|
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 |
51180 |
51360 |
51360 |
50980 |
51120 |
51050 |
-60 |
-130 |
19600 |
54234 |
-1758 |
|
|
|
|
1402 |
51220 |
51400 |
51420 |
50930 |
51040 |
51060 |
-180 |
-160 |
100248 |
192686 |
-9796 |
|
|
|
1403 |
51200 |
51400 |
51420 |
50910 |
51030 |
51050 |
-170 |
-150 |
230138 |
207172 |
20264 |
|
|
|
1404 |
51190 |
51360 |
51400 |
50910 |
51040 |
51050 |
-150 |
-140 |
24698 |
66582 |
6240 |
|
|
|
1405 |
51190 |
51280 |
51400 |
50900 |
51010 |
51000 |
-180 |
-190 |
5060 |
24052 |
696 |
|
|
|
1406 |
51200 |
51380 |
51380 |
50920 |
51000 |
51020 |
-200 |
-180 |
1238 |
6272 |
-30 |
|
|
|
1407 |
51280 |
51290 |
51290 |
50990 |
51020 |
51070 |
-260 |
-210 |
168 |
1454 |
44 |
|
|
|
1408 |
51220 |
51030 |
51120 |
50930 |
50940 |
51040 |
-280 |
-180 |
38 |
1434 |
2 |
|
|
|
1409 |
51190 |
51270 |
51270 |
50940 |
51060 |
51120 |
-130 |
-70 |
104 |
852 |
-6 |
|
|
|
1410 |
51340 |
51210 |
51210 |
51000 |
51000 |
51130 |
-340 |
-210 |
58 |
1200 |
4 |
|
|
|
1411 |
51290 |
51450 |
51450 |
50980 |
51030 |
51080 |
-260 |
-210 |
144 |
516 |
34 |
|
|
|
1412 |
51260 |
51060 |
51060 |
51050 |
51050 |
51050 |
-210 |
-210 |
8 |
72 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
381502 |
556526 |
15700 |
|
|
|
|||||||||||||
|
铝 |
1401 |
14130 |
14170 |
14170 |
14105 |
14145 |
14140 |
15 |
10 |
2572 |
30698 |
-1650 |
|
|
|
1402 |
14065 |
14105 |
14110 |
14045 |
14085 |
14065 |
20 |
0 |
4856 |
42568 |
-660 |
|
|
|
1403 |
14010 |
14050 |
14050 |
13985 |
14025 |
14010 |
15 |
0 |
4818 |
49042 |
-162 |
|
|
|
1404 |
13955 |
13980 |
13990 |
13930 |
13960 |
13955 |
5 |
0 |
4352 |
43428 |
3106 |
|
|
|
1405 |
13940 |
13960 |
13960 |
13915 |
13930 |
13940 |
-10 |
0 |
1320 |
19994 |
862 |
|
|
|
1406 |
13935 |
13945 |
13945 |
13920 |
13940 |
13935 |
5 |
0 |
1090 |
8928 |
610 |
|
|
|
1407 |
13935 |
13905 |
13935 |
13905 |
13935 |
13925 |
0 |
-10 |
146 |
2328 |
40 |
|
|
|
1408 |
13935 |
13950 |
13950 |
13925 |
13925 |
13925 |
-10 |
-10 |
82 |
732 |
0 |
|
|
|
1409 |
13945 |
13940 |
13945 |
13930 |
13935 |
13935 |
-10 |
-10 |
82 |
534 |
70 |
|
|
|
1410 |
13950 |
13940 |
13940 |
13930 |
13930 |
13935 |
-20 |
-15 |
200 |
474 |
162 |
|
|
|
1411 |
13995 |
|
|
|
13995 |
13995 |
0 |
0 |
|
66 |
0 |
|
|
|
1412 |
13985 |
14100 |
14100 |
13900 |
13900 |
14000 |
-85 |
15 |
8 |
4 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
19526 |
198796 |
2382 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15070 |
15060 |
15090 |
15045 |
15050 |
15050 |
-20 |
-20 |
1962 |
9674 |
-746 |
|
|
|
1402 |
15075 |
15070 |
15120 |
15055 |
15070 |
15070 |
-5 |
-5 |
14792 |
55666 |
-1608 |
|
|
|
1403 |
15080 |
15070 |
15125 |
15050 |
15070 |
15075 |
-10 |
-5 |
34744 |
74966 |
4854 |
|
|
|
1404 |
15080 |
15075 |
15120 |
15055 |
15070 |
15085 |
-10 |
5 |
7202 |
24886 |
2110 |
|
|
|
1405 |
15085 |
15080 |
15115 |
15045 |
15075 |
15080 |
-10 |
-5 |
1188 |
3958 |
20 |
|
|
|
1406 |
15080 |
15100 |
15100 |
15075 |
15075 |
15080 |
-5 |
0 |
6 |
360 |
2 |
|
|
|
1407 |
15065 |
|
|
|
15065 |
15065 |
0 |
0 |
|
24 |
0 |
|
|
|
1408 |
15175 |
|
|
|
15140 |
15140 |
-35 |
-35 |
|
40 |
0 |
|
|
|
1409 |
15090 |
15160 |
15160 |
15160 |
15160 |
15160 |
70 |
70 |
2 |
30 |
2 |
|
|
|
1410 |
15165 |
15185 |
15185 |
15165 |
15165 |
15170 |
0 |
5 |
6 |
48 |
0 |
|
|
|
1411 |
15200 |
15200 |
15200 |
15120 |
15120 |
15165 |
-80 |
-35 |
88 |
54 |
46 |
|
|
|
1412 |
15125 |
|
|
|
15125 |
15125 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
59990 |
169706 |
4680 |
|
|
|
|||||||||||||
|
铅 |
1401 |
14235 |
14300 |
14300 |
14100 |
14175 |
14150 |
-60 |
-85 |
736 |
7894 |
108 |
|
|
|
1402 |
14310 |
14305 |
14360 |
14140 |
14230 |
14200 |
-80 |
-110 |
1888 |
7934 |
426 |
|
|
|
1403 |
14330 |
14360 |
14360 |
14175 |
14225 |
14220 |
-105 |
-110 |
1478 |
3108 |
384 |
|
|
|
1404 |
14375 |
14380 |
14380 |
14220 |
14290 |
14250 |
-85 |
-125 |
918 |
4312 |
254 |
|
|
|
1405 |
14395 |
14355 |
14355 |
14275 |
14335 |
14300 |
-60 |
-95 |
44 |
114 |
16 |
|
|
|
1406 |
14455 |
|
|
|
14420 |
14420 |
-35 |
-35 |
|
14 |
0 |
|
|
|
1407 |
14515 |
|
|
|
14500 |
14500 |
-15 |
-15 |
|
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 |
14575 |
|
|
|
14575 |
14575 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
5064 |
23378 |
1188 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
242.65 |
242.50 |
243.45 |
240.30 |
240.35 |
241.10 |
-2.30 |
-1.55 |
638 |
1120 |
-58 |
|
|
|
1402 |
243.65 |
241.40 |
242.00 |
240.50 |
241.00 |
241.05 |
-2.65 |
-2.60 |
28 |
88 |
4 |
|
|
|
1403 |
243.80 |
240.80 |
241.35 |
240.80 |
241.35 |
241.15 |
-2.45 |
-2.65 |
14 |
130 |
2 |
|
|
|
1404 |
245.50 |
242.25 |
242.75 |
242.25 |
242.75 |
242.40 |
-2.75 |
-3.10 |
6 |
46 |
2 |
|
|
|
1405 |
245.05 |
245.50 |
245.50 |
242.30 |
243.50 |
243.20 |
-1.55 |
-1.85 |
112 |
110 |
-2 |
|
|
|
1406 |
246.05 |
245.75 |
246.85 |
242.90 |
243.75 |
244.85 |
-2.30 |
-1.20 |
240142 |
172160 |
6708 |
|
|
|
1407 |
245.60 |
244.35 |
244.70 |
243.70 |
244.15 |
244.20 |
-1.45 |
-1.40 |
28 |
96 |
-2 |
|
|
|
1408 |
247.05 |
247.10 |
247.10 |
244.50 |
244.50 |
245.55 |
-2.55 |
-1.50 |
32 |
122 |
8 |
|
|
|
1410 |
247.55 |
245.25 |
245.25 |
245.15 |
245.25 |
245.20 |
-2.30 |
-2.35 |
6 |
24 |
-2 |
|
|
|
1412 |
247.00 |
247.80 |
247.80 |
243.90 |
244.75 |
244.75 |
-2.25 |
-2.25 |
210 |
202 |
114 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
241216 |
174098 |
6774 |
|
|
|
|||||||||||||
|
白银 |
1401 |
4110 |
4110 |
4138 |
4013 |
4044 |
4075 |
-66 |
-35 |
64486 |
53300 |
-7694 |
|
|
|
1402 |
4133 |
4145 |
4160 |
4042 |
4070 |
4089 |
-63 |
-44 |
1178 |
8620 |
196 |
|
|
|
1403 |
4142 |
4165 |
4176 |
4052 |
4093 |
4111 |
-49 |
-31 |
422 |
5464 |
92 |
|
|
|
1404 |
4151 |
4189 |
4189 |
4084 |
4112 |
4102 |
-39 |
-49 |
44 |
316 |
10 |
|
|
|
1405 |
4177 |
4180 |
4217 |
4073 |
4123 |
4127 |
-54 |
-50 |
5818 |
1644 |
240 |
|
|
|
1406 |
4195 |
4201 |
4234 |
4095 |
4138 |
4177 |
-57 |
-18 |
3439356 |
651792 |
32796 |
|
|
|
1407 |
4194 |
4223 |
4236 |
4132 |
4132 |
4192 |
-62 |
-2 |
62 |
244 |
-2 |
|
|
|
1408 |
4205 |
4227 |
4233 |
4135 |
4139 |
4187 |
-66 |
-18 |
24 |
240 |
-2 |
|
|
|
1409 |
4229 |
4250 |
4265 |
4123 |
4155 |
4201 |
-74 |
-28 |
64 |
296 |
10 |
|
|
|
1410 |
4235 |
4257 |
4257 |
4150 |
4150 |
4204 |
-85 |
-31 |
12 |
232 |
0 |
|
|
|
1411 |
4220 |
4255 |
4255 |
4141 |
4141 |
4188 |
-79 |
-32 |
22 |
94 |
8 |
|
|
|
1412 |
4251 |
4262 |
4278 |
4148 |
4188 |
4230 |
-63 |
-21 |
816 |
1078 |
436 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3512304 |
723320 |
26090 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3530 |
3550 |
3550 |
3530 |
3531 |
3540 |
1 |
10 |
7820 |
74650 |
-3608 |
|
|
|
1402 |
3472 |
3484 |
3494 |
3470 |
3471 |
3485 |
-1 |
13 |
96 |
4400 |
-4 |
|
|
|
1403 |
3531 |
3531 |
3531 |
3531 |
3531 |
3531 |
0 |
0 |
40 |
628 |
-40 |
|
|
|
1404 |
3595 |
3595 |
3640 |
3587 |
3595 |
3603 |
0 |
8 |
200 |
264 |
42 |
|
|
|
1405 |
3653 |
3661 |
3672 |
3642 |
3652 |
3657 |
-1 |
4 |
1024508 |
1461744 |
10836 |
|
|
|
1406 |
3648 |
3653 |
3663 |
3639 |
3643 |
3650 |
-5 |
2 |
80 |
444 |
-20 |
|
|
|
1407 |
3656 |
|
|
|
3656 |
3656 |
0 |
0 |
|
244 |
0 |
|
|
|
1408 |
3693 |
|
|
|
3695 |
3695 |
2 |
2 |
|
106 |
0 |
|
|
|
1409 |
3693 |
3641 |
3713 |
3641 |
3688 |
3699 |
-5 |
6 |
102 |
1122 |
4 |
|
|
|
1410 |
3701 |
3703 |
3715 |
3691 |
3694 |
3702 |
-7 |
1 |
85698 |
572240 |
6692 |
|
|
|
1411 |
3706 |
3716 |
3716 |
3700 |
3701 |
3705 |
-5 |
-1 |
54 |
348 |
4 |
|
|
|
1412 |
3720 |
|
|
|
3720 |
3720 |
0 |
0 |
|
8 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1118598 |
2116198 |
13906 |
|
