|
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 |
||
|
|
|||||||||||||
|
1401 |
51350 |
51520 |
51680 |
51410 |
51430 |
51510 |
80 |
160 |
24106 |
59488 |
-5472 |
|
|
|
|
1402 |
51370 |
51550 |
51740 |
51400 |
51450 |
51540 |
80 |
170 |
104714 |
212776 |
-5716 |
|
|
|
1403 |
51350 |
51580 |
51740 |
51380 |
51410 |
51530 |
60 |
180 |
151728 |
167528 |
9930 |
|
|
|
1404 |
51320 |
51550 |
51710 |
51340 |
51430 |
51530 |
110 |
210 |
21570 |
55316 |
1210 |
|
|
|
1405 |
51300 |
51470 |
51680 |
51360 |
51400 |
51480 |
100 |
180 |
5904 |
22676 |
804 |
|
|
|
1406 |
51310 |
51500 |
51710 |
51380 |
51450 |
51510 |
140 |
200 |
1046 |
6258 |
212 |
|
|
|
1407 |
51330 |
51450 |
51700 |
51400 |
51470 |
51520 |
140 |
190 |
136 |
1424 |
32 |
|
|
|
1408 |
51350 |
51450 |
51720 |
51400 |
51590 |
51530 |
240 |
180 |
34 |
1430 |
0 |
|
|
|
1409 |
51320 |
51450 |
51710 |
51410 |
51520 |
51500 |
200 |
180 |
28 |
850 |
12 |
|
|
|
1410 |
51380 |
51470 |
51730 |
51440 |
51520 |
51530 |
140 |
150 |
28 |
1196 |
-4 |
|
|
|
1411 |
51400 |
51480 |
51710 |
51440 |
51500 |
51540 |
100 |
140 |
40 |
484 |
16 |
|
|
|
1412 |
51400 |
51710 |
51710 |
51710 |
51710 |
51710 |
310 |
310 |
2 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
309336 |
529428 |
1026 |
|
|
|
|||||||||||||
|
铝 |
1401 |
14155 |
14160 |
14160 |
14110 |
14110 |
14130 |
-45 |
-25 |
2006 |
33622 |
-1158 |
|
|
|
1402 |
14105 |
14120 |
14120 |
14055 |
14060 |
14065 |
-45 |
-40 |
3256 |
43442 |
-112 |
|
|
|
1403 |
14040 |
14045 |
14045 |
13990 |
14000 |
14010 |
-40 |
-30 |
2050 |
49226 |
598 |
|
|
|
1404 |
13990 |
13990 |
13990 |
13945 |
13950 |
13960 |
-40 |
-30 |
2344 |
39090 |
1512 |
|
|
|
1405 |
13965 |
13970 |
13975 |
13925 |
13935 |
13940 |
-30 |
-25 |
912 |
18774 |
554 |
|
|
|
1406 |
13955 |
13930 |
13950 |
13920 |
13920 |
13930 |
-35 |
-25 |
544 |
7886 |
478 |
|
|
|
1407 |
13960 |
13980 |
13980 |
13920 |
13935 |
13925 |
-25 |
-35 |
104 |
1836 |
54 |
|
|
|
1408 |
13970 |
13945 |
13945 |
13940 |
13940 |
13940 |
-30 |
-30 |
4 |
418 |
-2 |
|
|
|
1409 |
13955 |
13940 |
13940 |
13940 |
13940 |
13940 |
-15 |
-15 |
2 |
444 |
0 |
|
|
|
1410 |
13975 |
13940 |
13980 |
13935 |
13935 |
13940 |
-40 |
-35 |
142 |
302 |
90 |
|
|
|
1411 |
13985 |
|
|
|
13985 |
13985 |
0 |
0 |
|
66 |
0 |
|
|
|
1412 |
13985 |
|
|
|
13985 |
13985 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
11364 |
195106 |
2014 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15065 |
15125 |
15125 |
15085 |
15085 |
15100 |
20 |
35 |
3702 |
11228 |
-1940 |
|
|
|
1402 |
15075 |
15120 |
15140 |
15085 |
15090 |
15110 |
15 |
35 |
27084 |
60604 |
-6924 |
|
|
|
1403 |
15070 |
15130 |
15135 |
15095 |
15095 |
15110 |
25 |
40 |
31234 |
66912 |
4360 |
|
|
|
1404 |
15075 |
15125 |
15150 |
15095 |
15100 |
15110 |
25 |
35 |
5790 |
19950 |
1900 |
|
|
|
1405 |
15075 |
15135 |
15150 |
15105 |
15135 |
15130 |
60 |
55 |
1478 |
3122 |
1022 |
|
|
|
1406 |
15075 |
15075 |
15145 |
15075 |
15145 |
15135 |
70 |
60 |
14 |
360 |
-14 |
|
|
|
1407 |
15070 |
|
|
|
15120 |
15120 |
50 |
50 |
|
24 |
0 |
|
|
|
1408 |
15075 |
15160 |
15195 |
15160 |
15195 |
15175 |
120 |
100 |
8 |
40 |
0 |
|
|
|
1409 |
15090 |
|
|
|
15090 |
15090 |
0 |
0 |
|
28 |
0 |
|
|
|
1410 |
15185 |
15225 |
15225 |
15225 |
15225 |
15225 |
40 |
40 |
2 |
48 |
-2 |
|
|
|
1411 |
15095 |
|
|
|
15095 |
15095 |
0 |
0 |
|
6 |
0 |
|
|
|
1412 |
15095 |
|
|
|
15095 |
15095 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
69312 |
162322 |
-1598 |
|
|
|
|||||||||||||
|
铅 |
1401 |
14040 |
14165 |
14290 |
14140 |
14280 |
14200 |
240 |
160 |
2962 |
7352 |
308 |
|
|
|
1402 |
14115 |
14220 |
14370 |
14200 |
14350 |
14270 |
235 |
155 |
1884 |
6818 |
-14 |
|
|
|
1403 |
14140 |
14255 |
14410 |
14240 |
14390 |
14295 |
250 |
155 |
850 |
2114 |
470 |
|
|
|
1404 |
14205 |
14280 |
14480 |
14280 |
14445 |
14370 |
240 |
165 |
1008 |
3780 |
488 |
|
|
|
1405 |
14265 |
14370 |
14390 |
14370 |
14390 |
14380 |
125 |
115 |
8 |
90 |
-2 |
|
|
|
1406 |
14300 |
|
|
|
14455 |
14455 |
155 |
155 |
|
14 |
0 |
|
|
|
1407 |
14315 |
|
|
|
14515 |
14515 |
200 |
200 |
|
2 |
0 |
|
|
|
1408 |
14310 |
14540 |
14540 |
14540 |
14540 |
14540 |
230 |
230 |
2 |
|
-2 |
|
|
|
1409 |
14350 |
|
|
|
14350 |
14350 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14400 |
|
|
|
14590 |
14590 |
190 |
190 |
|
|
0 |
|
|
|
1411 |
14400 |
|
|
|
14400 |
14400 |
0 |
0 |
|
|
0 |
|
|
|
1412 |
14400 |
|
|
|
14400 |
14400 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
6714 |
20170 |
1248 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
242.50 |
243.10 |
246.00 |
242.65 |
244.45 |
244.15 |
1.95 |
1.65 |
652 |
1184 |
138 |
|
|
|
1402 |
243.20 |
243.10 |
245.75 |
243.10 |
245.05 |
244.65 |
1.85 |
1.45 |
12 |
80 |
0 |
|
|
|
1403 |
243.95 |
246.60 |
246.60 |
244.35 |
246.00 |
245.60 |
2.05 |
1.65 |
16 |
130 |
2 |
|
|
|
1404 |
244.10 |
247.05 |
247.05 |
247.00 |
247.00 |
247.00 |
2.90 |
2.90 |
4 |
44 |
4 |
|
|
|
1405 |
245.05 |
245.65 |
248.00 |
245.20 |
247.45 |
246.70 |
2.40 |
1.65 |
168 |
114 |
-26 |
|
|
|
1406 |
245.65 |
245.80 |
249.45 |
245.70 |
248.00 |
247.50 |
2.35 |
1.85 |
277594 |
168762 |
1508 |
|
|
|
1407 |
246.65 |
247.00 |
247.70 |
246.70 |
247.70 |
247.15 |
1.05 |
0.50 |
10 |
100 |
0 |
|
|
|
1408 |
246.50 |
247.65 |
248.00 |
247.65 |
247.70 |
247.80 |
1.20 |
1.30 |
30 |
118 |
2 |
|
|
|
1410 |
247.00 |
247.85 |
248.80 |
247.85 |
248.80 |
248.30 |
1.80 |
1.30 |
4 |
26 |
-2 |
|
|
|
1412 |
247.00 |
229.30 |
249.40 |
229.30 |
248.80 |
247.30 |
1.80 |
0.30 |
34 |
12 |
12 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
278524 |
170570 |
1638 |
|
|
|
|||||||||||||
|
白银 |
1401 |
4050 |
4053 |
4178 |
4053 |
4132 |
4118 |
82 |
68 |
115930 |
64312 |
-12484 |
|
|
|
1402 |
4069 |
4070 |
4199 |
4070 |
4154 |
4151 |
85 |
82 |
2912 |
8380 |
116 |
|
|
|
1403 |
4089 |
4107 |
4219 |
4107 |
4175 |
4180 |
86 |
91 |
616 |
5408 |
-8 |
|
|
|
1404 |
4087 |
4179 |
4225 |
4145 |
4208 |
4191 |
121 |
104 |
70 |
302 |
12 |
|
|
|
1405 |
4106 |
4116 |
4255 |
4116 |
4209 |
4194 |
103 |
88 |
2956 |
1360 |
66 |
|
|
|
1406 |
4123 |
4128 |
4272 |
4126 |
4219 |
4199 |
96 |
76 |
4046964 |
594490 |
-380 |
|
|
|
1407 |
4131 |
4178 |
4275 |
4145 |
4236 |
4181 |
105 |
50 |
604 |
274 |
106 |
|
|
|
1408 |
4134 |
4245 |
4275 |
4194 |
4275 |
4229 |
141 |
95 |
8 |
244 |
-2 |
|
|
|
1409 |
4148 |
4146 |
4282 |
4146 |
4268 |
4219 |
120 |
71 |
80 |
290 |
0 |
|
|
|
1410 |
4164 |
4236 |
4288 |
4208 |
4288 |
4236 |
124 |
72 |
10 |
218 |
-2 |
|
|
|
1411 |
4162 |
4205 |
4287 |
4177 |
4269 |
4217 |
107 |
55 |
70 |
88 |
6 |
|
|
|
1412 |
4162 |
4200 |
4416 |
4180 |
4275 |
4269 |
113 |
107 |
620 |
454 |
454 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
4170840 |
675820 |
-12116 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3561 |
3554 |
3558 |
3538 |
3538 |
3545 |
-23 |
-16 |
10284 |
84238 |
-3190 |
|
|
|
1402 |
3501 |
3481 |
3499 |
3481 |
3481 |
3489 |
-20 |
-12 |
224 |
4406 |
62 |
|
|
|
1403 |
3547 |
|
|
|
3541 |
3541 |
-6 |
-6 |
|
672 |
0 |
|
|
|
1404 |
3617 |
|
|
|
3605 |
3605 |
-12 |
-12 |
|
222 |
0 |
|
|
|
1405 |
3679 |
3675 |
3689 |
3662 |
3663 |
3676 |
-16 |
-3 |
1377856 |
1527492 |
45388 |
|
|
|
1406 |
3682 |
3679 |
3679 |
3666 |
3666 |
3677 |
-16 |
-5 |
1026 |
614 |
222 |
|
|
|
1407 |
3682 |
|
|
|
3682 |
3682 |
0 |
0 |
|
254 |
0 |
|
|
|
1408 |
3693 |
|
|
|
3693 |
3693 |
0 |
0 |
|
106 |
0 |
|
|
|
1409 |
3712 |
3713 |
3722 |
3705 |
3705 |
3712 |
-7 |
0 |
100 |
1186 |
2 |
|
|
|
1410 |
3716 |
3718 |
3728 |
3709 |
3710 |
3718 |
-6 |
2 |
60222 |
574948 |
6540 |
|
|
|
1411 |
3717 |
3743 |
3743 |
3717 |
3717 |
3740 |
0 |
23 |
344 |
342 |
292 |
|
|
|
1412 |
3717 |
3730 |
3748 |
3725 |
3740 |
3736 |
23 |
19 |
12 |
8 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1450068 |
2194488 |
49324 |
|
