|
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 |
51360 |
51300 |
51480 |
51090 |
51440 |
51390 |
80 |
30 |
16004 |
46284 |
-3628 |
|
|
|
|
1402 |
51330 |
51350 |
51450 |
51210 |
51410 |
51360 |
80 |
30 |
31558 |
161558 |
-5772 |
|
|
|
1403 |
51320 |
51380 |
51470 |
51200 |
51430 |
51350 |
110 |
30 |
181938 |
217174 |
2910 |
|
|
|
1404 |
51350 |
51350 |
51490 |
51220 |
51440 |
51380 |
90 |
30 |
26460 |
80412 |
3810 |
|
|
|
1405 |
51320 |
51320 |
51480 |
51200 |
51450 |
51370 |
130 |
50 |
5090 |
26528 |
666 |
|
|
|
1406 |
51340 |
51420 |
51650 |
51200 |
51460 |
51340 |
120 |
0 |
900 |
6740 |
-108 |
|
|
|
1407 |
51330 |
51390 |
51490 |
51200 |
51430 |
51390 |
100 |
60 |
66 |
1490 |
-2 |
|
|
|
1408 |
51370 |
51320 |
51500 |
51320 |
51500 |
51460 |
130 |
90 |
106 |
1478 |
30 |
|
|
|
1409 |
51330 |
51280 |
51520 |
51280 |
51500 |
51460 |
170 |
130 |
308 |
1058 |
166 |
|
|
|
1410 |
51350 |
51470 |
51520 |
51430 |
51510 |
51480 |
160 |
130 |
42 |
1198 |
0 |
|
|
|
1411 |
51410 |
51460 |
51530 |
51460 |
51510 |
51510 |
100 |
100 |
250 |
618 |
52 |
|
|
|
1412 |
51340 |
51330 |
51530 |
51330 |
51530 |
51490 |
190 |
150 |
220 |
340 |
202 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
262942 |
544878 |
-1674 |
|
|
|
|||||||||||||
|
铝 |
1401 |
14080 |
14000 |
14050 |
13985 |
14025 |
14015 |
-55 |
-65 |
3716 |
25420 |
-1826 |
|
|
|
1402 |
14025 |
13830 |
14025 |
13830 |
13965 |
13960 |
-60 |
-65 |
7004 |
41276 |
-2130 |
|
|
|
1403 |
14000 |
13950 |
13960 |
13905 |
13930 |
13925 |
-70 |
-75 |
11684 |
52378 |
2538 |
|
|
|
1404 |
13965 |
13920 |
13945 |
13895 |
13920 |
13915 |
-45 |
-50 |
6906 |
46464 |
1976 |
|
|
|
1405 |
13950 |
13925 |
13945 |
13900 |
13920 |
13915 |
-30 |
-35 |
3982 |
24836 |
2470 |
|
|
|
1406 |
13955 |
13985 |
13985 |
13900 |
13930 |
13915 |
-25 |
-40 |
1668 |
11928 |
984 |
|
|
|
1407 |
13960 |
13925 |
13940 |
13900 |
13900 |
13925 |
-60 |
-35 |
208 |
2504 |
62 |
|
|
|
1408 |
13960 |
13925 |
13950 |
13925 |
13950 |
13945 |
-10 |
-15 |
276 |
1116 |
150 |
|
|
|
1409 |
13960 |
|
|
|
13960 |
13960 |
0 |
0 |
|
532 |
0 |
|
|
|
1410 |
13970 |
|
|
|
13960 |
13960 |
-10 |
-10 |
|
506 |
0 |
|
|
|
1411 |
14010 |
13970 |
13970 |
13970 |
13970 |
13970 |
-40 |
-40 |
2 |
66 |
0 |
|
|
|
1412 |
14015 |
|
|
|
14015 |
14015 |
0 |
0 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
35446 |
207030 |
4224 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15160 |
15165 |
15215 |
15125 |
15200 |
15165 |
40 |
5 |
728 |
7892 |
-98 |
|
|
|
1402 |
15195 |
15220 |
15250 |
15145 |
15235 |
15190 |
40 |
-5 |
12610 |
38634 |
-2860 |
|
|
|
1403 |
15225 |
15225 |
15280 |
15160 |
15260 |
15220 |
35 |
-5 |
103022 |
113740 |
11346 |
|
|
|
1404 |
15225 |
15250 |
15285 |
15175 |
15270 |
15235 |
45 |
10 |
16884 |
42152 |
6018 |
|
|
|
1405 |
15220 |
15245 |
15290 |
15180 |
15280 |
15230 |
60 |
10 |
9428 |
17384 |
3902 |
|
|
|
1406 |
15265 |
15230 |
15285 |
15190 |
15285 |
15235 |
20 |
-30 |
18 |
388 |
-2 |
|
|
|
1407 |
15270 |
15275 |
15280 |
15240 |
15280 |
15265 |
10 |
-5 |
72 |
76 |
-2 |
|
|
|
1408 |
15200 |
15240 |
15275 |
15240 |
15275 |
15255 |
75 |
55 |
32 |
68 |
28 |
|
|
|
1409 |
15290 |
15285 |
15285 |
15285 |
15285 |
15285 |
-5 |
-5 |
6 |
36 |
6 |
|
|
|
1410 |
15300 |
15290 |
15295 |
15280 |
15280 |
15285 |
-20 |
-15 |
6 |
60 |
-2 |
|
|
|
1411 |
15335 |
15285 |
15295 |
15285 |
15295 |
15290 |
-40 |
-45 |
4 |
14 |
0 |
|
|
|
1412 |
15310 |
15260 |
15380 |
15260 |
15310 |
15335 |
0 |
25 |
18 |
10 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
142828 |
220454 |
18338 |
|
|
|
|||||||||||||
|
铅 |
1401 |
14290 |
14265 |
14305 |
14205 |
14300 |
14265 |
10 |
-25 |
756 |
8082 |
-228 |
|
|
|
1402 |
14390 |
14360 |
14375 |
14225 |
14345 |
14310 |
-45 |
-80 |
3020 |
7886 |
-466 |
|
|
|
1403 |
14420 |
14420 |
14435 |
14215 |
14370 |
14350 |
-50 |
-70 |
1058 |
3704 |
62 |
|
|
|
1404 |
14425 |
14425 |
14440 |
14285 |
14400 |
14380 |
-25 |
-45 |
1996 |
4836 |
188 |
|
|
|
1405 |
14460 |
14525 |
14525 |
14330 |
14370 |
14390 |
-90 |
-70 |
126 |
216 |
26 |
|
|
|
1406 |
14520 |
|
|
|
14520 |
14520 |
0 |
0 |
|
58 |
0 |
|
|
|
1407 |
14500 |
14550 |
14550 |
14550 |
14550 |
14550 |
50 |
50 |
2 |
4 |
2 |
|
|
|
1408 |
14540 |
|
|
|
14540 |
14540 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
14550 |
|
|
|
14550 |
14550 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14640 |
|
|
|
14640 |
14640 |
0 |
0 |
|
|
0 |
|
|
|
1411 |
14615 |
|
|
|
14615 |
14615 |
0 |
0 |
|
|
0 |
|
|
|
1412 |
14530 |
14890 |
14890 |
14540 |
14540 |
14715 |
10 |
185 |
4 |
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
6962 |
24786 |
-416 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
237.20 |
234.50 |
237.70 |
234.50 |
237.00 |
236.85 |
-0.20 |
-0.35 |
216 |
984 |
8 |
|
|
|
1402 |
237.75 |
235.25 |
236.80 |
235.25 |
236.60 |
235.95 |
-1.15 |
-1.80 |
8 |
82 |
-2 |
|
|
|
1403 |
237.10 |
238.55 |
238.55 |
237.50 |
237.50 |
238.00 |
0.40 |
0.90 |
16 |
144 |
-4 |
|
|
|
1404 |
238.40 |
238.50 |
238.50 |
238.50 |
238.50 |
238.50 |
0.10 |
0.10 |
4 |
50 |
4 |
|
|
|
1405 |
239.35 |
239.25 |
239.25 |
237.95 |
238.85 |
238.60 |
-0.50 |
-0.75 |
60 |
112 |
0 |
|
|
|
1406 |
239.40 |
239.55 |
240.35 |
238.65 |
239.00 |
239.50 |
-0.40 |
0.10 |
157188 |
179002 |
-2108 |
|
|
|
1407 |
239.40 |
240.20 |
240.20 |
239.45 |
239.50 |
239.80 |
0.10 |
0.40 |
14 |
94 |
-8 |
|
|
|
1408 |
240.65 |
|
|
|
240.65 |
240.65 |
0.00 |
0.00 |
|
124 |
0 |
|
|
|
1410 |
240.30 |
240.25 |
240.25 |
240.25 |
240.25 |
240.25 |
-0.05 |
-0.05 |
2 |
22 |
0 |
|
|
|
1412 |
240.35 |
241.40 |
241.60 |
240.25 |
240.60 |
240.70 |
0.25 |
0.35 |
70 |
314 |
-10 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
157578 |
180928 |
-2120 |
|
|
|
|||||||||||||
|
白银 |
1401 |
4005 |
4029 |
4031 |
3983 |
3988 |
4003 |
-17 |
-2 |
30416 |
41688 |
-2968 |
|
|
|
1402 |
4026 |
4047 |
4053 |
4008 |
4010 |
4022 |
-16 |
-4 |
508 |
8730 |
94 |
|
|
|
1403 |
4055 |
4063 |
4069 |
4023 |
4034 |
4038 |
-21 |
-17 |
206 |
5546 |
-52 |
|
|
|
1404 |
4096 |
4090 |
4090 |
4037 |
4043 |
4070 |
-53 |
-26 |
216 |
324 |
-90 |
|
|
|
1405 |
4082 |
4103 |
4107 |
4054 |
4054 |
4071 |
-28 |
-11 |
1184 |
1918 |
274 |
|
|
|
1406 |
4093 |
4114 |
4125 |
4065 |
4076 |
4099 |
-17 |
6 |
1930942 |
699852 |
-2314 |
|
|
|
1407 |
4090 |
4110 |
4121 |
4078 |
4078 |
4106 |
-12 |
16 |
92 |
512 |
-6 |
|
|
|
1408 |
4111 |
4108 |
4125 |
4085 |
4089 |
4101 |
-22 |
-10 |
20 |
242 |
0 |
|
|
|
1409 |
4113 |
4136 |
4144 |
4091 |
4093 |
4122 |
-20 |
9 |
62 |
638 |
-8 |
|
|
|
1410 |
4128 |
4100 |
4100 |
4100 |
4100 |
4100 |
-28 |
-28 |
6 |
250 |
6 |
|
|
|
1411 |
4116 |
4106 |
4112 |
4105 |
4105 |
4105 |
-11 |
-11 |
234 |
316 |
224 |
|
|
|
1412 |
4131 |
4130 |
4166 |
4106 |
4113 |
4122 |
-18 |
-9 |
1318 |
3654 |
728 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1965204 |
763670 |
-4112 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3506 |
3489 |
3507 |
3485 |
3485 |
3498 |
-21 |
-8 |
12974 |
52066 |
-6326 |
|
|
|
1402 |
3441 |
3432 |
3443 |
3430 |
3430 |
3434 |
-11 |
-7 |
42 |
4318 |
-8 |
|
|
|
1403 |
3530 |
3486 |
3498 |
3486 |
3496 |
3493 |
-34 |
-37 |
14 |
618 |
-6 |
|
|
|
1404 |
3564 |
3566 |
3566 |
3566 |
3566 |
3566 |
2 |
2 |
4 |
284 |
2 |
|
|
|
1405 |
3615 |
3609 |
3632 |
3608 |
3628 |
3623 |
13 |
8 |
984078 |
1425882 |
17048 |
|
|
|
1406 |
3611 |
3610 |
3625 |
3610 |
3622 |
3617 |
11 |
6 |
50 |
270 |
-4 |
|
|
|
1407 |
3628 |
3639 |
3639 |
3639 |
3639 |
3639 |
11 |
11 |
8 |
228 |
0 |
|
|
|
1408 |
3646 |
3657 |
3657 |
3657 |
3657 |
3657 |
11 |
11 |
2 |
106 |
0 |
|
|
|
1409 |
3653 |
3674 |
3674 |
3653 |
3664 |
3661 |
11 |
8 |
194 |
1174 |
4 |
|
|
|
1410 |
3663 |
3658 |
3685 |
3657 |
3680 |
3675 |
17 |
12 |
47368 |
568366 |
5142 |
|
|
|
1411 |
3661 |
3688 |
3688 |
3688 |
3688 |
3688 |
27 |
27 |
2 |
358 |
0 |
|
|
|
1412 |
3688 |
3688 |
3688 |
3688 |
3688 |
3688 |
0 |
0 |
2 |
10 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1044738 |
2053680 |
15854 |
|
