|
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
|
44370
|
44890
|
44950
|
44180
|
44370
|
44660
|
0
|
290
|
6730
|
13430
|
-2000
|
||
|
1404
|
44610
|
44560
|
45150
|
44100
|
44440
|
44700
|
-170
|
90
|
30240
|
53708
|
-1812
|
||
|
1405
|
44800
|
44580
|
45170
|
44090
|
44490
|
44670
|
-310
|
-130
|
431366
|
198326
|
-16008
|
||
|
1406
|
44650
|
44380
|
45110
|
44030
|
44410
|
44590
|
-240
|
-60
|
1239036
|
411156
|
23932
|
||
|
1407
|
44470
|
44350
|
45080
|
44010
|
44400
|
44560
|
-70
|
90
|
167122
|
125626
|
27094
|
||
|
1408
|
44540
|
44320
|
45070
|
44010
|
44360
|
44550
|
-180
|
10
|
15690
|
30024
|
2146
|
||
|
1409
|
44390
|
44420
|
45090
|
44040
|
44410
|
44580
|
20
|
190
|
6748
|
10446
|
1312
|
||
|
1410
|
44340
|
44530
|
45010
|
44020
|
44350
|
44600
|
10
|
260
|
1294
|
3472
|
314
|
||
|
1411
|
44300
|
44230
|
45000
|
44230
|
44440
|
44580
|
140
|
280
|
356
|
2440
|
66
|
||
|
1412
|
44270
|
44550
|
44990
|
44180
|
44390
|
44570
|
120
|
300
|
360
|
2888
|
94
|
||
|
1501
|
44320
|
44520
|
45100
|
44130
|
44450
|
44670
|
130
|
350
|
260
|
1448
|
-8
|
||
|
1502
|
44220
|
44600
|
45000
|
44250
|
44470
|
44640
|
250
|
420
|
198
|
720
|
18
|
||
|
小计
|
1899400
|
853684
|
35148
|
||||||||||
|
铝
|
1403
|
12915
|
12920
|
12930
|
12880
|
12880
|
12910
|
-35
|
-5
|
5450
|
40850
|
900
|
|
|
1404
|
13040
|
13070
|
13075
|
13020
|
13025
|
13035
|
-15
|
-5
|
7466
|
71132
|
-2088
|
||
|
1405
|
13130
|
13140
|
13180
|
13120
|
13130
|
13135
|
0
|
5
|
9214
|
91140
|
-762
|
||
|
1406
|
13205
|
13235
|
13280
|
13210
|
13215
|
13235
|
10
|
30
|
14404
|
102980
|
-522
|
||
|
1407
|
13275
|
13320
|
13360
|
13285
|
13290
|
13310
|
15
|
35
|
4808
|
27620
|
2362
|
||
|
1408
|
13315
|
13405
|
13435
|
13355
|
13360
|
13375
|
45
|
60
|
1318
|
13164
|
288
|
||
|
1409
|
13420
|
13490
|
13520
|
13425
|
13455
|
13445
|
35
|
25
|
92
|
1476
|
-70
|
||
|
1410
|
13480
|
13575
|
13610
|
13475
|
13500
|
13565
|
20
|
85
|
62
|
854
|
-2
|
||
|
1411
|
13520
|
13625
|
13705
|
13505
|
13505
|
13630
|
-15
|
110
|
84
|
438
|
38
|
||
|
1412
|
13550
|
13655
|
13655
|
13600
|
13600
|
13640
|
50
|
90
|
8
|
162
|
-2
|
||
|
1501
|
13585
|
13690
|
13805
|
13655
|
13655
|
13705
|
70
|
120
|
18
|
138
|
8
|
||
|
1502
|
13570
|
13685
|
13700
|
13660
|
13665
|
13665
|
95
|
95
|
18
|
12
|
-2
|
||
|
小计
|
42942
|
349966
|
148
|
||||||||||
|
锌
|
1403
|
14730
|
14760
|
14760
|
14670
|
14670
|
14690
|
-60
|
-40
|
1530
|
4950
|
270
|
|
|
1404
|
14780
|
14820
|
14830
|
14745
|
14745
|
14770
|
-35
|
-10
|
3548
|
23492
|
-1866
|
||
|
1405
|
14835
|
14855
|
14910
|
14795
|
14795
|
14840
|
-40
|
5
|
49520
|
90838
|
-3340
|
||
|
1406
|
14870
|
14920
|
14960
|
14820
|
14835
|
14870
|
-35
|
0
|
54076
|
67522
|
-2154
|
||
|
1407
|
14900
|
14865
|
14990
|
14865
|
14885
|
14910
|
-15
|
10
|
2350
|
16458
|
488
|
||
|
1408
|
14950
|
14965
|
15000
|
14905
|
14915
|
14960
|
-35
|
10
|
340
|
2632
|
162
|
||
|
1409
|
14965
|
14975
|
15005
|
14865
|
14960
|
14965
|
-5
|
0
|
22
|
180
|
6
|
||
|
1410
|
15065
|
15130
|
15130
|
15005
|
15010
|
15010
|
-55
|
-55
|
322
|
484
|
124
|
||
|
1411
|
15140
|
15090
|
15090
|
15000
|
15085
|
15045
|
-55
|
-95
|
12
|
56
|
0
|
||
|
1412
|
15165
|
15150
|
15150
|
15100
|
15100
|
15125
|
-65
|
-40
|
40
|
118
|
22
|
||
|
1501
|
15175
|
15295
|
15295
|
15170
|
15170
|
15230
|
-5
|
55
|
64
|
74
|
-6
|
||
|
1502
|
15260
|
15260
|
15260
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
111824
|
206810
|
-6294
|
||||||||||
|
铅
|
1403
|
13570
|
13750
|
13750
|
13510
|
13510
|
13530
|
-60
|
-40
|
420
|
5170
|
170
|
|
|
1404
|
13640
|
13645
|
13675
|
13550
|
13550
|
13605
|
-90
|
-35
|
1372
|
8684
|
-754
|
||
|
1405
|
13715
|
13740
|
13745
|
13635
|
13635
|
13680
|
-80
|
-35
|
1588
|
6772
|
420
|
||
|
1406
|
13780
|
13780
|
13790
|
13690
|
13720
|
13745
|
-60
|
-35
|
1174
|
4110
|
706
|
||
|
1407
|
13805
|
13770
|
13770
|
13760
|
13760
|
13765
|
-45
|
-40
|
4
|
1434
|
0
|
||
|
1408
|
13840
|
13840
|
13840
|
0
|
0
|
4
|
0
|
||||||
|
1409
|
13795
|
13755
|
13755
|
-40
|
-40
|
2
|
0
|
||||||
|
1410
|
13865
|
13975
|
13975
|
13850
|
13850
|
13910
|
-15
|
45
|
4
|
4
|
2
|
||
|
1411
|
14125
|
14020
|
14020
|
-105
|
-105
|
4
|
0
|
||||||
|
1412
|
14090
|
14080
|
14080
|
14080
|
14080
|
14080
|
-10
|
-10
|
2
|
28
|
-2
|
||
|
1501
|
14080
|
14080
|
14080
|
0
|
0
|
0
|
|||||||
|
1502
|
14240
|
14240
|
14240
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
4564
|
26214
|
542
|
||||||||||
|
黄金
|
1403
|
265.00
|
265.00
|
265.00
|
0.00
|
0.00
|
96
|
0
|
|||||
|
1404
|
265.75
|
270.65
|
271.50
|
267.30
|
269.45
|
269.40
|
3.70
|
3.65
|
42
|
84
|
16
|
||
|
1405
|
264.35
|
268.35
|
270.30
|
267.55
|
269.30
|
268.40
|
4.95
|
4.05
|
164
|
200
|
22
|
||
|
1406
|
265.20
|
268.45
|
271.00
|
267.85
|
269.70
|
269.20
|
4.50
|
4.00
|
274482
|
197164
|
-9090
|
||
|
1407
|
264.55
|
268.45
|
270.70
|
268.45
|
270.00
|
270.15
|
5.45
|
5.60
|
116
|
54
|
-12
|
||
|
1408
|
265.60
|
269.15
|
270.75
|
268.95
|
270.25
|
270.00
|
4.65
|
4.40
|
476
|
470
|
352
|
||
|
1410
|
266.50
|
269.00
|
271.10
|
269.00
|
269.90
|
270.30
|
3.40
|
3.80
|
38
|
66
|
22
|
||
|
1412
|
266.45
|
268.80
|
271.65
|
268.45
|
270.35
|
270.20
|
3.90
|
3.75
|
5794
|
25486
|
1754
|
||
|
1502
|
266.40
|
270.30
|
270.30
|
3.90
|
3.90
|
2
|
0
|
||||||
|
小计
|
281112
|
223622
|
-6936
|
||||||||||
|
白银
|
1403
|
4179
|
4231
|
4265
|
4230
|
4230
|
4249
|
51
|
70
|
1084
|
7288
|
-944
|
|
|
1404
|
4186
|
4203
|
4265
|
4191
|
4238
|
4236
|
52
|
50
|
422
|
1518
|
88
|
||
|
1405
|
4205
|
4233
|
4293
|
4217
|
4254
|
4264
|
49
|
59
|
648
|
3576
|
0
|
||
|
1406
|
4211
|
4241
|
4317
|
4229
|
4275
|
4268
|
64
|
57
|
2800848
|
451802
|
13688
|
||
|
1407
|
4216
|
4263
|
4326
|
4248
|
4283
|
4299
|
67
|
83
|
188
|
754
|
-2
|
||
|
1408
|
4241
|
4261
|
4331
|
4261
|
4300
|
4303
|
59
|
62
|
134
|
602
|
-2
|
||
|
1409
|
4263
|
4291
|
4356
|
4246
|
4310
|
4305
|
47
|
42
|
316
|
722
|
-20
|
||
|
1410
|
4283
|
4290
|
4351
|
4290
|
4351
|
4315
|
68
|
32
|
20
|
274
|
-2
|
||
|
1411
|
4291
|
4332
|
4383
|
4321
|
4362
|
4348
|
71
|
57
|
12
|
292
|
0
|
||
|
1412
|
4294
|
4324
|
4392
|
4301
|
4345
|
4348
|
51
|
54
|
23744
|
35102
|
1712
|
||
|
1501
|
4293
|
4339
|
4400
|
4330
|
4400
|
4363
|
107
|
70
|
12
|
156
|
-4
|
||
|
1502
|
4316
|
4336
|
4399
|
4327
|
4371
|
4369
|
55
|
53
|
18
|
444
|
2
|
||
|
小计
|
2827446
|
502530
|
14516
|
||||||||||
|
螺纹钢
|
1403
|
3046
|
3100
|
3100
|
3100
|
3100
|
3100
|
54
|
54
|
60
|
120
|
0
|
|
|
1404
|
3067
|
3110
|
3110
|
3089
|
3089
|
3101
|
22
|
34
|
12
|
462
|
-4
|
||
|
1405
|
3108
|
3150
|
3166
|
3123
|
3166
|
3144
|
58
|
36
|
293028
|
485594
|
-39730
|
||
|
1406
|
3135
|
3152
|
3178
|
3111
|
3178
|
3154
|
43
|
19
|
174
|
868
|
-8
|
||
|
1407
|
3182
|
3233
|
3233
|
3211
|
3211
|
3220
|
29
|
38
|
18
|
282
|
-2
|
||
|
1408
|
3193
|
3225
|
3225
|
3216
|
3218
|
3220
|
25
|
27
|
10
|
176
|
-4
|
||
|
1409
|
3193
|
3230
|
3255
|
3221
|
3255
|
3238
|
62
|
45
|
4484
|
3522
|
-186
|
||
|
1410
|
3223
|
3259
|
3285
|
3245
|
3284
|
3265
|
61
|
42
|
2265162
|
1652640
|
2118
|
||
|
1411
|
3236
|
3296
|
3296
|
3258
|
3274
|
3275
|
38
|
39
|
140
|
356
|
-24
|
||
|
1412
|
3284
|
3301
|
3314
|
3295
|
3314
|
3304
|
30
|
20
|
264
|
384
|
190
|
||
|
1501
|
3292
|
3322
|
3354
|
3314
|
3350
|
3331
|
58
|
39
|
28780
|
82564
|
6028
|
||
|
1502
|
3309
|
3320
|
3347
|
3318
|
3347
|
3333
|
38
|
24
|
292
|
670
|
220
|
||
|
小计
|
2592424
|
2227638
|
-31402
|
||||||||||
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。
