|
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 |
51510 |
51360 |
51430 |
51090 |
51280 |
51180 |
-230 |
-330 |
19036 |
55992 |
-3496 |
|
|
|
|
1402 |
51540 |
51440 |
51460 |
51100 |
51300 |
51220 |
-240 |
-320 |
98134 |
202482 |
-10294 |
|
|
|
1403 |
51530 |
51420 |
51440 |
51090 |
51290 |
51200 |
-240 |
-330 |
161928 |
186908 |
19380 |
|
|
|
1404 |
51530 |
51400 |
51420 |
51100 |
51290 |
51190 |
-240 |
-340 |
16750 |
60342 |
5026 |
|
|
|
1405 |
51480 |
51350 |
51390 |
51100 |
51280 |
51190 |
-200 |
-290 |
6858 |
23356 |
680 |
|
|
|
1406 |
51510 |
51390 |
51410 |
51100 |
51250 |
51200 |
-260 |
-310 |
760 |
6302 |
44 |
|
|
|
1407 |
51520 |
51380 |
51380 |
51140 |
51220 |
51280 |
-300 |
-240 |
64 |
1410 |
-14 |
|
|
|
1408 |
51530 |
51350 |
51380 |
51140 |
51170 |
51220 |
-360 |
-310 |
26 |
1432 |
2 |
|
|
|
1409 |
51500 |
51430 |
51430 |
51100 |
51230 |
51190 |
-270 |
-310 |
64 |
858 |
8 |
|
|
|
1410 |
51530 |
51400 |
51410 |
51190 |
51200 |
51340 |
-330 |
-190 |
26 |
1196 |
0 |
|
|
|
1411 |
51540 |
51380 |
51410 |
51160 |
51250 |
51290 |
-290 |
-250 |
62 |
482 |
-2 |
|
|
|
1412 |
51710 |
51300 |
51310 |
51170 |
51270 |
51260 |
-440 |
-450 |
80 |
66 |
64 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
303788 |
540826 |
11398 |
|
|
|
|||||||||||||
|
铝 |
1401 |
14130 |
14130 |
14140 |
14125 |
14135 |
14130 |
5 |
0 |
2376 |
32348 |
-1274 |
|
|
|
1402 |
14065 |
14060 |
14080 |
14060 |
14075 |
14065 |
10 |
0 |
4156 |
43228 |
-214 |
|
|
|
1403 |
14010 |
13990 |
14020 |
13990 |
14015 |
14010 |
5 |
0 |
3104 |
49204 |
-22 |
|
|
|
1404 |
13960 |
13950 |
13965 |
13945 |
13955 |
13955 |
-5 |
-5 |
3028 |
40322 |
1232 |
|
|
|
1405 |
13940 |
13940 |
13950 |
13930 |
13940 |
13940 |
0 |
0 |
774 |
19132 |
358 |
|
|
|
1406 |
13930 |
13930 |
13960 |
13920 |
13940 |
13935 |
10 |
5 |
966 |
8318 |
432 |
|
|
|
1407 |
13925 |
13900 |
13945 |
13900 |
13940 |
13935 |
15 |
10 |
688 |
2288 |
452 |
|
|
|
1408 |
13940 |
13940 |
13950 |
13930 |
13930 |
13935 |
-10 |
-5 |
356 |
732 |
314 |
|
|
|
1409 |
13940 |
13950 |
13950 |
13945 |
13945 |
13945 |
5 |
5 |
34 |
464 |
20 |
|
|
|
1410 |
13940 |
13950 |
13950 |
13950 |
13950 |
13950 |
10 |
10 |
10 |
312 |
10 |
|
|
|
1411 |
13985 |
|
|
|
13995 |
13995 |
10 |
10 |
|
66 |
0 |
|
|
|
1412 |
13985 |
|
|
|
13985 |
13985 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
15492 |
196414 |
1308 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15100 |
15085 |
15105 |
15050 |
15060 |
15070 |
-40 |
-30 |
1556 |
10420 |
-808 |
|
|
|
1402 |
15110 |
15100 |
15125 |
15055 |
15070 |
15075 |
-40 |
-35 |
13742 |
57274 |
-3330 |
|
|
|
1403 |
15110 |
15110 |
15125 |
15055 |
15070 |
15080 |
-40 |
-30 |
29574 |
70112 |
3200 |
|
|
|
1404 |
15110 |
15105 |
15135 |
15060 |
15065 |
15080 |
-45 |
-30 |
6448 |
22776 |
2826 |
|
|
|
1405 |
15130 |
15115 |
15120 |
15065 |
15075 |
15085 |
-55 |
-45 |
1264 |
3938 |
816 |
|
|
|
1406 |
15135 |
15080 |
15080 |
15080 |
15080 |
15080 |
-55 |
-55 |
2 |
358 |
-2 |
|
|
|
1407 |
15120 |
|
|
|
15065 |
15065 |
-55 |
-55 |
|
24 |
0 |
|
|
|
1408 |
15175 |
|
|
|
15175 |
15175 |
0 |
0 |
|
40 |
0 |
|
|
|
1409 |
15090 |
|
|
|
15090 |
15090 |
0 |
0 |
|
28 |
0 |
|
|
|
1410 |
15225 |
|
|
|
15165 |
15165 |
-60 |
-60 |
|
48 |
0 |
|
|
|
1411 |
15095 |
15115 |
15285 |
15115 |
15285 |
15200 |
190 |
105 |
24 |
8 |
2 |
|
|
|
1412 |
15095 |
|
|
|
15095 |
15095 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
52610 |
165026 |
2704 |
|
|
|
|||||||||||||
|
铅 |
1401 |
14200 |
14290 |
14345 |
14180 |
14230 |
14235 |
30 |
35 |
1762 |
7786 |
434 |
|
|
|
1402 |
14270 |
14340 |
14410 |
14205 |
14280 |
14310 |
10 |
40 |
2566 |
7508 |
690 |
|
|
|
1403 |
14295 |
14360 |
14450 |
14255 |
14310 |
14330 |
15 |
35 |
1306 |
2724 |
610 |
|
|
|
1404 |
14370 |
14450 |
14500 |
14310 |
14360 |
14375 |
-10 |
5 |
1104 |
4058 |
278 |
|
|
|
1405 |
14380 |
14530 |
14530 |
14375 |
14400 |
14395 |
20 |
15 |
88 |
98 |
8 |
|
|
|
1406 |
14455 |
|
|
|
14455 |
14455 |
0 |
0 |
|
14 |
0 |
|
|
|
1407 |
14515 |
|
|
|
14515 |
14515 |
0 |
0 |
|
2 |
0 |
|
|
|
1408 |
14540 |
|
|
|
14540 |
14540 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
14550 |
|
|
|
14550 |
14550 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14590 |
|
|
|
14590 |
14590 |
0 |
0 |
|
|
0 |
|
|
|
1411 |
14615 |
|
|
|
14615 |
14615 |
0 |
0 |
|
|
0 |
|
|
|
1412 |
14445 |
|
|
|
14445 |
14445 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
6826 |
22190 |
2020 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
244.15 |
242.50 |
244.70 |
241.75 |
242.50 |
242.65 |
-1.65 |
-1.50 |
344 |
1178 |
-6 |
|
|
|
1402 |
244.65 |
245.25 |
245.25 |
242.65 |
243.55 |
243.65 |
-1.10 |
-1.00 |
8 |
84 |
4 |
|
|
|
1403 |
245.60 |
243.65 |
243.90 |
243.65 |
243.85 |
243.80 |
-1.75 |
-1.80 |
8 |
128 |
-2 |
|
|
|
1404 |
247.00 |
|
|
|
245.50 |
245.50 |
-1.50 |
-1.50 |
|
44 |
0 |
|
|
|
1405 |
246.70 |
245.50 |
245.50 |
244.70 |
245.15 |
245.05 |
-1.55 |
-1.65 |
78 |
112 |
-2 |
|
|
|
1406 |
247.50 |
246.35 |
247.90 |
245.10 |
245.65 |
246.05 |
-1.85 |
-1.45 |
254228 |
165452 |
-3310 |
|
|
|
1407 |
247.15 |
244.75 |
246.50 |
244.75 |
246.50 |
245.60 |
-0.65 |
-1.55 |
4 |
98 |
-2 |
|
|
|
1408 |
247.80 |
246.95 |
247.25 |
246.95 |
247.10 |
247.05 |
-0.70 |
-0.75 |
22 |
114 |
-4 |
|
|
|
1410 |
248.30 |
|
|
|
247.55 |
247.55 |
-0.75 |
-0.75 |
|
26 |
0 |
|
|
|
1412 |
247.30 |
247.25 |
248.90 |
246.25 |
246.75 |
247.00 |
-0.55 |
-0.30 |
130 |
88 |
76 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
254822 |
167324 |
-3246 |
|
|
|
|||||||||||||
|
白银 |
1401 |
4118 |
4107 |
4158 |
4072 |
4113 |
4110 |
-5 |
-8 |
70470 |
60994 |
-3318 |
|
|
|
1402 |
4151 |
4107 |
4181 |
4100 |
4137 |
4133 |
-14 |
-18 |
686 |
8424 |
44 |
|
|
|
1403 |
4180 |
4135 |
4191 |
4114 |
4153 |
4142 |
-27 |
-38 |
554 |
5372 |
-36 |
|
|
|
1404 |
4191 |
4167 |
4205 |
4129 |
4177 |
4151 |
-14 |
-40 |
40 |
306 |
4 |
|
|
|
1405 |
4194 |
4180 |
4230 |
4144 |
4191 |
4177 |
-3 |
-17 |
1444 |
1404 |
44 |
|
|
|
1406 |
4199 |
4196 |
4247 |
4152 |
4205 |
4195 |
6 |
-4 |
3755048 |
618996 |
24506 |
|
|
|
1407 |
4181 |
4178 |
4248 |
4173 |
4219 |
4194 |
38 |
13 |
114 |
246 |
-28 |
|
|
|
1408 |
4229 |
4192 |
4233 |
4187 |
4217 |
4205 |
-12 |
-24 |
28 |
242 |
-2 |
|
|
|
1409 |
4219 |
4200 |
4257 |
4198 |
4233 |
4229 |
14 |
10 |
48 |
286 |
-4 |
|
|
|
1410 |
4236 |
4235 |
4247 |
4220 |
4234 |
4235 |
-2 |
-1 |
68 |
232 |
14 |
|
|
|
1411 |
4217 |
4222 |
4252 |
4210 |
4252 |
4220 |
35 |
3 |
22 |
86 |
-2 |
|
|
|
1412 |
4269 |
4224 |
4282 |
4202 |
4259 |
4251 |
-10 |
-18 |
426 |
642 |
188 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3828948 |
697230 |
21410 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3545 |
3538 |
3542 |
3521 |
3540 |
3530 |
-5 |
-15 |
11110 |
78258 |
-5980 |
|
|
|
1402 |
3489 |
3472 |
3484 |
3471 |
3483 |
3472 |
-6 |
-17 |
72 |
4404 |
-2 |
|
|
|
1403 |
3541 |
3527 |
3533 |
3527 |
3533 |
3531 |
-8 |
-10 |
8 |
668 |
-4 |
|
|
|
1404 |
3605 |
|
|
|
3595 |
3595 |
-10 |
-10 |
|
222 |
0 |
|
|
|
1405 |
3676 |
3663 |
3663 |
3644 |
3656 |
3653 |
-20 |
-23 |
1292080 |
1450908 |
-76584 |
|
|
|
1406 |
3677 |
3650 |
3654 |
3643 |
3652 |
3648 |
-25 |
-29 |
250 |
464 |
-150 |
|
|
|
1407 |
3682 |
3657 |
3657 |
3656 |
3656 |
3656 |
-26 |
-26 |
10 |
244 |
-10 |
|
|
|
1408 |
3693 |
|
|
|
3693 |
3693 |
0 |
0 |
|
106 |
0 |
|
|
|
1409 |
3712 |
3700 |
3714 |
3686 |
3693 |
3693 |
-19 |
-19 |
126 |
1118 |
-68 |
|
|
|
1410 |
3718 |
3708 |
3710 |
3693 |
3702 |
3701 |
-16 |
-17 |
72100 |
565548 |
-9400 |
|
|
|
1411 |
3740 |
3707 |
3707 |
3700 |
3700 |
3706 |
-40 |
-34 |
282 |
344 |
2 |
|
|
|
1412 |
3736 |
3722 |
3722 |
3718 |
3718 |
3720 |
-18 |
-16 |
6 |
8 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1376044 |
2102292 |
-92196 |
|
