|
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 |
51980 |
51840 |
52060 |
51840 |
52000 |
51990 |
20 |
10 |
7760 |
25880 |
0 |
|
|
|
|
1402 |
51930 |
51640 |
52050 |
51640 |
51890 |
51910 |
-40 |
-20 |
19144 |
72604 |
-2234 |
|
|
|
1403 |
51890 |
51630 |
52050 |
51590 |
51860 |
51860 |
-30 |
-30 |
236246 |
218972 |
-1896 |
|
|
|
1404 |
51870 |
51650 |
51990 |
51560 |
51810 |
51830 |
-60 |
-40 |
89642 |
149422 |
3804 |
|
|
|
1405 |
51830 |
51560 |
51950 |
51520 |
51790 |
51800 |
-40 |
-30 |
17330 |
40456 |
-2154 |
|
|
|
1406 |
51830 |
51530 |
51940 |
51520 |
51760 |
51800 |
-70 |
-30 |
2670 |
9452 |
250 |
|
|
|
1407 |
51840 |
51500 |
51910 |
51500 |
51760 |
51770 |
-80 |
-70 |
358 |
1930 |
70 |
|
|
|
1408 |
51870 |
51610 |
51860 |
51600 |
51790 |
51710 |
-80 |
-160 |
66 |
1560 |
32 |
|
|
|
1409 |
51880 |
51630 |
51900 |
51600 |
51770 |
51790 |
-110 |
-90 |
130 |
936 |
24 |
|
|
|
1410 |
51820 |
51760 |
51880 |
51370 |
51790 |
51750 |
-30 |
-70 |
78 |
1134 |
4 |
|
|
|
1411 |
51820 |
51630 |
51820 |
51580 |
51720 |
51700 |
-100 |
-120 |
26 |
498 |
-10 |
|
|
|
1412 |
51860 |
51870 |
51910 |
51700 |
51730 |
51770 |
-130 |
-90 |
66 |
568 |
20 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
373516 |
523412 |
-2090 |
|
|
|
|||||||||||||
|
铝 |
1401 |
14065 |
14005 |
14025 |
13975 |
13975 |
14005 |
-90 |
-60 |
3010 |
12040 |
-2260 |
|
|
|
1402 |
13975 |
13945 |
13950 |
13915 |
13920 |
13925 |
-55 |
-50 |
1712 |
38056 |
166 |
|
|
|
1403 |
13965 |
13925 |
13945 |
13915 |
13920 |
13925 |
-45 |
-40 |
4834 |
48892 |
-258 |
|
|
|
1404 |
13960 |
13890 |
13930 |
13890 |
13910 |
13905 |
-50 |
-55 |
6964 |
52682 |
1520 |
|
|
|
1405 |
13935 |
13895 |
13920 |
13890 |
13905 |
13905 |
-30 |
-30 |
4502 |
33606 |
1656 |
|
|
|
1406 |
13935 |
13915 |
13945 |
13900 |
13915 |
13910 |
-20 |
-25 |
2924 |
17734 |
1444 |
|
|
|
1407 |
13935 |
13920 |
13920 |
13900 |
13910 |
13910 |
-25 |
-25 |
184 |
3372 |
64 |
|
|
|
1408 |
13940 |
13935 |
13935 |
13905 |
13905 |
13920 |
-35 |
-20 |
22 |
2050 |
4 |
|
|
|
1409 |
13940 |
13920 |
13920 |
13920 |
13920 |
13920 |
-20 |
-20 |
40 |
718 |
40 |
|
|
|
1410 |
13995 |
13925 |
13925 |
13925 |
13925 |
13925 |
-70 |
-70 |
8 |
566 |
0 |
|
|
|
1411 |
13965 |
13955 |
13955 |
13955 |
13955 |
13955 |
-10 |
-10 |
6 |
68 |
0 |
|
|
|
1412 |
13980 |
|
|
|
13980 |
13980 |
0 |
0 |
|
14 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
24206 |
209798 |
2376 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15015 |
15035 |
15040 |
15030 |
15035 |
15030 |
20 |
15 |
440 |
3210 |
-420 |
|
|
|
1402 |
15015 |
14990 |
15160 |
14990 |
15040 |
15045 |
25 |
30 |
1738 |
16716 |
-502 |
|
|
|
1403 |
15025 |
14985 |
15075 |
14975 |
15050 |
15040 |
25 |
15 |
53286 |
95000 |
-3310 |
|
|
|
1404 |
15045 |
15005 |
15080 |
14990 |
15075 |
15055 |
30 |
10 |
13280 |
66664 |
1160 |
|
|
|
1405 |
15040 |
14990 |
15085 |
14980 |
15070 |
15060 |
30 |
20 |
4892 |
34620 |
1000 |
|
|
|
1406 |
15070 |
15090 |
15090 |
15050 |
15050 |
15080 |
-20 |
10 |
32 |
2148 |
12 |
|
|
|
1407 |
15095 |
15105 |
15105 |
15105 |
15105 |
15105 |
10 |
10 |
12 |
510 |
10 |
|
|
|
1408 |
15125 |
|
|
|
15125 |
15125 |
0 |
0 |
|
152 |
0 |
|
|
|
1409 |
15070 |
|
|
|
15070 |
15070 |
0 |
0 |
|
44 |
0 |
|
|
|
1410 |
15115 |
15080 |
15135 |
15080 |
15135 |
15115 |
20 |
0 |
62 |
76 |
-2 |
|
|
|
1411 |
15090 |
|
|
|
15100 |
15100 |
10 |
10 |
|
22 |
0 |
|
|
|
1412 |
15200 |
15185 |
15185 |
15160 |
15160 |
15165 |
-40 |
-35 |
6 |
24 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
73748 |
219186 |
-2050 |
|
|
|
|||||||||||||
|
铅 |
1401 |
14085 |
14095 |
14115 |
14060 |
14065 |
14080 |
-20 |
-5 |
2770 |
5440 |
-1240 |
|
|
|
1402 |
14165 |
14115 |
14200 |
14115 |
14150 |
14170 |
-15 |
5 |
3024 |
9154 |
1546 |
|
|
|
1403 |
14220 |
14190 |
14235 |
14145 |
14220 |
14205 |
0 |
-15 |
1228 |
5416 |
254 |
|
|
|
1404 |
14245 |
14210 |
14265 |
14210 |
14225 |
14230 |
-20 |
-15 |
652 |
5464 |
-316 |
|
|
|
1405 |
14295 |
14240 |
14285 |
14240 |
14280 |
14255 |
-15 |
-40 |
34 |
532 |
-10 |
|
|
|
1406 |
14380 |
|
|
|
14355 |
14355 |
-25 |
-25 |
|
46 |
0 |
|
|
|
1407 |
14465 |
|
|
|
14465 |
14465 |
0 |
0 |
|
4 |
0 |
|
|
|
1408 |
14540 |
|
|
|
14540 |
14540 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
14550 |
|
|
|
14550 |
14550 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14440 |
|
|
|
14440 |
14440 |
0 |
0 |
|
|
0 |
|
|
|
1411 |
14380 |
|
|
|
14380 |
14380 |
0 |
0 |
|
|
0 |
|
|
|
1412 |
14375 |
|
|
|
14335 |
14335 |
-40 |
-40 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
7708 |
26056 |
234 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
243.25 |
243.05 |
244.00 |
243.05 |
244.00 |
243.50 |
0.75 |
0.25 |
12 |
774 |
-6 |
|
|
|
1402 |
243.70 |
244.00 |
245.30 |
243.50 |
244.50 |
244.25 |
0.80 |
0.55 |
28 |
86 |
6 |
|
|
|
1403 |
244.60 |
244.85 |
244.85 |
243.50 |
244.65 |
244.30 |
0.05 |
-0.30 |
40 |
150 |
12 |
|
|
|
1404 |
245.00 |
245.50 |
245.50 |
245.50 |
245.50 |
245.50 |
0.50 |
0.50 |
2 |
78 |
0 |
|
|
|
1405 |
245.70 |
246.30 |
247.85 |
245.80 |
247.35 |
246.55 |
1.65 |
0.85 |
40 |
128 |
10 |
|
|
|
1406 |
246.35 |
246.40 |
248.35 |
245.95 |
246.95 |
247.10 |
0.60 |
0.75 |
248470 |
170612 |
-8 |
|
|
|
1407 |
246.05 |
247.85 |
247.85 |
247.85 |
247.85 |
247.85 |
1.80 |
1.80 |
2 |
60 |
-2 |
|
|
|
1408 |
248.00 |
248.05 |
248.05 |
248.05 |
248.05 |
248.05 |
0.05 |
0.05 |
4 |
144 |
-2 |
|
|
|
1410 |
248.50 |
248.00 |
249.05 |
247.75 |
249.05 |
248.25 |
0.55 |
-0.25 |
6 |
28 |
-2 |
|
|
|
1412 |
247.80 |
247.85 |
249.00 |
247.30 |
248.25 |
248.15 |
0.45 |
0.35 |
288 |
714 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
248892 |
172774 |
26 |
|
|
|
|||||||||||||
|
白银 |
1401 |
4105 |
4080 |
4112 |
4070 |
4090 |
4093 |
-15 |
-12 |
5504 |
12572 |
-2216 |
|
|
|
1402 |
4130 |
4100 |
4135 |
4100 |
4113 |
4118 |
-17 |
-12 |
2440 |
9616 |
268 |
|
|
|
1403 |
4158 |
4129 |
4161 |
4116 |
4138 |
4143 |
-20 |
-15 |
794 |
5498 |
-28 |
|
|
|
1404 |
4166 |
4169 |
4174 |
4152 |
4156 |
4161 |
-10 |
-5 |
30 |
438 |
2 |
|
|
|
1405 |
4185 |
4155 |
4202 |
4155 |
4174 |
4180 |
-11 |
-5 |
2476 |
1686 |
-220 |
|
|
|
1406 |
4205 |
4181 |
4225 |
4171 |
4193 |
4201 |
-12 |
-4 |
2765338 |
607500 |
5612 |
|
|
|
1407 |
4217 |
4196 |
4222 |
4193 |
4202 |
4208 |
-15 |
-9 |
52 |
474 |
-12 |
|
|
|
1408 |
4224 |
4204 |
4218 |
4204 |
4218 |
4212 |
-6 |
-12 |
50 |
424 |
0 |
|
|
|
1409 |
4213 |
4217 |
4226 |
4212 |
4212 |
4220 |
-1 |
7 |
42 |
584 |
-4 |
|
|
|
1410 |
4249 |
4231 |
4231 |
4231 |
4231 |
4231 |
-18 |
-18 |
4 |
280 |
4 |
|
|
|
1411 |
4254 |
4239 |
4240 |
4237 |
4237 |
4238 |
-17 |
-16 |
18 |
282 |
4 |
|
|
|
1412 |
4253 |
4231 |
4274 |
4226 |
4242 |
4253 |
-11 |
0 |
2076 |
5180 |
120 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2778824 |
644534 |
3530 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3288 |
3269 |
3269 |
3209 |
3215 |
3220 |
-73 |
-68 |
3000 |
8100 |
-1860 |
|
|
|
1402 |
3306 |
3293 |
3303 |
3266 |
3273 |
3280 |
-33 |
-26 |
2064 |
3980 |
-206 |
|
|
|
1403 |
3394 |
3354 |
3363 |
3354 |
3363 |
3362 |
-31 |
-32 |
22 |
632 |
8 |
|
|
|
1404 |
3471 |
3471 |
3471 |
3413 |
3413 |
3448 |
-58 |
-23 |
26 |
402 |
2 |
|
|
|
1405 |
3526 |
3517 |
3520 |
3462 |
3465 |
3480 |
-61 |
-46 |
1517508 |
1335660 |
-9900 |
|
|
|
1406 |
3535 |
3530 |
3530 |
3481 |
3481 |
3489 |
-54 |
-46 |
34 |
306 |
-4 |
|
|
|
1407 |
3551 |
3530 |
3530 |
3510 |
3510 |
3513 |
-41 |
-38 |
22 |
240 |
10 |
|
|
|
1408 |
3557 |
3540 |
3540 |
3514 |
3519 |
3520 |
-38 |
-37 |
34 |
64 |
10 |
|
|
|
1409 |
3590 |
3587 |
3587 |
3544 |
3544 |
3550 |
-46 |
-40 |
1050 |
1394 |
-58 |
|
|
|
1410 |
3624 |
3615 |
3618 |
3565 |
3570 |
3586 |
-54 |
-38 |
183668 |
541700 |
-22044 |
|
|
|
1411 |
3632 |
3600 |
3600 |
3580 |
3583 |
3589 |
-49 |
-43 |
12 |
456 |
0 |
|
|
|
1412 |
3634 |
3621 |
3622 |
3600 |
3600 |
3612 |
-34 |
-22 |
12 |
36 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1707452 |
1892970 |
-34040 |
|
