|
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 |
44660 |
43530 |
44380 |
43530 |
44380 |
44230 |
-280 |
-430 |
6550 |
11180 |
-2250 |
|
|
|
|
1404 |
44700 |
44460 |
44900 |
44100 |
44370 |
44350 |
-330 |
-350 |
17952 |
51860 |
-1848 |
|
|
|
1405 |
44670 |
44490 |
44900 |
44100 |
44380 |
44420 |
-290 |
-250 |
276792 |
180204 |
-18122 |
|
|
|
1406 |
44590 |
44370 |
44840 |
44000 |
44290 |
44350 |
-300 |
-240 |
943288 |
432424 |
21268 |
|
|
|
1407 |
44560 |
44380 |
44820 |
43970 |
44250 |
44260 |
-310 |
-300 |
137844 |
138622 |
12996 |
|
|
|
1408 |
44550 |
44370 |
44830 |
43900 |
44250 |
44260 |
-300 |
-290 |
15550 |
32724 |
2700 |
|
|
|
1409 |
44580 |
44410 |
44870 |
44000 |
44290 |
44230 |
-290 |
-350 |
5322 |
11240 |
794 |
|
|
|
1410 |
44600 |
44460 |
44720 |
44000 |
44330 |
44190 |
-270 |
-410 |
1768 |
3864 |
392 |
|
|
|
1411 |
44580 |
44550 |
44680 |
44090 |
44260 |
44230 |
-320 |
-350 |
1026 |
2792 |
352 |
|
|
|
1412 |
44570 |
44660 |
44820 |
44100 |
44360 |
44280 |
-210 |
-290 |
382 |
2982 |
94 |
|
|
|
1501 |
44670 |
44530 |
44710 |
44070 |
44290 |
44320 |
-380 |
-350 |
92 |
1466 |
18 |
|
|
|
1502 |
44640 |
44880 |
44880 |
44160 |
44390 |
44300 |
-250 |
-340 |
180 |
758 |
38 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1406746 |
870116 |
16432 |
|
|
|
|||||||||||||
|
铝 |
1403 |
12910 |
12850 |
12890 |
12820 |
12855 |
12855 |
-55 |
-55 |
3680 |
40400 |
-450 |
|
|
|
1404 |
13035 |
12990 |
13000 |
12940 |
12960 |
12970 |
-75 |
-65 |
5424 |
70844 |
-288 |
|
|
|
1405 |
13135 |
13110 |
13110 |
13035 |
13050 |
13065 |
-85 |
-70 |
12068 |
90468 |
-672 |
|
|
|
1406 |
13235 |
13190 |
13195 |
13125 |
13145 |
13155 |
-90 |
-80 |
23836 |
106262 |
3282 |
|
|
|
1407 |
13310 |
13260 |
13265 |
13200 |
13210 |
13235 |
-100 |
-75 |
2256 |
27926 |
306 |
|
|
|
1408 |
13375 |
13355 |
13360 |
13280 |
13295 |
13300 |
-80 |
-75 |
2624 |
14818 |
1654 |
|
|
|
1409 |
13445 |
13390 |
13390 |
13345 |
13345 |
13365 |
-100 |
-80 |
12 |
1470 |
-6 |
|
|
|
1410 |
13565 |
13440 |
13480 |
13420 |
13440 |
13440 |
-125 |
-125 |
64 |
870 |
16 |
|
|
|
1411 |
13630 |
13560 |
13580 |
13535 |
13535 |
13570 |
-95 |
-60 |
24 |
448 |
10 |
|
|
|
1412 |
13640 |
13610 |
13735 |
13525 |
13615 |
13635 |
-25 |
-5 |
26 |
162 |
0 |
|
|
|
1501 |
13705 |
|
|
|
13700 |
13700 |
-5 |
-5 |
|
138 |
0 |
|
|
|
1502 |
13665 |
13605 |
13715 |
13600 |
13600 |
13640 |
-65 |
-25 |
6 |
14 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
50020 |
353820 |
3854 |
|
|
|
|||||||||||||
|
锌 |
1403 |
14690 |
14695 |
14695 |
14650 |
14650 |
14655 |
-40 |
-35 |
1460 |
4780 |
-170 |
|
|
|
1404 |
14770 |
14705 |
14765 |
14700 |
14700 |
14730 |
-70 |
-40 |
4384 |
21956 |
-1536 |
|
|
|
1405 |
14840 |
14750 |
14820 |
14750 |
14765 |
14785 |
-75 |
-55 |
34026 |
83438 |
-7400 |
|
|
|
1406 |
14870 |
14805 |
14865 |
14780 |
14810 |
14830 |
-60 |
-40 |
35360 |
65136 |
-2386 |
|
|
|
1407 |
14910 |
14850 |
14910 |
14840 |
14860 |
14875 |
-50 |
-35 |
3214 |
16962 |
504 |
|
|
|
1408 |
14960 |
14900 |
14920 |
14890 |
14910 |
14905 |
-50 |
-55 |
106 |
2612 |
-20 |
|
|
|
1409 |
14965 |
14970 |
14970 |
14910 |
14945 |
14935 |
-20 |
-30 |
64 |
202 |
22 |
|
|
|
1410 |
15010 |
14995 |
14995 |
14995 |
14995 |
14995 |
-15 |
-15 |
2 |
484 |
0 |
|
|
|
1411 |
15045 |
15065 |
15065 |
15015 |
15055 |
15045 |
10 |
0 |
8 |
54 |
-2 |
|
|
|
1412 |
15125 |
15140 |
15140 |
15050 |
15050 |
15090 |
-75 |
-35 |
6 |
120 |
2 |
|
|
|
1501 |
15230 |
15550 |
15550 |
15155 |
15190 |
15330 |
-40 |
100 |
98 |
114 |
40 |
|
|
|
1502 |
15260 |
|
|
|
15260 |
15260 |
0 |
0 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
78728 |
195864 |
-10946 |
|
|
|
|||||||||||||
|
铅 |
1403 |
13530 |
13465 |
13515 |
13450 |
13500 |
13485 |
-30 |
-45 |
340 |
5080 |
-90 |
|
|
|
1404 |
13605 |
13495 |
13600 |
13495 |
13570 |
13560 |
-35 |
-45 |
1100 |
7896 |
-788 |
|
|
|
1405 |
13680 |
13560 |
13670 |
13560 |
13620 |
13640 |
-60 |
-40 |
1240 |
6860 |
88 |
|
|
|
1406 |
13745 |
13625 |
13740 |
13625 |
13700 |
13695 |
-45 |
-50 |
966 |
4134 |
24 |
|
|
|
1407 |
13765 |
13700 |
13730 |
13700 |
13715 |
13710 |
-50 |
-55 |
558 |
1924 |
490 |
|
|
|
1408 |
13840 |
|
|
|
13840 |
13840 |
0 |
0 |
|
4 |
0 |
|
|
|
1409 |
13755 |
|
|
|
13700 |
13700 |
-55 |
-55 |
|
2 |
0 |
|
|
|
1410 |
13910 |
13975 |
13975 |
13975 |
13975 |
13975 |
65 |
65 |
2 |
4 |
0 |
|
|
|
1411 |
14020 |
|
|
|
14020 |
14020 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14080 |
|
|
|
14145 |
14145 |
65 |
65 |
|
28 |
0 |
|
|
|
1501 |
14080 |
|
|
|
14080 |
14080 |
0 |
0 |
|
|
0 |
|
|
|
1502 |
14240 |
|
|
|
14305 |
14305 |
65 |
65 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
4206 |
25938 |
-276 |
|
|
|
|||||||||||||
|
黄金 |
1403 |
265.00 |
|
|
|
265.00 |
265.00 |
0.00 |
0.00 |
|
96 |
0 |
|
|
|
1404 |
269.40 |
268.90 |
271.40 |
268.90 |
270.65 |
270.25 |
1.25 |
0.85 |
50 |
56 |
-28 |
|
|
|
1405 |
268.40 |
268.60 |
270.95 |
268.60 |
270.00 |
269.90 |
1.60 |
1.50 |
42 |
198 |
-2 |
|
|
|
1406 |
269.20 |
268.65 |
270.95 |
268.50 |
269.50 |
269.60 |
0.30 |
0.40 |
216410 |
197566 |
402 |
|
|
|
1407 |
270.15 |
270.50 |
270.85 |
270.00 |
270.00 |
270.35 |
-0.15 |
0.20 |
22 |
42 |
-12 |
|
|
|
1408 |
270.00 |
268.85 |
270.70 |
268.75 |
269.20 |
269.65 |
-0.80 |
-0.35 |
96 |
462 |
-8 |
|
|
|
1410 |
270.30 |
269.45 |
271.00 |
269.35 |
269.65 |
270.40 |
-0.65 |
0.10 |
104 |
86 |
20 |
|
|
|
1412 |
270.20 |
269.80 |
271.50 |
269.30 |
270.30 |
270.65 |
0.10 |
0.45 |
3298 |
26786 |
1300 |
|
|
|
1502 |
270.30 |
|
|
|
270.75 |
270.75 |
0.45 |
0.45 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
220022 |
225294 |
1672 |
|
|
|
|||||||||||||
|
白银 |
1403 |
4249 |
4235 |
4237 |
4235 |
4237 |
4236 |
-12 |
-13 |
24 |
7288 |
0 |
|
|
|
1404 |
4236 |
4212 |
4249 |
4208 |
4237 |
4226 |
1 |
-10 |
884 |
1632 |
114 |
|
|
|
1405 |
4264 |
4223 |
4260 |
4223 |
4248 |
4249 |
-16 |
-15 |
694 |
3496 |
-80 |
|
|
|
1406 |
4268 |
4246 |
4286 |
4240 |
4269 |
4265 |
1 |
-3 |
2155606 |
432938 |
-18864 |
|
|
|
1407 |
4299 |
4270 |
4294 |
4262 |
4281 |
4279 |
-18 |
-20 |
126 |
760 |
6 |
|
|
|
1408 |
4303 |
4284 |
4302 |
4284 |
4291 |
4294 |
-12 |
-9 |
38 |
608 |
6 |
|
|
|
1409 |
4305 |
4273 |
4316 |
4273 |
4300 |
4297 |
-5 |
-8 |
102 |
724 |
2 |
|
|
|
1410 |
4315 |
4322 |
4329 |
4309 |
4309 |
4317 |
-6 |
2 |
14 |
272 |
-2 |
|
|
|
1411 |
4348 |
4332 |
4344 |
4320 |
4327 |
4334 |
-21 |
-14 |
26 |
304 |
12 |
|
|
|
1412 |
4348 |
4322 |
4360 |
4310 |
4341 |
4338 |
-7 |
-10 |
16800 |
35968 |
866 |
|
|
|
1501 |
4363 |
4350 |
4363 |
4350 |
4357 |
4358 |
-6 |
-5 |
8 |
156 |
0 |
|
|
|
1502 |
4369 |
4339 |
4339 |
4339 |
4339 |
4339 |
-30 |
-30 |
2 |
442 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2174324 |
484588 |
-17942 |
|
|
|
|||||||||||||
|
螺纹钢 |
1403 |
3100 |
|
|
|
3100 |
3100 |
0 |
0 |
|
120 |
0 |
|
|
|
1404 |
3101 |
3089 |
3096 |
3089 |
3096 |
3091 |
-5 |
-10 |
30 |
476 |
14 |
|
|
|
1405 |
3144 |
3156 |
3157 |
3102 |
3140 |
3128 |
-4 |
-16 |
213468 |
458848 |
-26746 |
|
|
|
1406 |
3154 |
3162 |
3168 |
3124 |
3140 |
3143 |
-14 |
-11 |
210 |
762 |
-106 |
|
|
|
1407 |
3220 |
3205 |
3211 |
3190 |
3192 |
3200 |
-28 |
-20 |
24 |
288 |
6 |
|
|
|
1408 |
3220 |
3170 |
3170 |
3170 |
3170 |
3170 |
-50 |
-50 |
10 |
176 |
0 |
|
|
|
1409 |
3238 |
3255 |
3259 |
3192 |
3232 |
3225 |
-6 |
-13 |
3368 |
3390 |
-132 |
|
|
|
1410 |
3265 |
3270 |
3276 |
3220 |
3262 |
3248 |
-3 |
-17 |
2095746 |
1678554 |
25914 |
|
|
|
1411 |
3275 |
3252 |
3279 |
3246 |
3279 |
3261 |
4 |
-14 |
34 |
360 |
4 |
|
|
|
1412 |
3304 |
3314 |
3314 |
3292 |
3299 |
3300 |
-5 |
-4 |
26 |
366 |
-18 |
|
|
|
1501 |
3331 |
3341 |
3343 |
3295 |
3332 |
3321 |
1 |
-10 |
10898 |
85462 |
2898 |
|
|
|
1502 |
3333 |
3333 |
3333 |
3304 |
3330 |
3317 |
-3 |
-16 |
56 |
696 |
26 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2323870 |
2229498 |
1860 |
|
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。
