|
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
|
46090
|
46100
|
46100
|
43780
|
44600
|
44370
|
-1490
|
-1720
|
13790
|
15430
|
-2430
|
||
|
1404
|
46150
|
46210
|
46260
|
43840
|
44570
|
44610
|
-1580
|
-1540
|
45746
|
55520
|
-3220
|
||
|
1405
|
46050
|
46220
|
46240
|
43740
|
44600
|
44800
|
-1450
|
-1250
|
589500
|
214334
|
-25300
|
||
|
1406
|
45990
|
46180
|
46180
|
43690
|
44500
|
44650
|
-1490
|
-1340
|
1389436
|
387224
|
91350
|
||
|
1407
|
45910
|
46080
|
46100
|
43610
|
44480
|
44470
|
-1430
|
-1440
|
160854
|
98532
|
19724
|
||
|
1408
|
45920
|
46030
|
46060
|
43620
|
44520
|
44540
|
-1400
|
-1380
|
28058
|
27878
|
5680
|
||
|
1409
|
45900
|
45750
|
46050
|
43600
|
44510
|
44390
|
-1390
|
-1510
|
8712
|
9134
|
2162
|
||
|
1410
|
45930
|
46080
|
46080
|
43630
|
44470
|
44340
|
-1460
|
-1590
|
738
|
3158
|
84
|
||
|
1411
|
45960
|
45780
|
45800
|
43660
|
44460
|
44300
|
-1500
|
-1660
|
656
|
2374
|
210
|
||
|
1412
|
45960
|
46010
|
46010
|
43660
|
44550
|
44270
|
-1410
|
-1690
|
580
|
2794
|
138
|
||
|
1501
|
45930
|
46020
|
46040
|
43630
|
44600
|
44320
|
-1330
|
-1610
|
660
|
1456
|
150
|
||
|
1502
|
45950
|
45440
|
45440
|
43720
|
44660
|
44220
|
-1290
|
-1730
|
276
|
702
|
38
|
||
|
小计
|
2239006
|
818536
|
88586
|
||||||||||
|
铝
|
1403
|
12955
|
12920
|
12940
|
12890
|
12915
|
12915
|
-40
|
-40
|
9270
|
39950
|
2220
|
|
|
1404
|
13065
|
13065
|
13080
|
13005
|
13045
|
13040
|
-20
|
-25
|
7820
|
73220
|
-1336
|
||
|
1405
|
13145
|
13175
|
13175
|
13075
|
13155
|
13130
|
10
|
-15
|
13406
|
91902
|
-284
|
||
|
1406
|
13215
|
13225
|
13255
|
13150
|
13250
|
13205
|
35
|
-10
|
21748
|
103502
|
896
|
||
|
1407
|
13275
|
13310
|
13330
|
13220
|
13320
|
13275
|
45
|
0
|
5092
|
25258
|
1672
|
||
|
1408
|
13300
|
13350
|
13405
|
13275
|
13405
|
13315
|
105
|
15
|
688
|
12876
|
72
|
||
|
1409
|
13370
|
13430
|
13450
|
13330
|
13450
|
13420
|
80
|
50
|
108
|
1546
|
22
|
||
|
1410
|
13420
|
13480
|
13495
|
13460
|
13495
|
13480
|
75
|
60
|
108
|
856
|
-4
|
||
|
1411
|
13400
|
13520
|
13530
|
13520
|
13530
|
13520
|
130
|
120
|
24
|
400
|
20
|
||
|
1412
|
13500
|
13515
|
13580
|
13515
|
13580
|
13550
|
80
|
50
|
42
|
164
|
18
|
||
|
1501
|
13540
|
13565
|
13620
|
13565
|
13620
|
13585
|
80
|
45
|
18
|
130
|
6
|
||
|
1502
|
13500
|
13630
|
13630
|
13530
|
13530
|
13570
|
30
|
70
|
8
|
14
|
0
|
||
|
小计
|
58332
|
349818
|
3302
|
||||||||||
|
锌
|
1403
|
14770
|
14750
|
14750
|
14660
|
14720
|
14730
|
-50
|
-40
|
1380
|
4680
|
-70
|
|
|
1404
|
14835
|
14850
|
14855
|
14700
|
14830
|
14780
|
-5
|
-55
|
4146
|
25358
|
-1510
|
||
|
1405
|
14875
|
14920
|
14935
|
14750
|
14885
|
14835
|
10
|
-40
|
82772
|
94178
|
-7236
|
||
|
1406
|
14920
|
14980
|
14990
|
14765
|
14940
|
14870
|
20
|
-50
|
78788
|
69676
|
5822
|
||
|
1407
|
14965
|
15015
|
15015
|
14820
|
14970
|
14900
|
5
|
-65
|
6236
|
15970
|
900
|
||
|
1408
|
14990
|
15005
|
15020
|
14780
|
15020
|
14950
|
30
|
-40
|
84
|
2470
|
16
|
||
|
1409
|
15025
|
15020
|
15055
|
14930
|
15045
|
14965
|
20
|
-60
|
90
|
174
|
-26
|
||
|
1410
|
15110
|
15040
|
15115
|
15025
|
15050
|
15065
|
-60
|
-45
|
42
|
360
|
20
|
||
|
1411
|
15170
|
15150
|
15150
|
15130
|
15130
|
15140
|
-40
|
-30
|
8
|
56
|
-4
|
||
|
1412
|
15180
|
15230
|
15230
|
15100
|
15115
|
15165
|
-65
|
-15
|
8
|
96
|
0
|
||
|
1501
|
15245
|
15220
|
15220
|
15130
|
15205
|
15175
|
-40
|
-70
|
26
|
80
|
4
|
||
|
1502
|
15220
|
15260
|
15260
|
15260
|
15260
|
15260
|
40
|
40
|
2
|
6
|
0
|
||
|
小计
|
173582
|
213104
|
-2084
|
||||||||||
|
铅
|
1403
|
13665
|
13605
|
13605
|
13525
|
13550
|
13570
|
-115
|
-95
|
140
|
5000
|
40
|
|
|
1404
|
13760
|
13770
|
13770
|
13595
|
13655
|
13640
|
-105
|
-120
|
1436
|
9438
|
-740
|
||
|
1405
|
13800
|
13865
|
13880
|
13640
|
13740
|
13715
|
-60
|
-85
|
1618
|
6352
|
32
|
||
|
1406
|
13865
|
13925
|
13945
|
13675
|
13775
|
13780
|
-90
|
-85
|
2076
|
3404
|
32
|
||
|
1407
|
13910
|
13850
|
13850
|
13750
|
13750
|
13805
|
-160
|
-105
|
14
|
1434
|
0
|
||
|
1408
|
14045
|
13840
|
13840
|
13840
|
13840
|
13840
|
-205
|
-205
|
2
|
4
|
2
|
||
|
1409
|
14000
|
13795
|
13795
|
-205
|
-205
|
2
|
0
|
||||||
|
1410
|
14075
|
13865
|
13865
|
-210
|
-210
|
2
|
0
|
||||||
|
1411
|
14125
|
14125
|
14125
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14115
|
14100
|
14100
|
14070
|
14070
|
14090
|
-45
|
-25
|
6
|
30
|
6
|
||
|
1501
|
14085
|
14080
|
14080
|
14080
|
14080
|
14080
|
-5
|
-5
|
4
|
-4
|
|||
|
1502
|
14240
|
14240
|
14240
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
5296
|
25672
|
-632
|
||||||||||
|
黄金
|
1403
|
262.95
|
265.00
|
265.00
|
265.00
|
265.00
|
265.00
|
2.05
|
2.05
|
6
|
96
|
0
|
|
|
1404
|
262.10
|
264.80
|
266.60
|
264.80
|
266.60
|
265.75
|
4.50
|
3.65
|
12
|
68
|
-6
|
||
|
1405
|
262.95
|
264.65
|
267.35
|
262.85
|
266.75
|
264.35
|
3.80
|
1.40
|
186
|
178
|
6
|
||
|
1406
|
262.95
|
265.00
|
268.20
|
262.20
|
266.90
|
265.20
|
3.95
|
2.25
|
322548
|
206254
|
5744
|
||
|
1407
|
263.20
|
264.85
|
265.65
|
263.35
|
265.50
|
264.55
|
2.30
|
1.35
|
28
|
66
|
4
|
||
|
1408
|
263.80
|
264.70
|
268.45
|
262.55
|
268.45
|
265.60
|
4.65
|
1.80
|
104
|
118
|
4
|
||
|
1410
|
263.35
|
265.65
|
268.10
|
263.45
|
268.10
|
266.50
|
4.75
|
3.15
|
14
|
44
|
-2
|
||
|
1412
|
263.90
|
265.20
|
268.70
|
263.10
|
267.40
|
266.45
|
3.50
|
2.55
|
4822
|
23732
|
1006
|
||
|
1502
|
263.85
|
266.40
|
266.40
|
2.55
|
2.55
|
2
|
0
|
||||||
|
小计
|
327720
|
230558
|
6756
|
||||||||||
|
白银
|
1403
|
4139
|
4176
|
4210
|
4130
|
4193
|
4179
|
54
|
40
|
1100
|
8232
|
-448
|
|
|
1404
|
4165
|
4196
|
4215
|
4091
|
4196
|
4186
|
31
|
21
|
618
|
1430
|
130
|
||
|
1405
|
4177
|
4234
|
4248
|
4148
|
4212
|
4205
|
35
|
28
|
788
|
3576
|
-160
|
||
|
1406
|
4191
|
4234
|
4266
|
4150
|
4234
|
4211
|
43
|
20
|
3141810
|
438114
|
-12080
|
||
|
1407
|
4205
|
4242
|
4275
|
4171
|
4250
|
4216
|
45
|
11
|
184
|
756
|
24
|
||
|
1408
|
4211
|
4257
|
4290
|
4185
|
4274
|
4241
|
63
|
30
|
76
|
604
|
10
|
||
|
1409
|
4236
|
4242
|
4304
|
4201
|
4274
|
4263
|
38
|
27
|
266
|
742
|
24
|
||
|
1410
|
4229
|
4318
|
4318
|
4227
|
4290
|
4283
|
61
|
54
|
58
|
276
|
4
|
||
|
1411
|
4249
|
4299
|
4302
|
4269
|
4296
|
4291
|
47
|
42
|
18
|
292
|
-8
|
||
|
1412
|
4271
|
4307
|
4338
|
4228
|
4314
|
4294
|
43
|
23
|
25014
|
33390
|
990
|
||
|
1501
|
4276
|
4331
|
4331
|
4258
|
4326
|
4293
|
50
|
17
|
40
|
160
|
2
|
||
|
1502
|
4282
|
4312
|
4332
|
4265
|
4330
|
4316
|
48
|
34
|
816
|
442
|
392
|
||
|
小计
|
3170788
|
488014
|
-11120
|
||||||||||
|
螺纹钢
|
1403
|
3046
|
3099
|
3046
|
53
|
0
|
120
|
0
|
|||||
|
1404
|
3049
|
3059
|
3091
|
3027
|
3073
|
3067
|
24
|
18
|
62
|
466
|
-2
|
||
|
1405
|
3103
|
3069
|
3144
|
3039
|
3137
|
3108
|
34
|
5
|
468876
|
525324
|
-69000
|
||
|
1406
|
3130
|
3108
|
3166
|
3077
|
3153
|
3135
|
23
|
5
|
138
|
876
|
-24
|
||
|
1407
|
3148
|
3136
|
3216
|
3136
|
3196
|
3182
|
48
|
34
|
22
|
284
|
-2
|
||
|
1408
|
3194
|
3173
|
3227
|
3135
|
3220
|
3193
|
26
|
-1
|
78
|
180
|
2
|
||
|
1409
|
3200
|
3170
|
3237
|
3100
|
3222
|
3193
|
22
|
-7
|
12784
|
3708
|
-788
|
||
|
1410
|
3219
|
3186
|
3260
|
3141
|
3254
|
3223
|
35
|
4
|
3159628
|
1650522
|
130672
|
||
|
1411
|
3227
|
3206
|
3296
|
3181
|
3296
|
3236
|
69
|
9
|
234
|
380
|
-18
|
||
|
1412
|
3244
|
3260
|
3304
|
3233
|
3304
|
3284
|
60
|
40
|
44
|
194
|
-2
|
||
|
1501
|
3289
|
3251
|
3327
|
3220
|
3320
|
3292
|
31
|
3
|
23684
|
76536
|
1458
|
||
|
1502
|
3316
|
3271
|
3327
|
3268
|
3327
|
3309
|
11
|
-7
|
376
|
450
|
318
|
||
|
小计
|
3665926
|
2259040
|
62614
|
||||||||||
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。
