|
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 |
51990 |
52760 |
52760 |
51830 |
52130 |
52120 |
140 |
130 |
7100 |
22890 |
-2990 |
|
|
|
|
1402 |
51910 |
51920 |
52190 |
51750 |
52100 |
52050 |
190 |
140 |
17254 |
71686 |
-918 |
|
|
|
1403 |
51860 |
51940 |
52170 |
51680 |
52060 |
51950 |
200 |
90 |
201596 |
214880 |
-4092 |
|
|
|
1404 |
51830 |
51840 |
52140 |
51600 |
52020 |
51920 |
190 |
90 |
92756 |
155470 |
6048 |
|
|
|
1405 |
51800 |
51850 |
52080 |
51560 |
51980 |
51860 |
180 |
60 |
14764 |
43740 |
3284 |
|
|
|
1406 |
51800 |
51820 |
52050 |
51550 |
51890 |
51840 |
90 |
40 |
2460 |
9560 |
108 |
|
|
|
1407 |
51770 |
51770 |
51970 |
51550 |
51910 |
51830 |
140 |
60 |
408 |
2094 |
164 |
|
|
|
1408 |
51710 |
51570 |
51980 |
51570 |
51910 |
51860 |
200 |
150 |
82 |
1594 |
34 |
|
|
|
1409 |
51790 |
51610 |
51960 |
51610 |
51830 |
51870 |
40 |
80 |
46 |
958 |
22 |
|
|
|
1410 |
51750 |
51950 |
52000 |
51770 |
51880 |
51880 |
130 |
130 |
50 |
1148 |
14 |
|
|
|
1411 |
51700 |
51850 |
52020 |
51780 |
51890 |
51880 |
190 |
180 |
76 |
492 |
-6 |
|
|
|
1412 |
51770 |
52000 |
52000 |
51770 |
51910 |
51880 |
140 |
110 |
58 |
586 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
336650 |
525098 |
1686 |
|
|
|
|||||||||||||
|
铝 |
1401 |
14005 |
14000 |
14010 |
13960 |
13970 |
13990 |
-35 |
-15 |
1520 |
10930 |
-1110 |
|
|
|
1402 |
13925 |
13930 |
13950 |
13855 |
13865 |
13895 |
-60 |
-30 |
1936 |
38264 |
208 |
|
|
|
1403 |
13925 |
13920 |
13945 |
13850 |
13875 |
13900 |
-50 |
-25 |
4134 |
48702 |
-190 |
|
|
|
1404 |
13905 |
13910 |
13930 |
13835 |
13850 |
13880 |
-55 |
-25 |
6714 |
54204 |
1522 |
|
|
|
1405 |
13905 |
13905 |
13930 |
13835 |
13850 |
13870 |
-55 |
-35 |
4124 |
35524 |
1918 |
|
|
|
1406 |
13910 |
13915 |
13925 |
13830 |
13845 |
13885 |
-65 |
-25 |
462 |
17886 |
152 |
|
|
|
1407 |
13910 |
13900 |
13920 |
13850 |
13850 |
13895 |
-60 |
-15 |
122 |
3418 |
46 |
|
|
|
1408 |
13920 |
13930 |
13930 |
13850 |
13850 |
13890 |
-70 |
-30 |
122 |
2094 |
44 |
|
|
|
1409 |
13920 |
13920 |
13920 |
13880 |
13880 |
13915 |
-40 |
-5 |
50 |
762 |
44 |
|
|
|
1410 |
13925 |
|
|
|
13925 |
13925 |
0 |
0 |
|
566 |
0 |
|
|
|
1411 |
13955 |
|
|
|
13955 |
13955 |
0 |
0 |
|
68 |
0 |
|
|
|
1412 |
13980 |
|
|
|
13980 |
13980 |
0 |
0 |
|
14 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
19184 |
212432 |
2634 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15030 |
15050 |
15070 |
15030 |
15050 |
15045 |
20 |
15 |
490 |
3100 |
-110 |
|
|
|
1402 |
15045 |
15060 |
15115 |
15025 |
15060 |
15070 |
15 |
25 |
1406 |
16292 |
-424 |
|
|
|
1403 |
15040 |
15080 |
15115 |
15030 |
15075 |
15065 |
35 |
25 |
46592 |
93962 |
-1038 |
|
|
|
1404 |
15055 |
15085 |
15125 |
15045 |
15085 |
15080 |
30 |
25 |
10004 |
68134 |
1470 |
|
|
|
1405 |
15060 |
15100 |
15130 |
15050 |
15090 |
15090 |
30 |
30 |
3348 |
34776 |
156 |
|
|
|
1406 |
15080 |
15075 |
15130 |
15065 |
15090 |
15095 |
10 |
15 |
132 |
2212 |
64 |
|
|
|
1407 |
15105 |
|
|
|
15105 |
15105 |
0 |
0 |
|
510 |
0 |
|
|
|
1408 |
15125 |
|
|
|
15125 |
15125 |
0 |
0 |
|
152 |
0 |
|
|
|
1409 |
15070 |
15150 |
15150 |
15150 |
15150 |
15150 |
80 |
80 |
8 |
44 |
0 |
|
|
|
1410 |
15115 |
15165 |
15165 |
15110 |
15110 |
15125 |
-5 |
10 |
6 |
74 |
-2 |
|
|
|
1411 |
15100 |
|
|
|
15100 |
15100 |
0 |
0 |
|
22 |
0 |
|
|
|
1412 |
15165 |
15220 |
15220 |
15220 |
15220 |
15220 |
55 |
55 |
2 |
24 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
61988 |
219302 |
116 |
|
|
|
|||||||||||||
|
铅 |
1401 |
14080 |
14050 |
14080 |
14030 |
14055 |
14055 |
-25 |
-25 |
1840 |
4110 |
-1330 |
|
|
|
1402 |
14170 |
14165 |
14165 |
14120 |
14140 |
14140 |
-30 |
-30 |
2732 |
10206 |
1052 |
|
|
|
1403 |
14205 |
14205 |
14215 |
14160 |
14160 |
14185 |
-45 |
-20 |
724 |
5596 |
180 |
|
|
|
1404 |
14230 |
14230 |
14265 |
14175 |
14205 |
14215 |
-25 |
-15 |
682 |
5776 |
312 |
|
|
|
1405 |
14255 |
14245 |
14260 |
14225 |
14240 |
14230 |
-15 |
-25 |
108 |
572 |
40 |
|
|
|
1406 |
14355 |
|
|
|
14335 |
14335 |
-20 |
-20 |
|
46 |
0 |
|
|
|
1407 |
14465 |
|
|
|
14405 |
14405 |
-60 |
-60 |
|
4 |
0 |
|
|
|
1408 |
14540 |
|
|
|
14515 |
14515 |
-25 |
-25 |
|
|
0 |
|
|
|
1409 |
14550 |
|
|
|
14550 |
14550 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14440 |
|
|
|
14415 |
14415 |
-25 |
-25 |
|
|
0 |
|
|
|
1411 |
14405 |
|
|
|
14405 |
14405 |
0 |
0 |
|
|
0 |
|
|
|
1412 |
14335 |
|
|
|
14360 |
14360 |
25 |
25 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
6086 |
26310 |
254 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
243.50 |
240.00 |
240.15 |
240.00 |
240.10 |
240.05 |
-3.40 |
-3.45 |
78 |
756 |
-18 |
|
|
|
1402 |
244.25 |
241.55 |
241.55 |
240.70 |
241.45 |
241.20 |
-2.80 |
-3.05 |
8 |
88 |
2 |
|
|
|
1403 |
244.30 |
244.10 |
244.15 |
241.25 |
241.40 |
242.35 |
-2.90 |
-1.95 |
46 |
168 |
18 |
|
|
|
1404 |
245.50 |
|
|
|
242.20 |
242.20 |
-3.30 |
-3.30 |
|
78 |
0 |
|
|
|
1405 |
246.55 |
243.55 |
243.80 |
242.75 |
243.40 |
243.30 |
-3.15 |
-3.25 |
36 |
126 |
-2 |
|
|
|
1406 |
247.10 |
246.00 |
246.60 |
243.60 |
243.80 |
244.75 |
-3.30 |
-2.35 |
224318 |
163712 |
-6900 |
|
|
|
1407 |
247.85 |
|
|
|
244.55 |
244.55 |
-3.30 |
-3.30 |
|
60 |
0 |
|
|
|
1408 |
248.05 |
|
|
|
244.85 |
244.85 |
-3.20 |
-3.20 |
|
144 |
0 |
|
|
|
1410 |
248.25 |
247.60 |
247.60 |
245.00 |
245.00 |
246.30 |
-3.25 |
-1.95 |
4 |
26 |
-2 |
|
|
|
1412 |
248.15 |
247.80 |
247.80 |
244.55 |
244.55 |
245.55 |
-3.60 |
-2.60 |
328 |
738 |
24 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
224818 |
165896 |
-6878 |
|
|
|
|||||||||||||
|
白银 |
1401 |
4093 |
4071 |
4081 |
3984 |
3995 |
4014 |
-98 |
-79 |
8292 |
11312 |
-1260 |
|
|
|
1402 |
4118 |
4091 |
4104 |
4009 |
4019 |
4042 |
-99 |
-76 |
2574 |
9572 |
-44 |
|
|
|
1403 |
4143 |
4123 |
4123 |
4029 |
4036 |
4053 |
-107 |
-90 |
670 |
5606 |
108 |
|
|
|
1404 |
4161 |
4145 |
4145 |
4044 |
4053 |
4075 |
-108 |
-86 |
46 |
414 |
-24 |
|
|
|
1405 |
4180 |
4148 |
4167 |
4058 |
4068 |
4103 |
-112 |
-77 |
2034 |
1742 |
56 |
|
|
|
1406 |
4201 |
4170 |
4187 |
4080 |
4088 |
4126 |
-113 |
-75 |
3285602 |
640120 |
32620 |
|
|
|
1407 |
4208 |
4165 |
4168 |
4111 |
4111 |
4133 |
-97 |
-75 |
50 |
474 |
0 |
|
|
|
1408 |
4212 |
4166 |
4172 |
4101 |
4101 |
4137 |
-111 |
-75 |
28 |
426 |
2 |
|
|
|
1409 |
4220 |
4126 |
4140 |
4107 |
4107 |
4124 |
-113 |
-96 |
190 |
640 |
56 |
|
|
|
1410 |
4231 |
4165 |
4165 |
4115 |
4115 |
4134 |
-116 |
-97 |
34 |
262 |
-18 |
|
|
|
1411 |
4238 |
4160 |
4160 |
4114 |
4114 |
4134 |
-124 |
-104 |
60 |
278 |
-4 |
|
|
|
1412 |
4253 |
4220 |
4238 |
4134 |
4139 |
4172 |
-114 |
-81 |
2762 |
5332 |
152 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3302342 |
676178 |
31644 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3220 |
3211 |
3235 |
3200 |
3235 |
3208 |
15 |
-12 |
2160 |
6540 |
-1560 |
|
|
|
1402 |
3280 |
3271 |
3287 |
3254 |
3280 |
3265 |
0 |
-15 |
692 |
3994 |
14 |
|
|
|
1403 |
3362 |
|
|
|
3362 |
3362 |
0 |
0 |
|
632 |
0 |
|
|
|
1404 |
3448 |
3430 |
3430 |
3414 |
3414 |
3422 |
-34 |
-26 |
4 |
400 |
-2 |
|
|
|
1405 |
3480 |
3453 |
3481 |
3449 |
3469 |
3463 |
-11 |
-17 |
1222914 |
1277020 |
-58640 |
|
|
|
1406 |
3489 |
3483 |
3483 |
3471 |
3483 |
3480 |
-6 |
-9 |
18 |
304 |
-2 |
|
|
|
1407 |
3513 |
|
|
|
3504 |
3504 |
-9 |
-9 |
|
240 |
0 |
|
|
|
1408 |
3520 |
3493 |
3511 |
3492 |
3511 |
3499 |
-9 |
-21 |
10 |
56 |
-8 |
|
|
|
1409 |
3550 |
3551 |
3555 |
3523 |
3534 |
3536 |
-16 |
-14 |
262 |
1328 |
-66 |
|
|
|
1410 |
3586 |
3563 |
3577 |
3545 |
3567 |
3558 |
-19 |
-28 |
130566 |
541756 |
56 |
|
|
|
1411 |
3589 |
3570 |
3570 |
3570 |
3570 |
3570 |
-19 |
-19 |
2 |
456 |
0 |
|
|
|
1412 |
3612 |
3580 |
3594 |
3580 |
3580 |
3584 |
-32 |
-28 |
8 |
36 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1356636 |
1832762 |
-60208 |
|
