|
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 |
51780 |
51340 |
51620 |
51290 |
51580 |
51480 |
-200 |
-300 |
9780 |
16770 |
-1130 |
|
|
|
|
1402 |
51640 |
51360 |
51570 |
51060 |
51460 |
51320 |
-180 |
-320 |
25084 |
59706 |
-4856 |
|
|
|
1403 |
51660 |
51220 |
51480 |
50930 |
51360 |
51210 |
-300 |
-450 |
302684 |
212788 |
-25084 |
|
|
|
1404 |
51590 |
51200 |
51380 |
50860 |
51280 |
51140 |
-310 |
-450 |
144428 |
189452 |
3624 |
|
|
|
1405 |
51520 |
51060 |
51320 |
50810 |
51240 |
51080 |
-280 |
-440 |
33540 |
54452 |
-554 |
|
|
|
1406 |
51420 |
51150 |
51250 |
50770 |
51100 |
51000 |
-320 |
-420 |
8544 |
13136 |
2074 |
|
|
|
1407 |
51570 |
51120 |
51220 |
50730 |
51160 |
50980 |
-410 |
-590 |
1048 |
3004 |
456 |
|
|
|
1408 |
51410 |
50790 |
51180 |
50790 |
51150 |
50970 |
-260 |
-440 |
204 |
1678 |
86 |
|
|
|
1409 |
51550 |
51860 |
51860 |
50800 |
51220 |
50990 |
-330 |
-560 |
100 |
990 |
12 |
|
|
|
1410 |
51380 |
50750 |
51390 |
50690 |
51160 |
50950 |
-220 |
-430 |
216 |
1196 |
64 |
|
|
|
1411 |
51440 |
51000 |
51160 |
50420 |
51160 |
50830 |
-280 |
-610 |
330 |
650 |
144 |
|
|
|
1412 |
51340 |
50900 |
51180 |
50730 |
51130 |
51000 |
-210 |
-340 |
332 |
870 |
208 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
526290 |
554692 |
-24956 |
|
|
|
|||||||||||||
|
铝 |
1401 |
13940 |
13900 |
13900 |
13840 |
13845 |
13850 |
-95 |
-90 |
2190 |
8510 |
-780 |
|
|
|
1402 |
13840 |
13780 |
13810 |
13765 |
13790 |
13780 |
-50 |
-60 |
2580 |
36882 |
-648 |
|
|
|
1403 |
13845 |
13810 |
13820 |
13765 |
13775 |
13785 |
-70 |
-60 |
7156 |
47574 |
-1238 |
|
|
|
1404 |
13835 |
13800 |
13815 |
13760 |
13795 |
13785 |
-40 |
-50 |
10254 |
56888 |
402 |
|
|
|
1405 |
13835 |
13795 |
13815 |
13770 |
13800 |
13790 |
-35 |
-45 |
3572 |
37444 |
578 |
|
|
|
1406 |
13835 |
13800 |
13815 |
13780 |
13810 |
13795 |
-25 |
-40 |
1330 |
18806 |
142 |
|
|
|
1407 |
13835 |
13815 |
13830 |
13780 |
13805 |
13800 |
-30 |
-35 |
1672 |
4918 |
1448 |
|
|
|
1408 |
13890 |
13785 |
13815 |
13785 |
13810 |
13810 |
-80 |
-80 |
178 |
2226 |
132 |
|
|
|
1409 |
13875 |
13825 |
13825 |
13815 |
13815 |
13820 |
-60 |
-55 |
6 |
766 |
2 |
|
|
|
1410 |
13935 |
|
|
|
13935 |
13935 |
0 |
0 |
|
570 |
0 |
|
|
|
1411 |
13955 |
|
|
|
13955 |
13955 |
0 |
0 |
|
68 |
0 |
|
|
|
1412 |
13920 |
13880 |
13880 |
13880 |
13880 |
13880 |
-40 |
-40 |
4 |
16 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
28942 |
214668 |
38 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15010 |
14970 |
15010 |
14970 |
15010 |
14985 |
0 |
-25 |
540 |
2370 |
-240 |
|
|
|
1402 |
15005 |
14975 |
15060 |
14930 |
15050 |
15000 |
45 |
-5 |
2022 |
15142 |
-760 |
|
|
|
1403 |
15015 |
14995 |
15075 |
14930 |
15045 |
14990 |
30 |
-25 |
57914 |
84174 |
-6584 |
|
|
|
1404 |
15030 |
15005 |
15090 |
14950 |
15050 |
15015 |
20 |
-15 |
20810 |
72554 |
1346 |
|
|
|
1405 |
15035 |
14995 |
15095 |
14960 |
15060 |
15010 |
25 |
-25 |
4492 |
35150 |
270 |
|
|
|
1406 |
15090 |
15015 |
15095 |
14970 |
15075 |
15045 |
-15 |
-45 |
160 |
2208 |
24 |
|
|
|
1407 |
15070 |
15035 |
15100 |
15035 |
15100 |
15050 |
30 |
-20 |
12 |
498 |
-2 |
|
|
|
1408 |
15125 |
14925 |
15135 |
14925 |
15135 |
15000 |
10 |
-125 |
64 |
158 |
6 |
|
|
|
1409 |
15115 |
15060 |
15145 |
15060 |
15145 |
15100 |
30 |
-15 |
6 |
48 |
4 |
|
|
|
1410 |
15065 |
15035 |
15085 |
15035 |
15085 |
15060 |
20 |
-5 |
4 |
70 |
-2 |
|
|
|
1411 |
15100 |
15085 |
15085 |
15085 |
15085 |
15085 |
-15 |
-15 |
2 |
22 |
0 |
|
|
|
1412 |
15220 |
|
|
|
15220 |
15220 |
0 |
0 |
|
24 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
86026 |
212418 |
-5938 |
|
|
|
|||||||||||||
|
铅 |
1401 |
13960 |
13890 |
13970 |
13890 |
13970 |
13915 |
10 |
-45 |
80 |
4030 |
20 |
|
|
|
1402 |
14025 |
13995 |
14030 |
13925 |
14010 |
13960 |
-15 |
-65 |
486 |
10122 |
84 |
|
|
|
1403 |
14065 |
14040 |
14085 |
13980 |
14075 |
14025 |
10 |
-40 |
1090 |
6044 |
54 |
|
|
|
1404 |
14100 |
14065 |
14120 |
14010 |
14115 |
14060 |
15 |
-40 |
808 |
5966 |
70 |
|
|
|
1405 |
14120 |
14050 |
14080 |
14025 |
14075 |
14055 |
-45 |
-65 |
36 |
662 |
10 |
|
|
|
1406 |
14220 |
|
|
|
14220 |
14220 |
0 |
0 |
|
54 |
0 |
|
|
|
1407 |
14300 |
|
|
|
14300 |
14300 |
0 |
0 |
|
4 |
0 |
|
|
|
1408 |
14425 |
|
|
|
14425 |
14425 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
14450 |
|
|
|
14450 |
14450 |
0 |
0 |
|
2 |
0 |
|
|
|
1410 |
14315 |
|
|
|
14250 |
14250 |
-65 |
-65 |
|
|
0 |
|
|
|
1411 |
14280 |
|
|
|
14280 |
14280 |
0 |
0 |
|
|
0 |
|
|
|
1412 |
14260 |
|
|
|
14195 |
14195 |
-65 |
-65 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2500 |
26884 |
238 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
240.70 |
239.10 |
241.55 |
239.10 |
241.05 |
240.55 |
0.35 |
-0.15 |
18 |
702 |
-12 |
|
|
|
1402 |
241.55 |
242.50 |
242.50 |
242.50 |
242.50 |
242.50 |
0.95 |
0.95 |
2 |
90 |
2 |
|
|
|
1403 |
241.00 |
252.80 |
252.85 |
239.20 |
242.70 |
241.95 |
1.70 |
0.95 |
94 |
214 |
20 |
|
|
|
1404 |
241.85 |
241.95 |
242.30 |
241.95 |
242.30 |
242.10 |
0.45 |
0.25 |
4 |
80 |
2 |
|
|
|
1405 |
242.90 |
243.60 |
245.00 |
242.65 |
244.25 |
243.80 |
1.35 |
0.90 |
120 |
122 |
-2 |
|
|
|
1406 |
243.30 |
244.35 |
245.75 |
242.85 |
244.90 |
243.95 |
1.60 |
0.65 |
208674 |
160932 |
1462 |
|
|
|
1407 |
243.45 |
|
|
|
245.20 |
245.20 |
1.75 |
1.75 |
|
60 |
0 |
|
|
|
1408 |
244.10 |
242.30 |
246.75 |
242.30 |
246.75 |
245.30 |
2.65 |
1.20 |
30 |
132 |
-10 |
|
|
|
1410 |
244.90 |
244.90 |
244.90 |
244.90 |
244.90 |
244.90 |
0.00 |
0.00 |
2 |
28 |
2 |
|
|
|
1412 |
244.55 |
245.00 |
246.65 |
244.00 |
245.60 |
245.30 |
1.05 |
0.75 |
360 |
850 |
52 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
209304 |
163210 |
1516 |
|
|
|
|||||||||||||
|
白银 |
1401 |
3961 |
3969 |
4013 |
3936 |
3996 |
3975 |
35 |
14 |
4196 |
10732 |
276 |
|
|
|
1402 |
3987 |
4005 |
4041 |
3967 |
4014 |
3996 |
27 |
9 |
2134 |
9594 |
-36 |
|
|
|
1403 |
4006 |
4044 |
4049 |
3987 |
4046 |
4002 |
40 |
-4 |
588 |
5638 |
126 |
|
|
|
1404 |
4030 |
4050 |
4080 |
3997 |
4049 |
4018 |
19 |
-12 |
596 |
400 |
40 |
|
|
|
1405 |
4037 |
4055 |
4096 |
4012 |
4066 |
4048 |
29 |
11 |
3244 |
2110 |
270 |
|
|
|
1406 |
4050 |
4062 |
4117 |
4026 |
4084 |
4055 |
34 |
5 |
3293378 |
589882 |
-32378 |
|
|
|
1407 |
4057 |
4080 |
4117 |
4035 |
4090 |
4083 |
33 |
26 |
112 |
480 |
-2 |
|
|
|
1408 |
4057 |
4066 |
4115 |
4049 |
4115 |
4070 |
58 |
13 |
76 |
408 |
-14 |
|
|
|
1409 |
4101 |
4078 |
4126 |
4050 |
4115 |
4094 |
14 |
-7 |
68 |
572 |
-32 |
|
|
|
1410 |
4083 |
4074 |
4098 |
4060 |
4098 |
4083 |
15 |
0 |
14 |
258 |
-6 |
|
|
|
1411 |
4083 |
4109 |
4139 |
4071 |
4139 |
4111 |
56 |
28 |
64 |
292 |
14 |
|
|
|
1412 |
4102 |
4137 |
4167 |
4080 |
4136 |
4115 |
34 |
13 |
3906 |
5122 |
-100 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3308376 |
625488 |
-31842 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3228 |
3235 |
3235 |
3189 |
3235 |
3222 |
7 |
-6 |
1680 |
5580 |
-780 |
|
|
|
1402 |
3304 |
3265 |
3278 |
3261 |
3274 |
3267 |
-30 |
-37 |
824 |
3152 |
134 |
|
|
|
1403 |
3362 |
3367 |
3367 |
3367 |
3367 |
3367 |
5 |
5 |
2 |
634 |
2 |
|
|
|
1404 |
3412 |
3401 |
3409 |
3398 |
3409 |
3401 |
-3 |
-11 |
10 |
396 |
-2 |
|
|
|
1405 |
3472 |
3452 |
3497 |
3441 |
3492 |
3471 |
20 |
-1 |
1624786 |
1294374 |
16938 |
|
|
|
1406 |
3480 |
3500 |
3504 |
3498 |
3503 |
3501 |
23 |
21 |
10 |
264 |
-6 |
|
|
|
1407 |
3504 |
|
|
|
3525 |
3525 |
21 |
21 |
|
240 |
0 |
|
|
|
1408 |
3499 |
|
|
|
3520 |
3520 |
21 |
21 |
|
56 |
0 |
|
|
|
1409 |
3545 |
3517 |
3552 |
3515 |
3547 |
3541 |
2 |
-4 |
282 |
1370 |
-8 |
|
|
|
1410 |
3569 |
3552 |
3586 |
3543 |
3579 |
3563 |
10 |
-6 |
166714 |
569660 |
17654 |
|
|
|
1411 |
3581 |
3569 |
3608 |
3569 |
3608 |
3584 |
27 |
3 |
22 |
456 |
0 |
|
|
|
1412 |
3585 |
3560 |
3599 |
3560 |
3599 |
3582 |
14 |
-3 |
34 |
56 |
16 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1794364 |
1876238 |
33948 |
|
