90 |
25 |
990 |
2490 |
-860 |
|
|
|
1401 |
14175 |
14165 |
14175 |
14145 |
14175 |
14155 |
0 |
-20 |
2670 |
34780 |
-1932 |
|
|
|
1402 |
14100 |
14145 |
14145 |
14095 |
14100 |
14105 |
0 |
5 |
3512 |
43554 |
-1322 |
|
|
|
1403 |
14035 |
14050 |
14055 |
14030 |
14035 |
14040 |
0 |
5 |
2358 |
48628 |
-110 |
|
|
|
1404 |
13980 |
14000 |
14005 |
13980 |
13995 |
13990 |
15 |
10 |
3868 |
37578 |
1904 |
|
|
|
1405 |
13960 |
13960 |
13975 |
13960 |
13960 |
13965 |
0 |
5 |
2554 |
18220 |
18 |
|
|
|
1406 |
13940 |
13950 |
13970 |
13940 |
13955 |
13955 |
15 |
15 |
306 |
7408 |
206 |
|
|
|
1407 |
13945 |
13965 |
13965 |
13940 |
13960 |
13960 |
15 |
15 |
254 |
1782 |
126 |
|
|
|
1408 |
13955 |
13990 |
13990 |
13950 |
13955 |
13970 |
0 |
15 |
130 |
420 |
50 |
|
|
|
1409 |
13960 |
13960 |
13960 |
13955 |
13960 |
13955 |
0 |
-5 |
68 |
444 |
42 |
|
|
|
1410 |
13980 |
13975 |
13975 |
13975 |
13975 |
13975 |
-5 |
-5 |
2 |
212 |
2 |
|
|
|
1411 |
14000 |
13985 |
13985 |
13985 |
13985 |
13985 |
-15 |
-15 |
2 |
66 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
16714 |
195582 |
-1874 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14995 |
15050 |
15060 |
15030 |
15050 |
15045 |
55 |
50 |
320 |
2080 |
-40 |
|
|
|
1401 |
15020 |
15095 |
15100 |
15055 |
15070 |
15065 |
50 |
45 |
4436 |
13168 |
-1802 |
|
|
|
1402 |
15015 |
15090 |
15095 |
15050 |
15070 |
15075 |
55 |
60 |
24070 |
67528 |
-6924 |
|
|
|
1403 |
15015 |
15115 |
15115 |
15050 |
15065 |
15070 |
50 |
55 |
20810 |
62552 |
-1294 |
|
|
|
1404 |
15005 |
15090 |
15100 |
15055 |
15070 |
15075 |
65 |
70 |
4626 |
18050 |
2176 |
|
|
|
1405 |
15015 |
15100 |
15100 |
15070 |
15080 |
15075 |
65 |
60 |
140 |
2100 |
-6 |
|
|
|
1406 |
15015 |
15070 |
15085 |
15070 |
15075 |
15075 |
60 |
60 |
134 |
374 |
-30 |
|
|
|
1407 |
14965 |
|
|
|
15070 |
15070 |
105 |
105 |
|
24 |
0 |
|
|
|
1408 |
15075 |
|
|
|
15075 |
15075 |
0 |
0 |
|
40 |
0 |
|
|
|
1409 |
15090 |
|
|
|
15090 |
15090 |
0 |
0 |
|
28 |
0 |
|
|
|
1410 |
15115 |
15185 |
15185 |
15185 |
15185 |
15185 |
70 |
70 |
16 |
50 |
8 |
|
|
|
1411 |
15095 |
|
|
|
15095 |
15095 |
0 |
0 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
54552 |
166000 |
-7912 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13910 |
13955 |
14020 |
13900 |
14020 |
13960 |
110 |
50 |
260 |
7990 |
120 |
|
|
|
1401 |
13985 |
14040 |
14085 |
14025 |
14065 |
14040 |
80 |
55 |
1526 |
7044 |
-472 |
|
|
|
1402 |
14055 |
14105 |
14170 |
14090 |
14170 |
14115 |
115 |
60 |
846 |
6832 |
156 |
|
|
|
1403 |
14100 |
14115 |
14175 |
14115 |
14170 |
14140 |
70 |
40 |
152 |
1644 |
104 |
|
|
|
1404 |
14160 |
14260 |
14260 |
14190 |
14220 |
14205 |
60 |
45 |
540 |
3292 |
328 |
|
|
|
1405 |
14225 |
14280 |
14280 |
14235 |
14265 |
14265 |
40 |
40 |
28 |
92 |
12 |
|
|
|
1406 |
14300 |
|
|
|
14300 |
14300 |
0 |
0 |
|
14 |
0 |
|
|
|
1407 |
14290 |
|
|
|
14315 |
14315 |
25 |
25 |
|
2 |
0 |
|
|
|
1408 |
14290 |
|
|
|
14310 |
14310 |
20 |
20 |
|
2 |
0 |
|
|
|
1409 |
14325 |
|
|
|
14325 |
14325 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14380 |
|
|
|
14400 |
14400 |
20 |
20 |
|
|
0 |
|
|
|
1411 |
14375 |
|
|
|
14375 |
14375 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3352 |
26912 |
248 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
239.85 |
241.00 |
241.00 |
240.50 |
240.50 |
240.75 |
0.65 |
0.90 |
114 |
2118 |
0 |
|
|
|
1401 |
242.00 |
242.65 |
243.50 |
241.60 |
242.90 |
242.50 |
0.90 |
0.50 |
352 |
1046 |
-2 |
|
|
|
1402 |
242.25 |
243.40 |
243.40 |
243.05 |
243.05 |
243.20 |
0.80 |
0.95 |
4 |
80 |
0 |
|
|
|
1403 |
242.95 |
244.05 |
244.05 |
243.90 |
243.90 |
243.95 |
0.95 |
1.00 |
4 |
128 |
2 |
|
|
|
1404 |
244.10 |
|
|
|
244.10 |
244.10 |
0.00 |
0.00 |
|
40 |
0 |
|
|
|
1405 |
244.30 |
244.90 |
245.50 |
243.50 |
245.20 |
245.05 |
0.90 |
0.75 |
190 |
140 |
28 |
|
|
|
1406 |
245.65 |
245.20 |
246.35 |
244.80 |
245.75 |
245.65 |
0.10 |
0.00 |
156374 |
167254 |
-7372 |
|
|
|
1407 |
245.55 |
246.85 |
247.00 |
246.25 |
246.70 |
246.65 |
1.15 |
1.10 |
20 |
100 |
-4 |
|
|
|
1408 |
245.80 |
246.55 |
246.55 |
246.35 |
246.35 |
246.50 |
0.55 |
0.70 |
8 |
116 |
-8 |
|
|
|
1410 |
245.80 |
247.30 |
247.30 |
246.70 |
246.70 |
247.00 |
0.90 |
1.20 |
4 |
28 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
157070 |
171050 |
-7354 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4040 |
4020 |
4025 |
4015 |
4022 |
4018 |
-18 |
-22 |
1952 |
22588 |
-668 |
|
|
|
1401 |
4062 |
4056 |
4068 |
4033 |
4044 |
4050 |
-18 |
-12 |
56218 |
76796 |
-3894 |
|
|
|
1402 |
4093 |
4060 |
4090 |
4055 |
4063 |
4069 |
-30 |
-24 |
568 |
8264 |
150 |
|
|
|
1403 |
4096 |
4086 |
4111 |
4075 |
4079 |
4089 |
-17 |
-7 |
190 |
5416 |
-64 |
|
|
|
1404 |
4106 |
4087 |
4088 |
4087 |
4088 |
4087 |
-18 |
-19 |
4 |
290 |
0 |
|
|
|
1405 |
4123 |
4123 |
4126 |
4093 |
4099 |
4106 |
-24 |
-17 |
1594 |
1294 |
106 |
|
|
|
1406 |
4149 |
4118 |
4144 |
4104 |
4116 |
4123 |
-33 |
-26 |
2245612 |
594870 |
-3240 |
|
|
|
1407 |
4132 |
4113 |
4152 |
4113 |
4115 |
4131 |
-17 |
-1 |
56 |
168 |
-4 |
|
|
|
1408 |
4149 |
4139 |
4139 |
4131 |
4131 |
4134 |
-18 |
-15 |
6 |
246 |
0 |
|
|
|
1409 |
4171 |
4100 |
4173 |
4100 |
4146 |
4148 |
-25 |
-23 |
110 |
290 |
8 |
|
|
|
1410 |
4178 |
4180 |
4180 |
4155 |
4155 |
4164 |
-23 |
-14 |
6 |
220 |
2 |
|
|
|
1411 |
4158 |
4148 |
4179 |
4148 |
4168 |
4162 |
10 |
4 |
22 |
82 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2306338 |
710524 |
-7604 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3500 |
3400 |
3400 |
3400 |
3400 |
3400 |
-100 |
-100 |
60 |
420 |
60 |
|
|
|
1401 |
3569 |
3559 |
3582 |
3545 |
3545 |
3561 |
-24 |
-8 |
16220 |
87428 |
-3282 |
|
|
|
1402 |
3519 |
3534 |
3534 |
3491 |
3497 |
3501 |
-22 |
-18 |
80 |
4344 |
0 |
|
|
|
1403 |
3565 |
3547 |
3547 |
3547 |
3547 |
3547 |
-18 |
-18 |
2 |
672 |
0 |
|
|
|
1404 |
3630 |
3608 |
3629 |
3608 |
3629 |
3617 |
-1 |
-13 |
260 |
222 |
12 |
|
|
|
1405 |
3689 |
3680 |
3694 |
3668 |
3671 |
3679 |
-18 |
-10 |
1300370 |
1482104 |
-46442 |
|
|
|
1406 |
3699 |
3684 |
3691 |
3673 |
3673 |
3682 |
-26 |
-17 |
8 |
392 |
-2 |
|
|
|
1407 |
3702 |
3683 |
3683 |
3679 |
3679 |
3682 |
-23 |
-20 |
10 |
254 |
-8 |
|
|
|
1408 |
3703 |
3693 |
3693 |
3693 |
3693 |
3693 |
-10 |
-10 |
6 |
106 |
-4 |
|
|
|
1409 |
3709 |
3719 |
3721 |
3704 |
3706 |
3712 |
-3 |
3 |
160 |
1184 |
-28 |
|
|
|
1410 |
3719 |
3715 |
3729 |
3707 |
3711 |
3716 |
-8 |
-3 |
53132 |
568408 |
-1508 |
|
|
|
1411 |
3719 |
3717 |
3717 |
3717 |
3717 |
3717 |
-2 |
-2 |
2 |
50 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1370310 |
2145584 |
-51204 |
|
