|
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 |
51220 |
51330 |
51540 |
51200 |
51300 |
51360 |
80 |
140 |
13456 |
49912 |
-2584 |
|
|
|
|
1402 |
51200 |
51440 |
51520 |
51150 |
51270 |
51330 |
70 |
130 |
64282 |
167330 |
-9474 |
|
|
|
1403 |
51180 |
51440 |
51540 |
51140 |
51270 |
51320 |
90 |
140 |
287244 |
214264 |
626 |
|
|
|
1404 |
51160 |
51420 |
51550 |
51160 |
51270 |
51350 |
110 |
190 |
30338 |
76602 |
5458 |
|
|
|
1405 |
51120 |
51340 |
51520 |
51100 |
51220 |
51320 |
100 |
200 |
6374 |
25862 |
540 |
|
|
|
1406 |
51120 |
51310 |
51510 |
51150 |
51220 |
51340 |
100 |
220 |
1492 |
6848 |
196 |
|
|
|
1407 |
51100 |
51340 |
51470 |
51190 |
51220 |
51330 |
120 |
230 |
76 |
1492 |
2 |
|
|
|
1408 |
51160 |
51420 |
51500 |
51200 |
51280 |
51370 |
120 |
210 |
66 |
1448 |
-2 |
|
|
|
1409 |
51120 |
51290 |
51530 |
51190 |
51270 |
51330 |
150 |
210 |
96 |
892 |
12 |
|
|
|
1410 |
51290 |
51300 |
51530 |
51210 |
51330 |
51350 |
40 |
60 |
32 |
1198 |
0 |
|
|
|
1411 |
51170 |
51480 |
51510 |
51240 |
51330 |
51410 |
160 |
240 |
64 |
566 |
12 |
|
|
|
1412 |
51130 |
51780 |
51780 |
51300 |
51300 |
51340 |
170 |
210 |
48 |
138 |
44 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
403568 |
546552 |
-5170 |
|
|
|
|||||||||||||
|
铝 |
1401 |
14115 |
14200 |
14200 |
14050 |
14050 |
14080 |
-65 |
-35 |
3616 |
27246 |
-1664 |
|
|
|
1402 |
14045 |
14075 |
14085 |
13995 |
13995 |
14025 |
-50 |
-20 |
4550 |
43406 |
1162 |
|
|
|
1403 |
14000 |
14050 |
14060 |
13965 |
13965 |
14000 |
-35 |
0 |
6332 |
49840 |
1244 |
|
|
|
1404 |
13935 |
14050 |
14050 |
13945 |
13945 |
13965 |
10 |
30 |
2684 |
44488 |
458 |
|
|
|
1405 |
13920 |
13980 |
13980 |
13940 |
13940 |
13950 |
20 |
30 |
3496 |
22366 |
1200 |
|
|
|
1406 |
13925 |
13945 |
13990 |
13940 |
13945 |
13955 |
20 |
30 |
2080 |
10944 |
1332 |
|
|
|
1407 |
13940 |
13960 |
13970 |
13950 |
13955 |
13960 |
15 |
20 |
250 |
2442 |
68 |
|
|
|
1408 |
13940 |
13940 |
13975 |
13940 |
13975 |
13960 |
35 |
20 |
328 |
966 |
234 |
|
|
|
1409 |
13950 |
13975 |
13975 |
13960 |
13970 |
13960 |
20 |
10 |
46 |
532 |
-2 |
|
|
|
1410 |
13935 |
13970 |
13980 |
13970 |
13975 |
13970 |
40 |
35 |
52 |
506 |
32 |
|
|
|
1411 |
14010 |
|
|
|
14010 |
14010 |
0 |
0 |
|
66 |
0 |
|
|
|
1412 |
14015 |
|
|
|
14015 |
14015 |
0 |
0 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
23434 |
202806 |
4064 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15100 |
15200 |
15225 |
15105 |
15120 |
15160 |
20 |
60 |
3992 |
7990 |
-530 |
|
|
|
1402 |
15125 |
15250 |
15300 |
15135 |
15140 |
15195 |
15 |
70 |
16310 |
41494 |
-5688 |
|
|
|
1403 |
15150 |
15280 |
15295 |
15150 |
15165 |
15225 |
15 |
75 |
130968 |
102394 |
2318 |
|
|
|
1404 |
15155 |
15290 |
15290 |
15160 |
15170 |
15225 |
15 |
70 |
22406 |
36134 |
5086 |
|
|
|
1405 |
15150 |
15220 |
15290 |
15160 |
15165 |
15220 |
15 |
70 |
7642 |
13482 |
3808 |
|
|
|
1406 |
15115 |
15265 |
15290 |
15205 |
15205 |
15265 |
90 |
150 |
108 |
390 |
30 |
|
|
|
1407 |
15170 |
15270 |
15310 |
15235 |
15235 |
15270 |
65 |
100 |
82 |
78 |
30 |
|
|
|
1408 |
15200 |
|
|
|
15200 |
15200 |
0 |
0 |
|
40 |
0 |
|
|
|
1409 |
15160 |
15345 |
15345 |
15240 |
15240 |
15290 |
80 |
130 |
4 |
30 |
0 |
|
|
|
1410 |
15185 |
15315 |
15315 |
15240 |
15240 |
15300 |
55 |
115 |
14 |
62 |
10 |
|
|
|
1411 |
15150 |
15370 |
15425 |
15270 |
15270 |
15335 |
120 |
185 |
142 |
14 |
0 |
|
|
|
1412 |
15135 |
15295 |
15360 |
15280 |
15285 |
15310 |
150 |
175 |
26 |
8 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
181694 |
202116 |
5072 |
|
|
|
|||||||||||||
|
铅 |
1401 |
14235 |
14330 |
14375 |
14240 |
14270 |
14290 |
35 |
55 |
988 |
8310 |
178 |
|
|
|
1402 |
14280 |
14500 |
14500 |
14270 |
14330 |
14390 |
50 |
110 |
6016 |
8352 |
198 |
|
|
|
1403 |
14315 |
14450 |
14500 |
14320 |
14350 |
14420 |
35 |
105 |
1602 |
3642 |
212 |
|
|
|
1404 |
14365 |
14455 |
14580 |
14350 |
14365 |
14425 |
0 |
60 |
764 |
4648 |
100 |
|
|
|
1405 |
14345 |
14450 |
14555 |
14380 |
14380 |
14460 |
35 |
115 |
144 |
190 |
68 |
|
|
|
1406 |
14470 |
14640 |
14640 |
14450 |
14450 |
14520 |
-20 |
50 |
56 |
58 |
42 |
|
|
|
1407 |
14500 |
|
|
|
14500 |
14500 |
0 |
0 |
|
2 |
0 |
|
|
|
1408 |
14540 |
|
|
|
14540 |
14540 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
14550 |
|
|
|
14550 |
14550 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14590 |
|
|
|
14640 |
14640 |
50 |
50 |
|
|
0 |
|
|
|
1411 |
14615 |
|
|
|
14615 |
14615 |
0 |
0 |
|
|
0 |
|
|
|
1412 |
14480 |
|
|
|
14480 |
14480 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
9570 |
25202 |
798 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
236.85 |
235.85 |
238.50 |
235.70 |
237.65 |
237.20 |
0.80 |
0.35 |
412 |
976 |
-28 |
|
|
|
1402 |
237.10 |
237.80 |
237.80 |
237.70 |
237.80 |
237.75 |
0.70 |
0.65 |
16 |
84 |
-8 |
|
|
|
1403 |
237.45 |
236.00 |
238.20 |
236.00 |
238.10 |
237.10 |
0.65 |
-0.35 |
50 |
148 |
10 |
|
|
|
1404 |
239.45 |
238.05 |
238.75 |
238.05 |
238.75 |
238.40 |
-0.70 |
-1.05 |
4 |
46 |
-2 |
|
|
|
1405 |
238.85 |
238.55 |
240.40 |
236.70 |
239.55 |
239.35 |
0.70 |
0.50 |
64 |
112 |
-4 |
|
|
|
1406 |
239.50 |
238.80 |
240.95 |
237.90 |
240.20 |
239.40 |
0.70 |
-0.10 |
253480 |
181110 |
-4570 |
|
|
|
1407 |
239.95 |
238.95 |
240.60 |
238.75 |
240.15 |
239.40 |
0.20 |
-0.55 |
18 |
102 |
2 |
|
|
|
1408 |
240.30 |
240.65 |
240.65 |
240.65 |
240.65 |
240.65 |
0.35 |
0.35 |
2 |
124 |
-2 |
|
|
|
1410 |
240.10 |
239.45 |
241.20 |
239.45 |
241.20 |
240.30 |
1.10 |
0.20 |
4 |
22 |
-4 |
|
|
|
1412 |
240.20 |
239.85 |
241.90 |
239.40 |
241.90 |
240.35 |
1.70 |
0.15 |
58 |
324 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
254108 |
183048 |
-4588 |
|
|
|
|||||||||||||
|
白银 |
1401 |
3985 |
3985 |
4034 |
3960 |
4012 |
4005 |
27 |
20 |
42442 |
44656 |
-6248 |
|
|
|
1402 |
4000 |
3998 |
4054 |
3993 |
4035 |
4026 |
35 |
26 |
248 |
8636 |
44 |
|
|
|
1403 |
4026 |
4024 |
4075 |
4020 |
4055 |
4055 |
29 |
29 |
230 |
5598 |
102 |
|
|
|
1404 |
4043 |
4055 |
4102 |
4051 |
4102 |
4096 |
59 |
53 |
114 |
414 |
100 |
|
|
|
1405 |
4053 |
4059 |
4115 |
4041 |
4095 |
4082 |
42 |
29 |
1370 |
1644 |
-10 |
|
|
|
1406 |
4073 |
4065 |
4130 |
4055 |
4101 |
4093 |
28 |
20 |
2783272 |
702166 |
29644 |
|
|
|
1407 |
4087 |
4063 |
4125 |
4063 |
4110 |
4090 |
23 |
3 |
588 |
518 |
304 |
|
|
|
1408 |
4091 |
4117 |
4117 |
4105 |
4105 |
4111 |
14 |
20 |
4 |
242 |
0 |
|
|
|
1409 |
4096 |
4092 |
4138 |
4091 |
4130 |
4113 |
34 |
17 |
54 |
646 |
-8 |
|
|
|
1410 |
4108 |
4107 |
4143 |
4101 |
4129 |
4128 |
21 |
20 |
40 |
244 |
14 |
|
|
|
1411 |
4112 |
4101 |
4148 |
4101 |
4138 |
4116 |
26 |
4 |
38 |
92 |
12 |
|
|
|
1412 |
4116 |
4111 |
4162 |
4101 |
4140 |
4131 |
24 |
15 |
1972 |
2926 |
1194 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2830372 |
767782 |
25148 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3537 |
3522 |
3529 |
3488 |
3489 |
3506 |
-48 |
-31 |
19146 |
58392 |
-11458 |
|
|
|
1402 |
3465 |
3444 |
3459 |
3435 |
3435 |
3441 |
-30 |
-24 |
198 |
4326 |
-18 |
|
|
|
1403 |
3514 |
3530 |
3530 |
3530 |
3530 |
3530 |
16 |
16 |
2 |
624 |
0 |
|
|
|
1404 |
3598 |
3565 |
3566 |
3563 |
3565 |
3564 |
-33 |
-34 |
48 |
282 |
34 |
|
|
|
1405 |
3650 |
3616 |
3624 |
3603 |
3612 |
3615 |
-38 |
-35 |
1107832 |
1408834 |
6818 |
|
|
|
1406 |
3642 |
3613 |
3615 |
3606 |
3606 |
3611 |
-36 |
-31 |
108 |
274 |
-16 |
|
|
|
1407 |
3653 |
3632 |
3632 |
3625 |
3625 |
3628 |
-28 |
-25 |
26 |
228 |
-14 |
|
|
|
1408 |
3650 |
|
|
|
3646 |
3646 |
-4 |
-4 |
|
106 |
0 |
|
|
|
1409 |
3677 |
3657 |
3662 |
3646 |
3646 |
3653 |
-31 |
-24 |
92 |
1170 |
54 |
|
|
|
1410 |
3696 |
3671 |
3673 |
3652 |
3659 |
3663 |
-37 |
-33 |
99592 |
563224 |
-6758 |
|
|
|
1411 |
3704 |
3663 |
3667 |
3655 |
3655 |
3661 |
-49 |
-43 |
12 |
358 |
0 |
|
|
|
1412 |
3713 |
3693 |
3713 |
3663 |
3685 |
3688 |
-28 |
-25 |
8 |
8 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1227064 |
2037826 |
-11360 |
|
