|
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 |
51050 |
51110 |
51450 |
50980 |
51420 |
51220 |
370 |
170 |
17590 |
52496 |
-1738 |
|
|
|
|
1402 |
51060 |
51070 |
51440 |
50910 |
51370 |
51200 |
310 |
140 |
110388 |
176804 |
-15882 |
|
|
|
1403 |
51050 |
51050 |
51440 |
50880 |
51380 |
51180 |
330 |
130 |
290430 |
213638 |
6466 |
|
|
|
1404 |
51050 |
51020 |
51420 |
50890 |
51390 |
51160 |
340 |
110 |
29710 |
71144 |
4562 |
|
|
|
1405 |
51000 |
51010 |
51400 |
50870 |
51340 |
51120 |
340 |
120 |
7532 |
25322 |
1270 |
|
|
|
1406 |
51020 |
51000 |
51380 |
50860 |
51320 |
51120 |
300 |
100 |
1316 |
6652 |
380 |
|
|
|
1407 |
51070 |
51000 |
51390 |
50920 |
51320 |
51100 |
250 |
30 |
136 |
1490 |
36 |
|
|
|
1408 |
51040 |
51000 |
51390 |
50960 |
51390 |
51160 |
350 |
120 |
84 |
1450 |
16 |
|
|
|
1409 |
51120 |
51110 |
51360 |
50950 |
51350 |
51120 |
230 |
0 |
136 |
880 |
28 |
|
|
|
1410 |
51130 |
51000 |
51450 |
50990 |
51400 |
51290 |
270 |
160 |
44 |
1198 |
-2 |
|
|
|
1411 |
51080 |
50990 |
51390 |
50980 |
51380 |
51170 |
300 |
90 |
90 |
554 |
38 |
|
|
|
1412 |
51050 |
51050 |
51410 |
51050 |
51410 |
51130 |
360 |
80 |
42 |
94 |
22 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
457498 |
551722 |
-4804 |
|
|
|
|||||||||||||
|
铝 |
1401 |
14140 |
14090 |
14145 |
14090 |
14145 |
14115 |
5 |
-25 |
3420 |
28910 |
-1788 |
|
|
|
1402 |
14065 |
14010 |
14075 |
14010 |
14075 |
14045 |
10 |
-20 |
4198 |
42244 |
-324 |
|
|
|
1403 |
14010 |
13970 |
14025 |
13965 |
14020 |
14000 |
10 |
-10 |
4862 |
48596 |
-446 |
|
|
|
1404 |
13955 |
13920 |
13975 |
13910 |
13965 |
13935 |
10 |
-20 |
3590 |
44030 |
602 |
|
|
|
1405 |
13940 |
13900 |
13950 |
13880 |
13945 |
13920 |
5 |
-20 |
2246 |
21166 |
1172 |
|
|
|
1406 |
13935 |
13885 |
13955 |
13885 |
13945 |
13925 |
10 |
-10 |
1172 |
9612 |
684 |
|
|
|
1407 |
13925 |
13940 |
13945 |
13940 |
13945 |
13940 |
20 |
15 |
60 |
2374 |
46 |
|
|
|
1408 |
13925 |
|
|
|
13940 |
13940 |
15 |
15 |
|
732 |
0 |
|
|
|
1409 |
13935 |
|
|
|
13950 |
13950 |
15 |
15 |
|
534 |
0 |
|
|
|
1410 |
13935 |
|
|
|
13935 |
13935 |
0 |
0 |
|
474 |
0 |
|
|
|
1411 |
13995 |
|
|
|
14010 |
14010 |
15 |
15 |
|
66 |
0 |
|
|
|
1412 |
14000 |
|
|
|
14015 |
14015 |
15 |
15 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
19548 |
198742 |
-54 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15050 |
15040 |
15160 |
15030 |
15095 |
15100 |
45 |
50 |
3572 |
8520 |
-1154 |
|
|
|
1402 |
15070 |
15055 |
15205 |
15040 |
15110 |
15125 |
40 |
55 |
29702 |
47182 |
-8484 |
|
|
|
1403 |
15075 |
15070 |
15245 |
15045 |
15120 |
15150 |
45 |
75 |
110058 |
100076 |
25110 |
|
|
|
1404 |
15085 |
15075 |
15235 |
15060 |
15125 |
15155 |
40 |
70 |
15906 |
31048 |
6162 |
|
|
|
1405 |
15080 |
15080 |
15225 |
15060 |
15130 |
15150 |
50 |
70 |
10812 |
9674 |
5716 |
|
|
|
1406 |
15080 |
15085 |
15200 |
15060 |
15165 |
15115 |
85 |
35 |
30 |
360 |
0 |
|
|
|
1407 |
15065 |
15095 |
15225 |
15095 |
15190 |
15170 |
125 |
105 |
32 |
48 |
24 |
|
|
|
1408 |
15140 |
15155 |
15250 |
15155 |
15250 |
15200 |
110 |
60 |
10 |
40 |
0 |
|
|
|
1409 |
15160 |
|
|
|
15160 |
15160 |
0 |
0 |
|
30 |
0 |
|
|
|
1410 |
15170 |
15190 |
15235 |
15135 |
15235 |
15185 |
65 |
15 |
6 |
52 |
4 |
|
|
|
1411 |
15165 |
15150 |
15215 |
15150 |
15215 |
15150 |
50 |
-15 |
40 |
14 |
-40 |
|
|
|
1412 |
15125 |
|
|
|
15125 |
15125 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
170168 |
197044 |
27338 |
|
|
|
|||||||||||||
|
铅 |
1401 |
14150 |
14200 |
14280 |
14140 |
14270 |
14235 |
120 |
85 |
1560 |
8132 |
238 |
|
|
|
1402 |
14200 |
14250 |
14350 |
14165 |
14330 |
14280 |
130 |
80 |
2738 |
8154 |
220 |
|
|
|
1403 |
14220 |
14260 |
14380 |
14235 |
14355 |
14315 |
135 |
95 |
1236 |
3430 |
322 |
|
|
|
1404 |
14250 |
14300 |
14425 |
14270 |
14395 |
14365 |
145 |
115 |
1528 |
4548 |
236 |
|
|
|
1405 |
14300 |
14340 |
14460 |
14290 |
14460 |
14345 |
160 |
45 |
48 |
122 |
8 |
|
|
|
1406 |
14420 |
14470 |
14470 |
14470 |
14470 |
14470 |
50 |
50 |
2 |
16 |
2 |
|
|
|
1407 |
14500 |
14500 |
14500 |
14500 |
14500 |
14500 |
0 |
0 |
2 |
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 |
14480 |
|
|
|
14480 |
14480 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
7114 |
24404 |
1026 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
241.10 |
237.75 |
238.20 |
235.80 |
235.80 |
236.85 |
-5.30 |
-4.25 |
680 |
1004 |
-116 |
|
|
|
1402 |
241.05 |
236.50 |
238.35 |
236.50 |
236.90 |
237.10 |
-4.15 |
-3.95 |
18 |
92 |
4 |
|
|
|
1403 |
241.15 |
238.50 |
238.50 |
236.45 |
236.95 |
237.45 |
-4.20 |
-3.70 |
58 |
138 |
8 |
|
|
|
1404 |
242.40 |
239.80 |
239.90 |
239.05 |
239.05 |
239.45 |
-3.35 |
-2.95 |
8 |
48 |
2 |
|
|
|
1405 |
243.20 |
239.90 |
240.10 |
237.95 |
238.50 |
238.85 |
-4.70 |
-4.35 |
128 |
116 |
6 |
|
|
|
1406 |
244.85 |
240.30 |
240.90 |
238.20 |
238.35 |
239.50 |
-6.50 |
-5.35 |
293912 |
185680 |
13520 |
|
|
|
1407 |
244.20 |
241.10 |
241.15 |
239.00 |
239.00 |
239.95 |
-5.20 |
-4.25 |
24 |
100 |
4 |
|
|
|
1408 |
245.55 |
241.15 |
241.15 |
240.05 |
240.10 |
240.30 |
-5.45 |
-5.25 |
8 |
126 |
4 |
|
|
|
1410 |
245.20 |
240.00 |
240.35 |
240.00 |
240.05 |
240.10 |
-5.15 |
-5.10 |
10 |
26 |
2 |
|
|
|
1412 |
244.75 |
242.30 |
242.30 |
239.70 |
240.00 |
240.20 |
-4.75 |
-4.55 |
190 |
306 |
104 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
295036 |
187636 |
13538 |
|
|
|
|||||||||||||
|
白银 |
1401 |
4075 |
4008 |
4008 |
3966 |
3977 |
3985 |
-98 |
-90 |
42668 |
50904 |
-2396 |
|
|
|
1402 |
4089 |
4002 |
4020 |
3987 |
3999 |
4000 |
-90 |
-89 |
658 |
8592 |
-28 |
|
|
|
1403 |
4111 |
4025 |
4042 |
4011 |
4017 |
4026 |
-94 |
-85 |
196 |
5496 |
32 |
|
|
|
1404 |
4102 |
4040 |
4061 |
4039 |
4040 |
4043 |
-62 |
-59 |
16 |
314 |
-2 |
|
|
|
1405 |
4127 |
4071 |
4074 |
4037 |
4047 |
4053 |
-80 |
-74 |
1560 |
1654 |
10 |
|
|
|
1406 |
4177 |
4080 |
4092 |
4046 |
4059 |
4073 |
-118 |
-104 |
2712018 |
672522 |
20730 |
|
|
|
1407 |
4192 |
4132 |
4132 |
4057 |
4057 |
4087 |
-135 |
-105 |
190 |
214 |
-30 |
|
|
|
1408 |
4187 |
4088 |
4094 |
4088 |
4093 |
4091 |
-94 |
-96 |
6 |
242 |
2 |
|
|
|
1409 |
4201 |
4105 |
4109 |
4082 |
4082 |
4096 |
-119 |
-105 |
422 |
654 |
358 |
|
|
|
1410 |
4204 |
4113 |
4113 |
4099 |
4099 |
4108 |
-105 |
-96 |
6 |
230 |
-2 |
|
|
|
1411 |
4188 |
4131 |
4131 |
4100 |
4100 |
4112 |
-88 |
-76 |
38 |
80 |
-14 |
|
|
|
1412 |
4230 |
4120 |
4137 |
4094 |
4104 |
4116 |
-126 |
-114 |
1082 |
1732 |
654 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2758860 |
742634 |
19314 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3540 |
3531 |
3545 |
3530 |
3535 |
3537 |
-5 |
-3 |
15350 |
69850 |
-4800 |
|
|
|
1402 |
3485 |
3474 |
3474 |
3454 |
3454 |
3465 |
-31 |
-20 |
144 |
4344 |
-56 |
|
|
|
1403 |
3531 |
3514 |
3514 |
3514 |
3514 |
3514 |
-17 |
-17 |
4 |
624 |
-4 |
|
|
|
1404 |
3603 |
3606 |
3610 |
3589 |
3589 |
3598 |
-14 |
-5 |
24 |
248 |
-16 |
|
|
|
1405 |
3657 |
3651 |
3665 |
3626 |
3627 |
3650 |
-30 |
-7 |
1285518 |
1402016 |
-59728 |
|
|
|
1406 |
3650 |
3650 |
3657 |
3634 |
3634 |
3642 |
-16 |
-8 |
242 |
290 |
-154 |
|
|
|
1407 |
3656 |
3652 |
3659 |
3649 |
3649 |
3653 |
-7 |
-3 |
6 |
242 |
-2 |
|
|
|
1408 |
3695 |
3650 |
3650 |
3650 |
3650 |
3650 |
-45 |
-45 |
4 |
106 |
0 |
|
|
|
1409 |
3699 |
3697 |
3697 |
3663 |
3669 |
3677 |
-30 |
-22 |
26 |
1116 |
-6 |
|
|
|
1410 |
3702 |
3695 |
3708 |
3677 |
3679 |
3696 |
-23 |
-6 |
74940 |
569982 |
-2258 |
|
|
|
1411 |
3705 |
3705 |
3711 |
3680 |
3680 |
3704 |
-25 |
-1 |
52 |
358 |
10 |
|
|
|
1412 |
3720 |
3713 |
3713 |
3713 |
3713 |
3713 |
-7 |
-7 |
2 |
10 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1376312 |
2049186 |
-67012 |
|
