|
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 |
||
|
|
|||||||||||||
|
1402 |
51570 |
51630 |
52190 |
51540 |
51870 |
51970 |
300 |
400 |
19542 |
58078 |
-1714 |
|
|
|
|
1403 |
51560 |
51590 |
52180 |
51440 |
51800 |
51840 |
240 |
280 |
154518 |
167710 |
-7780 |
|
|
|
1404 |
51470 |
51500 |
52130 |
51350 |
51720 |
51780 |
250 |
310 |
276056 |
223792 |
920 |
|
|
|
1405 |
51400 |
51480 |
52060 |
51300 |
51670 |
51770 |
270 |
370 |
38456 |
56970 |
822 |
|
|
|
1406 |
51320 |
51420 |
52000 |
51250 |
51630 |
51730 |
310 |
410 |
4064 |
15076 |
40 |
|
|
|
1407 |
51280 |
51250 |
51960 |
51230 |
51570 |
51700 |
290 |
420 |
1104 |
3878 |
82 |
|
|
|
1408 |
51310 |
51290 |
51900 |
51290 |
51550 |
51650 |
240 |
340 |
104 |
1660 |
-36 |
|
|
|
1409 |
51190 |
51280 |
51820 |
51280 |
51580 |
51630 |
390 |
440 |
32 |
1008 |
6 |
|
|
|
1410 |
51170 |
51850 |
51850 |
51500 |
51500 |
51600 |
330 |
430 |
30 |
1214 |
2 |
|
|
|
1411 |
51230 |
51220 |
51840 |
51220 |
51450 |
51650 |
220 |
420 |
48 |
686 |
2 |
|
|
|
1412 |
51250 |
51180 |
51830 |
51180 |
51510 |
51600 |
260 |
350 |
154 |
1010 |
6 |
|
|
|
1501 |
51250 |
51680 |
51680 |
51300 |
51650 |
51530 |
400 |
280 |
14 |
4 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
494122 |
531086 |
-7646 |
|
|
|
|||||||||||||
|
铝 |
1402 |
13605 |
13580 |
13670 |
13575 |
13660 |
13640 |
55 |
35 |
5596 |
31964 |
-3510 |
|
|
|
1403 |
13670 |
13660 |
13750 |
13645 |
13705 |
13710 |
35 |
40 |
10710 |
44356 |
-2056 |
|
|
|
1404 |
13705 |
13705 |
13790 |
13695 |
13745 |
13750 |
40 |
45 |
13172 |
60902 |
-3310 |
|
|
|
1405 |
13725 |
13725 |
13805 |
13725 |
13770 |
13775 |
45 |
50 |
3064 |
41370 |
368 |
|
|
|
1406 |
13740 |
13740 |
13815 |
13740 |
13780 |
13785 |
40 |
45 |
2134 |
22272 |
788 |
|
|
|
1407 |
13740 |
13730 |
13810 |
13730 |
13785 |
13780 |
45 |
40 |
722 |
7038 |
532 |
|
|
|
1408 |
13740 |
13730 |
13815 |
13730 |
13810 |
13790 |
70 |
50 |
1278 |
5910 |
834 |
|
|
|
1409 |
13755 |
13815 |
13835 |
13805 |
13835 |
13820 |
80 |
65 |
12 |
770 |
-2 |
|
|
|
1410 |
13750 |
13855 |
13855 |
13855 |
13855 |
13855 |
105 |
105 |
2 |
536 |
2 |
|
|
|
1411 |
13750 |
13855 |
13855 |
13855 |
13855 |
13855 |
105 |
105 |
2 |
64 |
2 |
|
|
|
1412 |
13765 |
|
|
|
13765 |
13765 |
0 |
0 |
|
28 |
0 |
|
|
|
1501 |
13765 |
|
|
|
13765 |
13765 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
36692 |
215210 |
-6352 |
|
|
|
|||||||||||||
|
锌 |
1402 |
15120 |
15130 |
15230 |
15105 |
15200 |
15200 |
80 |
80 |
1540 |
13716 |
-36 |
|
|
|
1403 |
15190 |
15125 |
15275 |
15110 |
15240 |
15200 |
50 |
10 |
33254 |
80556 |
-742 |
|
|
|
1404 |
15190 |
15155 |
15295 |
15115 |
15270 |
15230 |
80 |
40 |
41486 |
92354 |
7864 |
|
|
|
1405 |
15205 |
15160 |
15305 |
15135 |
15280 |
15260 |
75 |
55 |
6922 |
38774 |
1382 |
|
|
|
1406 |
15250 |
15150 |
15330 |
15150 |
15295 |
15285 |
45 |
35 |
386 |
2746 |
242 |
|
|
|
1407 |
15255 |
15180 |
15310 |
15155 |
15300 |
15265 |
45 |
10 |
64 |
570 |
50 |
|
|
|
1408 |
15300 |
15280 |
15330 |
15280 |
15330 |
15310 |
30 |
10 |
6 |
160 |
2 |
|
|
|
1409 |
15255 |
15330 |
15330 |
15315 |
15315 |
15320 |
60 |
65 |
12 |
52 |
6 |
|
|
|
1410 |
15340 |
15185 |
15325 |
15175 |
15325 |
15210 |
-15 |
-130 |
52 |
74 |
0 |
|
|
|
1411 |
15400 |
15385 |
15385 |
15385 |
15385 |
15385 |
-15 |
-15 |
2 |
24 |
2 |
|
|
|
1412 |
15445 |
|
|
|
15445 |
15445 |
0 |
0 |
|
24 |
0 |
|
|
|
1501 |
15445 |
|
|
|
15445 |
15445 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
83724 |
229050 |
8770 |
|
|
|
|||||||||||||
|
铅 |
1402 |
14070 |
14030 |
14180 |
14020 |
14080 |
14105 |
10 |
35 |
798 |
10090 |
-20 |
|
|
|
1403 |
14140 |
14100 |
14215 |
14090 |
14125 |
14165 |
-15 |
25 |
1730 |
6364 |
634 |
|
|
|
1404 |
14190 |
14135 |
14280 |
14135 |
14195 |
14225 |
5 |
35 |
964 |
6806 |
280 |
|
|
|
1405 |
14190 |
14260 |
14270 |
14230 |
14230 |
14245 |
40 |
55 |
192 |
884 |
136 |
|
|
|
1406 |
14285 |
14290 |
14300 |
14280 |
14280 |
14285 |
-5 |
0 |
40 |
44 |
-2 |
|
|
|
1407 |
14300 |
|
|
|
14300 |
14300 |
0 |
0 |
|
4 |
0 |
|
|
|
1408 |
14405 |
|
|
|
14405 |
14405 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
14450 |
|
|
|
14450 |
14450 |
0 |
0 |
|
2 |
0 |
|
|
|
1410 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
|
0 |
|
|
|
1411 |
14310 |
14400 |
14400 |
14400 |
14400 |
14400 |
90 |
90 |
2 |
2 |
2 |
|
|
|
1412 |
14330 |
14330 |
14400 |
14330 |
14400 |
14345 |
70 |
15 |
8 |
18 |
8 |
|
|
|
1501 |
14330 |
|
|
|
14330 |
14330 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3734 |
24214 |
1038 |
|
|
|
|||||||||||||
|
黄金 |
1402 |
242.50 |
241.80 |
242.85 |
241.80 |
242.85 |
242.50 |
0.35 |
0.00 |
12 |
92 |
8 |
|
|
|
1403 |
244.10 |
242.40 |
243.80 |
242.40 |
243.80 |
243.20 |
-0.30 |
-0.90 |
6 |
212 |
0 |
|
|
|
1404 |
243.65 |
243.90 |
243.90 |
243.90 |
243.90 |
243.90 |
0.25 |
0.25 |
2 |
84 |
2 |
|
|
|
1405 |
245.90 |
244.00 |
244.00 |
244.00 |
244.00 |
244.00 |
-1.90 |
-1.90 |
2 |
120 |
2 |
|
|
|
1406 |
246.60 |
244.80 |
246.20 |
244.40 |
245.75 |
245.15 |
-0.85 |
-1.45 |
151294 |
159770 |
46 |
|
|
|
1407 |
246.90 |
|
|
|
246.90 |
246.90 |
0.00 |
0.00 |
|
50 |
0 |
|
|
|
1408 |
247.65 |
246.10 |
246.15 |
246.10 |
246.15 |
246.10 |
-1.50 |
-1.55 |
6 |
136 |
0 |
|
|
|
1410 |
246.90 |
|
|
|
246.90 |
246.90 |
0.00 |
0.00 |
|
28 |
0 |
|
|
|
1412 |
247.05 |
246.00 |
247.15 |
245.60 |
246.85 |
246.35 |
-0.20 |
-0.70 |
248 |
1090 |
40 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
151570 |
161582 |
98 |
|
|
|
|||||||||||||
|
白银 |
1402 |
4079 |
4043 |
4083 |
4033 |
4059 |
4066 |
-20 |
-13 |
898 |
9274 |
10 |
|
|
|
1403 |
4099 |
4064 |
4106 |
4064 |
4085 |
4090 |
-14 |
-9 |
812 |
5294 |
30 |
|
|
|
1404 |
4124 |
4091 |
4114 |
4080 |
4106 |
4097 |
-18 |
-27 |
42 |
488 |
2 |
|
|
|
1405 |
4136 |
4117 |
4144 |
4090 |
4121 |
4118 |
-15 |
-18 |
2586 |
1918 |
-94 |
|
|
|
1406 |
4165 |
4118 |
4164 |
4107 |
4139 |
4136 |
-26 |
-29 |
3026456 |
581086 |
-10346 |
|
|
|
1407 |
4173 |
4132 |
4170 |
4132 |
4146 |
4151 |
-27 |
-22 |
48 |
514 |
-10 |
|
|
|
1408 |
4186 |
4135 |
4163 |
4135 |
4156 |
4148 |
-30 |
-38 |
20 |
404 |
2 |
|
|
|
1409 |
4172 |
4155 |
4183 |
4137 |
4162 |
4167 |
-10 |
-5 |
86 |
578 |
-26 |
|
|
|
1410 |
4167 |
4158 |
4158 |
4158 |
4158 |
4158 |
-9 |
-9 |
2 |
258 |
2 |
|
|
|
1411 |
4188 |
4159 |
4183 |
4148 |
4183 |
4163 |
-5 |
-25 |
6 |
270 |
4 |
|
|
|
1412 |
4198 |
4165 |
4210 |
4156 |
4198 |
4189 |
0 |
-9 |
3912 |
6704 |
286 |
|
|
|
1501 |
4198 |
4174 |
4250 |
4156 |
4218 |
4199 |
20 |
1 |
230 |
12 |
12 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3035098 |
606800 |
-10128 |
|
|
|
|||||||||||||
|
螺纹钢 |
1402 |
3292 |
3162 |
3295 |
3162 |
3265 |
3245 |
-27 |
-47 |
274 |
2904 |
-28 |
|
|
|
1403 |
3348 |
3365 |
3365 |
3339 |
3342 |
3347 |
-6 |
-1 |
32 |
674 |
14 |
|
|
|
1404 |
3419 |
3418 |
3418 |
3386 |
3386 |
3411 |
-33 |
-8 |
132 |
512 |
104 |
|
|
|
1405 |
3493 |
3501 |
3509 |
3472 |
3481 |
3490 |
-12 |
-3 |
1286670 |
1356022 |
37218 |
|
|
|
1406 |
3495 |
3500 |
3500 |
3470 |
3481 |
3486 |
-14 |
-9 |
36 |
266 |
2 |
|
|
|
1407 |
3534 |
3525 |
3531 |
3525 |
3526 |
3528 |
-8 |
-6 |
12 |
252 |
4 |
|
|
|
1408 |
3529 |
3535 |
3556 |
3535 |
3542 |
3544 |
13 |
15 |
6 |
54 |
-2 |
|
|
|
1409 |
3553 |
3560 |
3560 |
3542 |
3542 |
3552 |
-11 |
-1 |
68 |
1434 |
10 |
|
|
|
1410 |
3579 |
3583 |
3593 |
3569 |
3575 |
3580 |
-4 |
1 |
93222 |
589666 |
1324 |
|
|
|
1411 |
3568 |
3580 |
3580 |
3579 |
3579 |
3579 |
11 |
11 |
8 |
460 |
2 |
|
|
|
1412 |
3599 |
3586 |
3586 |
3586 |
3586 |
3586 |
-13 |
-13 |
2 |
180 |
2 |
|
|
|
1501 |
3599 |
3607 |
3625 |
3602 |
3614 |
3616 |
15 |
17 |
4710 |
3384 |
3384 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1385172 |
1955808 |
42034 |
|
