|
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
|
||
|
1403
|
50550
|
50530
|
50630
|
49790
|
49960
|
49950
|
-590
|
-600
|
27428
|
47760
|
-6188
|
||
|
1404
|
50570
|
50540
|
50670
|
49730
|
49980
|
49990
|
-590
|
-580
|
86444
|
146476
|
-14970
|
||
|
1405
|
50510
|
50510
|
50620
|
49630
|
49900
|
49920
|
-610
|
-590
|
343210
|
268732
|
49236
|
||
|
1406
|
50490
|
50460
|
50580
|
49590
|
49860
|
49830
|
-630
|
-660
|
64826
|
94414
|
22260
|
||
|
1407
|
50480
|
50470
|
50550
|
49560
|
49850
|
49810
|
-630
|
-670
|
10708
|
20814
|
3198
|
||
|
1408
|
50450
|
50470
|
50540
|
49530
|
49820
|
49790
|
-630
|
-660
|
2254
|
5794
|
424
|
||
|
1409
|
50460
|
50500
|
50520
|
49560
|
49830
|
49770
|
-630
|
-690
|
976
|
2176
|
306
|
||
|
1410
|
50460
|
50450
|
50450
|
49530
|
49840
|
49730
|
-620
|
-730
|
288
|
1710
|
120
|
||
|
1411
|
50430
|
50470
|
50470
|
49560
|
49740
|
49750
|
-690
|
-680
|
244
|
1230
|
98
|
||
|
1412
|
50420
|
50450
|
50450
|
49550
|
49850
|
49680
|
-570
|
-740
|
850
|
2028
|
320
|
||
|
1501
|
50410
|
50420
|
50420
|
49540
|
49930
|
49680
|
-480
|
-730
|
188
|
714
|
36
|
||
|
1502
|
50460
|
50260
|
50260
|
49610
|
49800
|
49690
|
-660
|
-770
|
86
|
182
|
70
|
||
|
小计
|
537502
|
592030
|
54910
|
||||||||||
|
铝
|
1403
|
13370
|
13400
|
13420
|
13250
|
13265
|
13315
|
-105
|
-55
|
6728
|
45124
|
-1820
|
|
|
1404
|
13435
|
13450
|
13495
|
13310
|
13340
|
13380
|
-95
|
-55
|
13532
|
79682
|
-2690
|
||
|
1405
|
13495
|
13510
|
13550
|
13355
|
13385
|
13425
|
-110
|
-70
|
17580
|
85950
|
1006
|
||
|
1406
|
13540
|
13545
|
13585
|
13390
|
13415
|
13445
|
-125
|
-95
|
9750
|
62100
|
3158
|
||
|
1407
|
13590
|
13600
|
13620
|
13430
|
13460
|
13490
|
-130
|
-100
|
2122
|
14886
|
746
|
||
|
1408
|
13650
|
13625
|
13625
|
13470
|
13490
|
13495
|
-160
|
-155
|
952
|
11898
|
110
|
||
|
1409
|
13670
|
13575
|
13580
|
13500
|
13525
|
13530
|
-145
|
-140
|
230
|
1296
|
28
|
||
|
1410
|
13740
|
13755
|
13755
|
13545
|
13545
|
13590
|
-195
|
-150
|
96
|
770
|
-20
|
||
|
1411
|
13780
|
13660
|
13660
|
13600
|
13600
|
13605
|
-180
|
-175
|
44
|
206
|
16
|
||
|
1412
|
13855
|
13855
|
13855
|
0
|
0
|
104
|
0
|
||||||
|
1501
|
13840
|
13835
|
13835
|
13660
|
13660
|
13710
|
-180
|
-130
|
32
|
100
|
24
|
||
|
1502
|
13920
|
13820
|
13820
|
13815
|
13815
|
13815
|
-105
|
-105
|
4
|
10
|
2
|
||
|
小计
|
51070
|
302126
|
560
|
||||||||||
|
锌
|
1403
|
15085
|
15120
|
15120
|
14960
|
14970
|
14985
|
-115
|
-100
|
5962
|
16318
|
-2626
|
|
|
1404
|
15155
|
15170
|
15190
|
15010
|
15020
|
15050
|
-135
|
-105
|
25414
|
75836
|
-9634
|
||
|
1405
|
15200
|
15220
|
15265
|
15030
|
15065
|
15090
|
-135
|
-110
|
58432
|
87514
|
-7210
|
||
|
1406
|
15250
|
15255
|
15275
|
15060
|
15110
|
15115
|
-140
|
-135
|
11186
|
24240
|
3044
|
||
|
1407
|
15270
|
15310
|
15315
|
15095
|
15140
|
15160
|
-130
|
-110
|
386
|
2432
|
-40
|
||
|
1408
|
15325
|
15325
|
15330
|
15130
|
15165
|
15240
|
-160
|
-85
|
90
|
266
|
-24
|
||
|
1409
|
15310
|
15260
|
15260
|
15180
|
15180
|
15220
|
-130
|
-90
|
4
|
124
|
0
|
||
|
1410
|
15325
|
15325
|
15325
|
0
|
0
|
78
|
0
|
||||||
|
1411
|
15380
|
15400
|
15400
|
15230
|
15230
|
15285
|
-150
|
-95
|
12
|
32
|
2
|
||
|
1412
|
15400
|
15400
|
15400
|
0
|
0
|
50
|
0
|
||||||
|
1501
|
15405
|
15405
|
15405
|
0
|
0
|
50
|
0
|
||||||
|
1502
|
15335
|
15335
|
15335
|
0
|
0
|
0
|
|||||||
|
小计
|
101486
|
206940
|
-16488
|
||||||||||
|
铅
|
1403
|
13925
|
13945
|
13945
|
13810
|
13835
|
13855
|
-90
|
-70
|
570
|
7158
|
-366
|
|
|
1404
|
14010
|
14035
|
14060
|
13895
|
13910
|
13930
|
-100
|
-80
|
1966
|
9082
|
-478
|
||
|
1405
|
14060
|
14080
|
14080
|
13940
|
13950
|
13970
|
-110
|
-90
|
1246
|
3512
|
294
|
||
|
1406
|
14095
|
14105
|
14115
|
13970
|
13970
|
14005
|
-125
|
-90
|
362
|
1080
|
218
|
||
|
1407
|
14100
|
14025
|
14025
|
14000
|
14010
|
14010
|
-90
|
-90
|
480
|
414
|
396
|
||
|
1408
|
14280
|
14155
|
14155
|
-125
|
-125
|
0
|
|||||||
|
1409
|
14165
|
14260
|
14260
|
14120
|
14120
|
14210
|
-45
|
45
|
32
|
2
|
0
|
||
|
1410
|
14210
|
14200
|
14200
|
-10
|
-10
|
0
|
|||||||
|
1411
|
14315
|
14215
|
14215
|
14215
|
14215
|
14215
|
-100
|
-100
|
2
|
6
|
0
|
||
|
1412
|
14390
|
14390
|
14390
|
14390
|
14390
|
14390
|
0
|
0
|
2
|
24
|
-2
|
||
|
1501
|
14350
|
14255
|
14255
|
14255
|
14255
|
14255
|
-95
|
-95
|
2
|
2
|
2
|
||
|
1502
|
14415
|
14415
|
14415
|
0
|
0
|
0
|
|||||||
|
小计
|
4662
|
21280
|
64
|
||||||||||
|
黄金
|
1403
|
258.45
|
259.35
|
260.30
|
257.85
|
260.05
|
259.15
|
1.60
|
0.70
|
44
|
134
|
-6
|
|
|
1404
|
257.95
|
258.40
|
260.30
|
257.65
|
260.30
|
258.90
|
2.35
|
0.95
|
10
|
50
|
-4
|
||
|
1405
|
258.25
|
259.75
|
261.25
|
257.90
|
261.25
|
259.90
|
3.00
|
1.65
|
66
|
218
|
16
|
||
|
1406
|
258.85
|
260.10
|
261.60
|
259.10
|
261.45
|
260.30
|
2.60
|
1.45
|
199020
|
186650
|
688
|
||
|
1407
|
258.80
|
259.80
|
261.20
|
259.55
|
260.40
|
260.10
|
1.60
|
1.30
|
18
|
66
|
0
|
||
|
1408
|
260.15
|
260.80
|
260.80
|
260.80
|
260.80
|
260.80
|
0.65
|
0.65
|
2
|
116
|
-2
|
||
|
1410
|
260.20
|
260.85
|
260.85
|
0.65
|
0.65
|
22
|
0
|
||||||
|
1412
|
260.00
|
260.85
|
262.35
|
259.80
|
262.35
|
261.20
|
2.35
|
1.20
|
2906
|
11004
|
1776
|
||
|
1502
|
260.50
|
260.50
|
260.50
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
202066
|
198260
|
2468
|
||||||||||
|
白银
|
1403
|
4315
|
4336
|
4345
|
4268
|
4327
|
4306
|
12
|
-9
|
4586
|
7572
|
1182
|
|
|
1404
|
4342
|
4323
|
4367
|
4305
|
4346
|
4344
|
4
|
2
|
224
|
960
|
12
|
||
|
1405
|
4368
|
4383
|
4393
|
4308
|
4381
|
4366
|
13
|
-2
|
3796
|
4598
|
90
|
||
|
1406
|
4399
|
4407
|
4425
|
4333
|
4408
|
4396
|
9
|
-3
|
3120350
|
638146
|
-10056
|
||
|
1407
|
4408
|
4413
|
4435
|
4355
|
4410
|
4377
|
2
|
-31
|
824
|
758
|
-8
|
||
|
1408
|
4415
|
4426
|
4426
|
4363
|
4402
|
4389
|
-13
|
-26
|
192
|
568
|
-46
|
||
|
1409
|
4431
|
4444
|
4444
|
4389
|
4420
|
4409
|
-11
|
-22
|
90
|
736
|
10
|
||
|
1410
|
4405
|
4452
|
4457
|
4392
|
4441
|
4427
|
36
|
22
|
54
|
296
|
0
|
||
|
1411
|
4458
|
4461
|
4461
|
4400
|
4456
|
4429
|
-2
|
-29
|
18
|
298
|
-4
|
||
|
1412
|
4463
|
4481
|
4492
|
4403
|
4475
|
4447
|
12
|
-16
|
15534
|
23540
|
-146
|
||
|
1501
|
4475
|
4481
|
4495
|
4444
|
4481
|
4466
|
6
|
-9
|
80
|
70
|
-10
|
||
|
1502
|
4502
|
4463
|
4463
|
4463
|
4463
|
4463
|
-39
|
-39
|
2
|
10
|
2
|
||
|
小计
|
3145750
|
677552
|
-8974
|
||||||||||
|
螺纹钢
|
1403
|
3176
|
3114
|
3158
|
3103
|
3140
|
3127
|
-36
|
-49
|
22
|
468
|
-2
|
|
|
1404
|
3336
|
3325
|
3325
|
3241
|
3267
|
3280
|
-69
|
-56
|
70
|
560
|
-18
|
||
|
1405
|
3393
|
3384
|
3387
|
3308
|
3326
|
3336
|
-67
|
-57
|
1518470
|
1313994
|
-35166
|
||
|
1406
|
3422
|
3372
|
3372
|
3330
|
3357
|
3345
|
-65
|
-77
|
178
|
456
|
8
|
||
|
1407
|
3434
|
3373
|
3373
|
3373
|
3373
|
3373
|
-61
|
-61
|
2
|
288
|
0
|
||
|
1408
|
3438
|
3401
|
3401
|
-37
|
-37
|
134
|
0
|
||||||
|
1409
|
3462
|
3449
|
3449
|
3403
|
3407
|
3418
|
-55
|
-44
|
1016
|
2478
|
-30
|
||
|
1410
|
3489
|
3482
|
3483
|
3427
|
3430
|
3443
|
-59
|
-46
|
630260
|
1023730
|
-11954
|
||
|
1411
|
3495
|
3454
|
3454
|
3437
|
3437
|
3443
|
-58
|
-52
|
28
|
340
|
-12
|
||
|
1412
|
3530
|
3500
|
3500
|
3470
|
3485
|
3484
|
-45
|
-46
|
30
|
200
|
-6
|
||
|
1501
|
3552
|
3530
|
3530
|
3490
|
3495
|
3501
|
-57
|
-51
|
8836
|
48666
|
4142
|
||
|
1502
|
3556
|
3505
|
3505
|
-51
|
-51
|
4
|
0
|
||||||
|
小计
|
2158912
|
2391318
|
-43038
|
||||||||||
注：
1、报价单位：铜、铝、锌、铅、螺纹钢为元/吨；黄金为元/克；白银为元/千克。
2、交易单位：铜、铝、锌、铅为5吨/手；螺纹钢为10吨/手；黄金为1000克/手；白银为15千克/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
