|
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 |
50950 |
51040 |
51150 |
50980 |
51090 |
51080 |
140 |
130 |
6682 |
26940 |
-1352 |
|
|
|
|
1403 |
50940 |
51040 |
51160 |
50920 |
51040 |
51030 |
100 |
90 |
18666 |
92052 |
-690 |
|
|
|
1404 |
50880 |
51010 |
51120 |
50880 |
51030 |
51000 |
150 |
120 |
87162 |
214270 |
-2376 |
|
|
|
1405 |
50800 |
50960 |
51050 |
50830 |
50990 |
50940 |
190 |
140 |
37388 |
104424 |
3918 |
|
|
|
1406 |
50800 |
50980 |
51010 |
50810 |
50920 |
50910 |
120 |
110 |
3610 |
29608 |
482 |
|
|
|
1407 |
50770 |
50890 |
50990 |
50800 |
50820 |
50850 |
50 |
80 |
932 |
10080 |
234 |
|
|
|
1408 |
50660 |
50800 |
50950 |
50750 |
50880 |
50840 |
220 |
180 |
144 |
2426 |
18 |
|
|
|
1409 |
50700 |
50740 |
50910 |
50730 |
50880 |
50830 |
180 |
130 |
110 |
1306 |
32 |
|
|
|
1410 |
50660 |
50800 |
50890 |
50800 |
50840 |
50840 |
180 |
180 |
30 |
1396 |
-4 |
|
|
|
1411 |
50620 |
50700 |
50920 |
50700 |
50870 |
50830 |
250 |
210 |
64 |
822 |
-18 |
|
|
|
1412 |
50620 |
50660 |
50880 |
50660 |
50860 |
50810 |
240 |
190 |
182 |
1320 |
40 |
|
|
|
1501 |
50610 |
50710 |
50890 |
50710 |
50890 |
50810 |
280 |
200 |
42 |
482 |
-8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
155012 |
485126 |
276 |
|
|
|
|||||||||||||
|
铝 |
1402 |
13435 |
13360 |
13380 |
13290 |
13295 |
13350 |
-140 |
-85 |
2150 |
15250 |
-1030 |
|
|
|
1403 |
13475 |
13480 |
13480 |
13310 |
13315 |
13370 |
-160 |
-105 |
3668 |
45168 |
1386 |
|
|
|
1404 |
13530 |
13530 |
13550 |
13350 |
13350 |
13440 |
-180 |
-90 |
13198 |
68510 |
1498 |
|
|
|
1405 |
13555 |
13560 |
13585 |
13410 |
13420 |
13465 |
-135 |
-90 |
9620 |
63100 |
5768 |
|
|
|
1406 |
13585 |
13585 |
13585 |
13445 |
13460 |
13485 |
-125 |
-100 |
5960 |
34936 |
2726 |
|
|
|
1407 |
13590 |
13500 |
13560 |
13465 |
13495 |
13515 |
-95 |
-75 |
2154 |
11676 |
880 |
|
|
|
1408 |
13595 |
13530 |
13550 |
13475 |
13515 |
13500 |
-80 |
-95 |
778 |
10918 |
454 |
|
|
|
1409 |
13590 |
13565 |
13565 |
13540 |
13540 |
13545 |
-50 |
-45 |
14 |
946 |
6 |
|
|
|
1410 |
13605 |
13530 |
13530 |
13515 |
13515 |
13525 |
-90 |
-80 |
6 |
578 |
0 |
|
|
|
1411 |
13555 |
13500 |
13610 |
13500 |
13530 |
13545 |
-25 |
-10 |
78 |
68 |
-2 |
|
|
|
1412 |
13620 |
|
|
|
13620 |
13620 |
0 |
0 |
|
50 |
0 |
|
|
|
1501 |
13700 |
|
|
|
13700 |
13700 |
0 |
0 |
|
18 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
37626 |
251218 |
11686 |
|
|
|
|||||||||||||
|
锌 |
1402 |
14935 |
14975 |
15010 |
14975 |
14990 |
14990 |
55 |
55 |
560 |
6410 |
-310 |
|
|
|
1403 |
14985 |
15020 |
15065 |
15015 |
15025 |
15030 |
40 |
45 |
2460 |
37080 |
-1000 |
|
|
|
1404 |
15020 |
15050 |
15095 |
15035 |
15045 |
15060 |
25 |
40 |
20186 |
95926 |
-6428 |
|
|
|
1405 |
15030 |
15090 |
15105 |
15060 |
15070 |
15075 |
40 |
45 |
7420 |
49338 |
992 |
|
|
|
1406 |
15045 |
15070 |
15110 |
15070 |
15080 |
15085 |
35 |
40 |
456 |
7868 |
158 |
|
|
|
1407 |
15070 |
|
|
|
15070 |
15070 |
0 |
0 |
|
1004 |
0 |
|
|
|
1408 |
15090 |
15160 |
15160 |
15155 |
15155 |
15155 |
65 |
65 |
4 |
200 |
4 |
|
|
|
1409 |
15110 |
15135 |
15135 |
15135 |
15135 |
15135 |
25 |
25 |
2 |
116 |
0 |
|
|
|
1410 |
15145 |
15155 |
15155 |
15155 |
15155 |
15155 |
10 |
10 |
2 |
80 |
2 |
|
|
|
1411 |
15130 |
|
|
|
15135 |
15135 |
5 |
5 |
|
26 |
0 |
|
|
|
1412 |
15130 |
|
|
|
15135 |
15135 |
5 |
5 |
|
44 |
0 |
|
|
|
1501 |
15130 |
15250 |
15295 |
15250 |
15295 |
15285 |
165 |
155 |
16 |
34 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
31106 |
198126 |
-6582 |
|
|
|
|||||||||||||
|
铅 |
1402 |
13985 |
13950 |
13960 |
13950 |
13960 |
13955 |
-25 |
-30 |
70 |
2930 |
-10 |
|
|
|
1403 |
14035 |
14055 |
14060 |
14010 |
14040 |
14025 |
5 |
-10 |
426 |
11056 |
-106 |
|
|
|
1404 |
14055 |
14140 |
14140 |
14055 |
14080 |
14065 |
25 |
10 |
208 |
8006 |
-2 |
|
|
|
1405 |
14080 |
14125 |
14125 |
14080 |
14095 |
14090 |
15 |
10 |
94 |
1582 |
56 |
|
|
|
1406 |
14190 |
14210 |
14210 |
14115 |
14115 |
14160 |
-75 |
-30 |
4 |
46 |
0 |
|
|
|
1407 |
14225 |
|
|
|
14225 |
14225 |
0 |
0 |
|
4 |
0 |
|
|
|
1408 |
14340 |
|
|
|
14340 |
14340 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
14245 |
|
|
|
14245 |
14245 |
0 |
0 |
|
2 |
0 |
|
|
|
1410 |
14205 |
|
|
|
14175 |
14175 |
-30 |
-30 |
|
|
0 |
|
|
|
1411 |
14270 |
|
|
|
14270 |
14270 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14270 |
|
|
|
14270 |
14270 |
0 |
0 |
|
22 |
0 |
|
|
|
1501 |
14540 |
|
|
|
14540 |
14540 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
802 |
23652 |
-62 |
|
|
|
|||||||||||||
|
黄金 |
1402 |
249.35 |
|
|
|
249.35 |
249.35 |
0.00 |
0.00 |
|
102 |
0 |
|
|
|
1403 |
246.80 |
246.00 |
247.10 |
246.00 |
247.10 |
246.70 |
0.30 |
-0.10 |
6 |
198 |
-2 |
|
|
|
1404 |
247.25 |
247.50 |
247.55 |
247.50 |
247.55 |
247.50 |
0.30 |
0.25 |
6 |
58 |
-2 |
|
|
|
1405 |
248.40 |
247.30 |
248.10 |
247.30 |
248.10 |
247.70 |
-0.30 |
-0.70 |
22 |
138 |
-8 |
|
|
|
1406 |
248.70 |
247.45 |
249.00 |
247.25 |
248.70 |
248.15 |
0.00 |
-0.55 |
40598 |
154338 |
1642 |
|
|
|
1407 |
248.95 |
248.60 |
248.60 |
248.60 |
248.60 |
248.60 |
-0.35 |
-0.35 |
2 |
80 |
0 |
|
|
|
1408 |
249.25 |
|
|
|
249.25 |
249.25 |
0.00 |
0.00 |
|
124 |
0 |
|
|
|
1410 |
249.80 |
|
|
|
249.80 |
249.80 |
0.00 |
0.00 |
|
26 |
0 |
|
|
|
1412 |
249.60 |
248.30 |
250.05 |
248.30 |
249.95 |
249.15 |
0.35 |
-0.45 |
362 |
1848 |
108 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
40996 |
156912 |
1738 |
|
|
|
|||||||||||||
|
白银 |
1402 |
4000 |
4018 |
4130 |
3984 |
4015 |
4013 |
15 |
13 |
1532 |
7396 |
-192 |
|
|
|
1403 |
4013 |
4043 |
4047 |
4021 |
4036 |
4034 |
23 |
21 |
942 |
6244 |
330 |
|
|
|
1404 |
4030 |
4066 |
4066 |
4050 |
4050 |
4053 |
20 |
23 |
18 |
480 |
2 |
|
|
|
1405 |
4060 |
4077 |
4099 |
4061 |
4080 |
4076 |
20 |
16 |
532 |
1780 |
-54 |
|
|
|
1406 |
4083 |
4130 |
4131 |
4078 |
4096 |
4094 |
13 |
11 |
412980 |
414250 |
-41722 |
|
|
|
1407 |
4086 |
4099 |
4109 |
4090 |
4105 |
4102 |
19 |
16 |
180 |
544 |
60 |
|
|
|
1408 |
4080 |
4108 |
4121 |
4099 |
4115 |
4113 |
35 |
33 |
466 |
530 |
94 |
|
|
|
1409 |
4093 |
4110 |
4123 |
4110 |
4118 |
4117 |
25 |
24 |
38 |
616 |
-10 |
|
|
|
1410 |
4084 |
|
|
|
4119 |
4119 |
35 |
35 |
|
264 |
0 |
|
|
|
1411 |
4121 |
|
|
|
4121 |
4121 |
0 |
0 |
|
274 |
0 |
|
|
|
1412 |
4131 |
4152 |
4188 |
4129 |
4142 |
4146 |
11 |
15 |
2342 |
7358 |
0 |
|
|
|
1501 |
4134 |
4155 |
4155 |
4155 |
4155 |
4155 |
21 |
21 |
2 |
22 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
419032 |
439758 |
-41492 |
|
|
|
|||||||||||||
|
螺纹钢 |
1402 |
3245 |
3200 |
3200 |
3190 |
3200 |
3195 |
-45 |
-50 |
360 |
1200 |
-240 |
|
|
|
1403 |
3336 |
3320 |
3320 |
3245 |
3274 |
3304 |
-62 |
-32 |
44 |
582 |
-28 |
|
|
|
1404 |
3389 |
3386 |
3406 |
3342 |
3342 |
3370 |
-47 |
-19 |
1954 |
574 |
86 |
|
|
|
1405 |
3447 |
3448 |
3450 |
3401 |
3411 |
3418 |
-36 |
-29 |
926746 |
1160364 |
56664 |
|
|
|
1406 |
3462 |
3437 |
3450 |
3417 |
3420 |
3426 |
-42 |
-36 |
270 |
352 |
-24 |
|
|
|
1407 |
3467 |
3443 |
3443 |
3443 |
3443 |
3443 |
-24 |
-24 |
4 |
234 |
0 |
|
|
|
1408 |
3514 |
|
|
|
3470 |
3470 |
-44 |
-44 |
|
44 |
0 |
|
|
|
1409 |
3496 |
3511 |
3511 |
3470 |
3470 |
3480 |
-26 |
-16 |
178 |
1538 |
-14 |
|
|
|
1410 |
3526 |
3520 |
3529 |
3492 |
3500 |
3507 |
-26 |
-19 |
120100 |
624158 |
23602 |
|
|
|
1411 |
3533 |
3501 |
3512 |
3501 |
3512 |
3505 |
-21 |
-28 |
8 |
450 |
-4 |
|
|
|
1412 |
3561 |
3510 |
3510 |
3510 |
3510 |
3510 |
-51 |
-51 |
2 |
176 |
2 |
|
|
|
1501 |
3574 |
3554 |
3573 |
3540 |
3546 |
3550 |
-28 |
-24 |
2284 |
9418 |
1610 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1051950 |
1799090 |
81654 |
|
