|
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
|
44230
|
44320
|
44750
|
44250
|
44280
|
44570
|
50
|
340
|
4830
|
9480
|
-1700
|
||
|
1404
|
44350
|
44940
|
45020
|
44260
|
44340
|
44650
|
-10
|
300
|
18794
|
52444
|
584
|
||
|
1405
|
44420
|
44860
|
45030
|
44220
|
44330
|
44660
|
-90
|
240
|
184270
|
165432
|
-14772
|
||
|
1406
|
44350
|
44860
|
44960
|
44070
|
44170
|
44560
|
-180
|
210
|
813730
|
455682
|
23258
|
||
|
1407
|
44260
|
44830
|
45000
|
44060
|
44170
|
44530
|
-90
|
270
|
139202
|
153740
|
15118
|
||
|
1408
|
44260
|
44800
|
44900
|
44080
|
44120
|
44480
|
-140
|
220
|
16414
|
37132
|
4408
|
||
|
1409
|
44230
|
44790
|
44900
|
44090
|
44170
|
44510
|
-60
|
280
|
2832
|
11858
|
618
|
||
|
1410
|
44190
|
44890
|
44890
|
44110
|
44190
|
44450
|
0
|
260
|
1032
|
3938
|
74
|
||
|
1411
|
44230
|
44920
|
44920
|
44190
|
44200
|
44640
|
-30
|
410
|
506
|
2768
|
-24
|
||
|
1412
|
44280
|
44780
|
44830
|
44270
|
44290
|
44520
|
10
|
240
|
442
|
3104
|
122
|
||
|
1501
|
44320
|
44990
|
44990
|
44240
|
44260
|
44610
|
-60
|
290
|
350
|
1464
|
-2
|
||
|
1502
|
44300
|
44840
|
44840
|
44280
|
44310
|
44620
|
10
|
320
|
180
|
826
|
68
|
||
|
小计
|
1182582
|
897868
|
27752
|
||||||||||
|
铝
|
1403
|
12855
|
12815
|
12850
|
12805
|
12825
|
12830
|
-30
|
-25
|
2050
|
40360
|
-40
|
|
|
1404
|
12970
|
13000
|
13000
|
12905
|
12910
|
12930
|
-60
|
-40
|
5244
|
69142
|
-1702
|
||
|
1405
|
13065
|
13075
|
13100
|
12995
|
13000
|
13035
|
-65
|
-30
|
7384
|
90904
|
436
|
||
|
1406
|
13155
|
13160
|
13185
|
13080
|
13095
|
13115
|
-60
|
-40
|
15200
|
109948
|
3686
|
||
|
1407
|
13235
|
13335
|
13335
|
13165
|
13170
|
13180
|
-65
|
-55
|
4832
|
29742
|
1816
|
||
|
1408
|
13300
|
13310
|
13330
|
13240
|
13245
|
13260
|
-55
|
-40
|
2806
|
15834
|
1016
|
||
|
1409
|
13365
|
13345
|
13345
|
13345
|
13345
|
13345
|
-20
|
-20
|
2
|
1468
|
-2
|
||
|
1410
|
13440
|
13460
|
13465
|
13385
|
13385
|
13435
|
-55
|
-5
|
12
|
870
|
0
|
||
|
1411
|
13570
|
13565
|
13565
|
-5
|
-5
|
448
|
0
|
||||||
|
1412
|
13635
|
13635
|
13635
|
0
|
0
|
162
|
0
|
||||||
|
1501
|
13700
|
13620
|
13620
|
-80
|
-80
|
138
|
0
|
||||||
|
1502
|
13640
|
13730
|
13730
|
13610
|
13615
|
13640
|
-25
|
0
|
8
|
10
|
-4
|
||
|
小计
|
37538
|
359026
|
5206
|
||||||||||
|
锌
|
1403
|
14655
|
14605
|
14605
|
14565
|
14575
|
14580
|
-80
|
-75
|
700
|
5070
|
290
|
|
|
1404
|
14730
|
14750
|
14770
|
14605
|
14605
|
14650
|
-125
|
-80
|
4218
|
19858
|
-2098
|
||
|
1405
|
14785
|
14845
|
14845
|
14650
|
14655
|
14725
|
-130
|
-60
|
31828
|
78622
|
-4816
|
||
|
1406
|
14830
|
14900
|
14905
|
14685
|
14700
|
14760
|
-130
|
-70
|
63194
|
74442
|
9306
|
||
|
1407
|
14875
|
14875
|
14960
|
14740
|
14740
|
14805
|
-135
|
-70
|
9104
|
16904
|
-58
|
||
|
1408
|
14905
|
14920
|
14920
|
14795
|
14795
|
14845
|
-110
|
-60
|
76
|
2606
|
-6
|
||
|
1409
|
14935
|
14980
|
15045
|
14830
|
14830
|
14890
|
-105
|
-45
|
40
|
200
|
-2
|
||
|
1410
|
14995
|
14975
|
14975
|
14935
|
14935
|
14950
|
-60
|
-45
|
10
|
480
|
-4
|
||
|
1411
|
15045
|
15000
|
15000
|
14995
|
14995
|
14995
|
-50
|
-50
|
4
|
52
|
-2
|
||
|
1412
|
15090
|
15065
|
15080
|
15050
|
15080
|
15065
|
-10
|
-25
|
6
|
116
|
-4
|
||
|
1501
|
15330
|
15125
|
15170
|
14985
|
15040
|
15095
|
-290
|
-235
|
22
|
114
|
0
|
||
|
1502
|
15260
|
15260
|
15260
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
109202
|
198470
|
2606
|
||||||||||
|
铅
|
1403
|
13485
|
13565
|
13565
|
13445
|
13500
|
13515
|
15
|
30
|
570
|
5550
|
470
|
|
|
1404
|
13560
|
13615
|
13620
|
13540
|
13565
|
13575
|
5
|
15
|
830
|
7736
|
-160
|
||
|
1405
|
13640
|
13710
|
13715
|
13600
|
13605
|
13645
|
-35
|
5
|
868
|
7126
|
266
|
||
|
1406
|
13695
|
13730
|
13760
|
13645
|
13655
|
13705
|
-40
|
10
|
394
|
4242
|
108
|
||
|
1407
|
13710
|
13740
|
13785
|
13675
|
13675
|
13720
|
-35
|
10
|
80
|
1968
|
44
|
||
|
1408
|
13840
|
13840
|
13840
|
0
|
0
|
4
|
0
|
||||||
|
1409
|
13700
|
13700
|
13700
|
0
|
0
|
2
|
0
|
||||||
|
1410
|
13975
|
13985
|
13985
|
10
|
10
|
4
|
0
|
||||||
|
1411
|
14020
|
14020
|
14020
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14145
|
14125
|
14125
|
-20
|
-20
|
28
|
0
|
||||||
|
1501
|
14080
|
14090
|
14090
|
10
|
10
|
0
|
|||||||
|
1502
|
14305
|
14245
|
14245
|
-60
|
-60
|
2
|
0
|
||||||
|
小计
|
2742
|
26666
|
728
|
||||||||||
|
黄金
|
1403
|
265.00
|
268.00
|
268.00
|
3.00
|
3.00
|
96
|
0
|
|||||
|
1404
|
270.25
|
273.30
|
273.50
|
272.45
|
272.70
|
273.00
|
2.45
|
2.75
|
22
|
38
|
-18
|
||
|
1405
|
269.90
|
272.55
|
274.85
|
271.75
|
272.50
|
272.40
|
2.60
|
2.50
|
56
|
182
|
-16
|
||
|
1406
|
269.60
|
272.20
|
273.40
|
270.30
|
272.65
|
272.00
|
3.05
|
2.40
|
303390
|
197118
|
-448
|
||
|
1407
|
270.35
|
272.60
|
272.60
|
271.70
|
271.70
|
272.20
|
1.35
|
1.85
|
6
|
40
|
-2
|
||
|
1408
|
269.65
|
272.35
|
272.90
|
271.25
|
272.00
|
272.05
|
2.35
|
2.40
|
70
|
486
|
24
|
||
|
1410
|
270.40
|
269.70
|
271.80
|
269.70
|
271.30
|
271.05
|
0.90
|
0.65
|
34
|
104
|
18
|
||
|
1412
|
270.65
|
272.70
|
273.85
|
270.95
|
273.30
|
272.85
|
2.65
|
2.20
|
7196
|
29612
|
2826
|
||
|
1502
|
270.75
|
272.65
|
272.65
|
1.90
|
1.90
|
2
|
0
|
||||||
|
小计
|
310774
|
227678
|
2384
|
||||||||||
|
白银
|
1403
|
4236
|
4234
|
4255
|
4234
|
4250
|
4244
|
14
|
8
|
352
|
7324
|
36
|
|
|
1404
|
4226
|
4334
|
4348
|
4237
|
4262
|
4270
|
36
|
44
|
810
|
1764
|
132
|
||
|
1405
|
4249
|
4346
|
4366
|
4254
|
4286
|
4310
|
37
|
61
|
842
|
3586
|
90
|
||
|
1406
|
4265
|
4365
|
4388
|
4269
|
4306
|
4324
|
41
|
59
|
2785618
|
443654
|
10716
|
||
|
1407
|
4279
|
4383
|
4395
|
4286
|
4319
|
4324
|
40
|
45
|
224
|
740
|
-20
|
||
|
1408
|
4294
|
4409
|
4409
|
4300
|
4327
|
4338
|
33
|
44
|
86
|
624
|
16
|
||
|
1409
|
4297
|
4412
|
4420
|
4308
|
4344
|
4361
|
47
|
64
|
226
|
728
|
4
|
||
|
1410
|
4317
|
4417
|
4417
|
4314
|
4331
|
4361
|
14
|
44
|
88
|
284
|
12
|
||
|
1411
|
4334
|
4434
|
4434
|
4364
|
4364
|
4403
|
30
|
69
|
22
|
296
|
-8
|
||
|
1412
|
4338
|
4436
|
4462
|
4351
|
4389
|
4407
|
51
|
69
|
22654
|
36110
|
142
|
||
|
1501
|
4358
|
4454
|
4460
|
4380
|
4406
|
4427
|
48
|
69
|
40
|
160
|
4
|
||
|
1502
|
4339
|
4460
|
4460
|
4375
|
4375
|
4405
|
36
|
66
|
16
|
440
|
-2
|
||
|
小计
|
2810978
|
495710
|
11122
|
||||||||||
|
螺纹钢
|
1403
|
3100
|
3100
|
3100
|
0
|
0
|
120
|
0
|
|||||
|
1404
|
3091
|
3106
|
3120
|
3106
|
3120
|
3110
|
29
|
19
|
6
|
472
|
-4
|
||
|
1405
|
3128
|
3148
|
3161
|
3118
|
3123
|
3137
|
-5
|
9
|
201182
|
432674
|
-26174
|
||
|
1406
|
3143
|
3153
|
3190
|
3148
|
3152
|
3159
|
9
|
16
|
18
|
758
|
-4
|
||
|
1407
|
3200
|
3188
|
3188
|
3188
|
3188
|
3188
|
-12
|
-12
|
4
|
292
|
4
|
||
|
1408
|
3170
|
3158
|
3158
|
-12
|
-12
|
176
|
0
|
||||||
|
1409
|
3225
|
3250
|
3250
|
3199
|
3201
|
3218
|
-24
|
-7
|
2624
|
3488
|
98
|
||
|
1410
|
3248
|
3270
|
3281
|
3227
|
3229
|
3245
|
-19
|
-3
|
2095964
|
1749124
|
70570
|
||
|
1411
|
3261
|
3277
|
3277
|
3235
|
3245
|
3257
|
-16
|
-4
|
76
|
354
|
-6
|
||
|
1412
|
3300
|
3300
|
3300
|
3268
|
3278
|
3280
|
-22
|
-20
|
18
|
366
|
0
|
||
|
1501
|
3321
|
3336
|
3352
|
3306
|
3310
|
3319
|
-11
|
-2
|
13142
|
85086
|
-376
|
||
|
1502
|
3317
|
3335
|
3335
|
3283
|
3308
|
3311
|
-9
|
-6
|
68
|
710
|
14
|
||
|
小计
|
2313102
|
2273620
|
44122
|
||||||||||
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。
