|
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 |
|
|
|
|
|||||||||||||
|
1404 |
44650 |
44870 |
45440 |
44560 |
45070 |
45040 |
420 |
390 |
28250 |
47254 |
-5190 |
|
|
|
|
1405 |
44660 |
44890 |
45430 |
44530 |
45020 |
44940 |
360 |
280 |
149184 |
143472 |
-21960 |
|
|
|
1406 |
44560 |
44770 |
45350 |
44420 |
44900 |
44800 |
340 |
240 |
775002 |
456596 |
914 |
|
|
|
1407 |
44530 |
44740 |
45290 |
44390 |
44830 |
44800 |
300 |
270 |
160016 |
174322 |
20582 |
|
|
|
1408 |
44480 |
44780 |
45220 |
44360 |
44770 |
44760 |
290 |
280 |
23446 |
41104 |
3972 |
|
|
|
1409 |
44510 |
44690 |
45210 |
44370 |
44780 |
44720 |
270 |
210 |
6474 |
12916 |
1058 |
|
|
|
1410 |
44450 |
44820 |
45220 |
44380 |
44770 |
44810 |
320 |
360 |
1122 |
4176 |
238 |
|
|
|
1411 |
44640 |
44740 |
45830 |
44470 |
44790 |
44980 |
150 |
340 |
692 |
2958 |
190 |
|
|
|
1412 |
44520 |
44780 |
45300 |
44510 |
44860 |
44890 |
340 |
370 |
384 |
3172 |
68 |
|
|
|
1501 |
44610 |
44830 |
45300 |
44510 |
44810 |
44940 |
200 |
330 |
362 |
1504 |
40 |
|
|
|
1502 |
44620 |
44700 |
45270 |
44530 |
44900 |
44910 |
280 |
290 |
198 |
828 |
2 |
|
|
|
1503 |
44620 |
|
|
|
44620 |
44620 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1145130 |
888302 |
-86 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12930 |
12900 |
12900 |
12810 |
12830 |
12845 |
-100 |
-85 |
5372 |
66968 |
-2174 |
|
|
|
1405 |
13035 |
13000 |
13005 |
12905 |
12920 |
12940 |
-115 |
-95 |
8508 |
90786 |
-118 |
|
|
|
1406 |
13115 |
13105 |
13110 |
12985 |
13010 |
13025 |
-105 |
-90 |
26946 |
114440 |
4492 |
|
|
|
1407 |
13180 |
13180 |
13180 |
13075 |
13085 |
13105 |
-95 |
-75 |
7248 |
32638 |
2896 |
|
|
|
1408 |
13260 |
13240 |
13240 |
13165 |
13175 |
13190 |
-85 |
-70 |
4454 |
18100 |
2266 |
|
|
|
1409 |
13345 |
13240 |
13280 |
13240 |
13260 |
13255 |
-85 |
-90 |
424 |
1846 |
378 |
|
|
|
1410 |
13435 |
13335 |
13415 |
13335 |
13340 |
13360 |
-95 |
-75 |
20 |
872 |
2 |
|
|
|
1411 |
13565 |
|
|
|
13450 |
13450 |
-115 |
-115 |
|
448 |
0 |
|
|
|
1412 |
13635 |
|
|
|
13550 |
13550 |
-85 |
-85 |
|
162 |
0 |
|
|
|
1501 |
13620 |
|
|
|
13570 |
13570 |
-50 |
-50 |
|
138 |
0 |
|
|
|
1502 |
13640 |
13645 |
13645 |
13530 |
13530 |
13585 |
-110 |
-55 |
4 |
10 |
0 |
|
|
|
1503 |
13640 |
|
|
|
13640 |
13640 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
52976 |
326408 |
7742 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14650 |
14630 |
14670 |
14600 |
14640 |
14635 |
-10 |
-15 |
2312 |
18976 |
-882 |
|
|
|
1405 |
14725 |
14695 |
14730 |
14665 |
14700 |
14695 |
-25 |
-30 |
23520 |
69834 |
-8788 |
|
|
|
1406 |
14760 |
14760 |
14780 |
14705 |
14760 |
14740 |
0 |
-20 |
41812 |
72632 |
-1810 |
|
|
|
1407 |
14805 |
14755 |
14825 |
14750 |
14800 |
14785 |
-5 |
-20 |
4088 |
17084 |
180 |
|
|
|
1408 |
14845 |
14830 |
14845 |
14785 |
14815 |
14805 |
-30 |
-40 |
800 |
2674 |
68 |
|
|
|
1409 |
14890 |
14855 |
14930 |
14850 |
14855 |
14865 |
-35 |
-25 |
70 |
228 |
28 |
|
|
|
1410 |
14950 |
14865 |
14905 |
14865 |
14895 |
14885 |
-55 |
-65 |
32 |
470 |
-10 |
|
|
|
1411 |
14995 |
|
|
|
14995 |
14995 |
0 |
0 |
|
52 |
0 |
|
|
|
1412 |
15065 |
15015 |
15015 |
15015 |
15015 |
15015 |
-50 |
-50 |
2 |
114 |
-2 |
|
|
|
1501 |
15095 |
15070 |
15080 |
15050 |
15050 |
15065 |
-45 |
-30 |
14 |
116 |
2 |
|
|
|
1502 |
15260 |
|
|
|
15260 |
15260 |
0 |
0 |
|
6 |
0 |
|
|
|
1503 |
15260 |
|
|
|
15260 |
15260 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
72650 |
182186 |
-11214 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13575 |
13570 |
13645 |
13565 |
13630 |
13610 |
55 |
35 |
664 |
7364 |
-372 |
|
|
|
1405 |
13645 |
13635 |
13725 |
13620 |
13710 |
13700 |
65 |
55 |
688 |
7164 |
38 |
|
|
|
1406 |
13705 |
13700 |
13770 |
13670 |
13765 |
13735 |
60 |
30 |
520 |
4368 |
126 |
|
|
|
1407 |
13720 |
13675 |
13800 |
13675 |
13800 |
13735 |
80 |
15 |
10 |
1970 |
2 |
|
|
|
1408 |
13840 |
|
|
|
13840 |
13840 |
0 |
0 |
|
4 |
0 |
|
|
|
1409 |
13700 |
|
|
|
13715 |
13715 |
15 |
15 |
|
2 |
0 |
|
|
|
1410 |
13985 |
|
|
|
14000 |
14000 |
15 |
15 |
|
4 |
0 |
|
|
|
1411 |
14020 |
|
|
|
14020 |
14020 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14125 |
14020 |
14020 |
14020 |
14020 |
14020 |
-105 |
-105 |
2 |
30 |
2 |
|
|
|
1501 |
14090 |
|
|
|
13985 |
13985 |
-105 |
-105 |
|
|
0 |
|
|
|
1502 |
14245 |
|
|
|
14245 |
14245 |
0 |
0 |
|
2 |
0 |
|
|
|
1503 |
14245 |
|
|
|
14245 |
14245 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1884 |
20912 |
-204 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
273.00 |
271.70 |
272.10 |
268.70 |
268.70 |
271.05 |
-4.30 |
-1.95 |
8 |
32 |
-6 |
|
|
|
1405 |
272.40 |
271.60 |
271.70 |
267.35 |
268.15 |
269.70 |
-4.25 |
-2.70 |
104 |
202 |
20 |
|
|
|
1406 |
272.00 |
272.00 |
272.45 |
267.35 |
268.60 |
270.00 |
-3.40 |
-2.00 |
302786 |
195764 |
-1354 |
|
|
|
1407 |
272.20 |
268.70 |
268.70 |
267.60 |
268.50 |
268.10 |
-3.70 |
-4.10 |
14 |
44 |
4 |
|
|
|
1408 |
272.05 |
271.25 |
271.25 |
266.95 |
268.00 |
267.95 |
-4.05 |
-4.10 |
56 |
482 |
-4 |
|
|
|
1410 |
271.05 |
270.85 |
270.85 |
267.85 |
268.70 |
268.80 |
-2.35 |
-2.25 |
38 |
86 |
-18 |
|
|
|
1412 |
272.85 |
272.45 |
273.20 |
268.15 |
269.25 |
269.95 |
-3.60 |
-2.90 |
10652 |
34746 |
5134 |
|
|
|
1502 |
272.65 |
|
|
|
271.50 |
271.50 |
-1.15 |
-1.15 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
313658 |
231358 |
3776 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4270 |
4256 |
4258 |
4188 |
4207 |
4204 |
-63 |
-66 |
2332 |
2962 |
1198 |
|
|
|
1405 |
4310 |
4277 |
4279 |
4208 |
4227 |
4240 |
-83 |
-70 |
582 |
3638 |
52 |
|
|
|
1406 |
4324 |
4299 |
4308 |
4221 |
4244 |
4271 |
-80 |
-53 |
2231534 |
450540 |
6886 |
|
|
|
1407 |
4324 |
4309 |
4309 |
4238 |
4252 |
4267 |
-72 |
-57 |
214 |
718 |
-22 |
|
|
|
1408 |
4338 |
4314 |
4315 |
4248 |
4266 |
4270 |
-72 |
-68 |
98 |
632 |
8 |
|
|
|
1409 |
4361 |
4328 |
4333 |
4263 |
4281 |
4295 |
-80 |
-66 |
212 |
756 |
28 |
|
|
|
1410 |
4361 |
4345 |
4345 |
4295 |
4295 |
4319 |
-66 |
-42 |
14 |
278 |
-6 |
|
|
|
1411 |
4403 |
4347 |
4374 |
4289 |
4304 |
4326 |
-99 |
-77 |
38 |
298 |
2 |
|
|
|
1412 |
4407 |
4382 |
4392 |
4297 |
4317 |
4334 |
-90 |
-73 |
22896 |
38526 |
2416 |
|
|
|
1501 |
4427 |
4352 |
4392 |
4330 |
4330 |
4346 |
-97 |
-81 |
66 |
166 |
6 |
|
|
|
1502 |
4405 |
4391 |
4391 |
4336 |
4336 |
4354 |
-69 |
-51 |
6 |
438 |
-2 |
|
|
|
1503 |
4405 |
|
|
|
4405 |
4405 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2257992 |
498952 |
10566 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3110 |
3138 |
3166 |
3094 |
3150 |
3131 |
40 |
21 |
66 |
452 |
-20 |
|
|
|
1405 |
3137 |
3122 |
3175 |
3120 |
3147 |
3153 |
10 |
16 |
252778 |
398708 |
-33966 |
|
|
|
1406 |
3159 |
3161 |
3202 |
3161 |
3171 |
3184 |
12 |
25 |
98 |
776 |
18 |
|
|
|
1407 |
3188 |
3201 |
3225 |
3191 |
3191 |
3209 |
3 |
21 |
26 |
292 |
0 |
|
|
|
1408 |
3158 |
3198 |
3210 |
3198 |
3200 |
3203 |
42 |
45 |
10 |
172 |
-4 |
|
|
|
1409 |
3218 |
3188 |
3246 |
3188 |
3217 |
3222 |
-1 |
4 |
2456 |
3658 |
170 |
|
|
|
1410 |
3245 |
3228 |
3275 |
3225 |
3240 |
3249 |
-5 |
4 |
2215350 |
1735142 |
-13982 |
|
|
|
1411 |
3257 |
3234 |
3265 |
3234 |
3257 |
3254 |
0 |
-3 |
34 |
352 |
-2 |
|
|
|
1412 |
3280 |
3251 |
3298 |
3251 |
3285 |
3282 |
5 |
2 |
16 |
368 |
2 |
|
|
|
1501 |
3319 |
3306 |
3338 |
3299 |
3305 |
3315 |
-14 |
-4 |
34284 |
92994 |
7908 |
|
|
|
1502 |
3311 |
3311 |
3334 |
3307 |
3319 |
3326 |
8 |
15 |
58 |
688 |
-22 |
|
|
|
1503 |
3311 |
3300 |
3308 |
3300 |
3308 |
3302 |
-3 |
-9 |
144 |
144 |
144 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2505320 |
2233746 |
-39754 |
|
|
|
|||||||||||||
|
线材 |
1404 |
3375 |
|
|
|
3375 |
3375 |
0 |
0 |
|
2 |
0 |
|
|
|
1405 |
3311 |
|
|
|
3311 |
3311 |
0 |
0 |
|
4 |
0 |
|
|
|
1406 |
3296 |
|
|
|
3296 |
3296 |
0 |
0 |
|
|
0 |
|
|
|
1407 |
3130 |
|
|
|
3130 |
3130 |
0 |
0 |
|
|
0 |
|
|
|
1408 |
3224 |
|
|
|
3224 |
3224 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
3349 |
|
|
|
3349 |
3349 |
0 |
0 |
|
8 |
0 |
|
|
|
1410 |
3290 |
|
|
|
3290 |
3290 |
0 |
0 |
|
2 |
0 |
|
|
|
1411 |
3241 |
|
|
|
3241 |
3241 |
0 |
0 |
|
|
0 |
|
|
|
1412 |
3246 |
|
|
|
3257 |
3257 |
11 |
11 |
|
2 |
0 |
|
|
|
1501 |
3238 |
|
|
|
3262 |
3262 |
24 |
24 |
|
2 |
0 |
|
|
|
1502 |
3258 |
|
|
|
3258 |
3258 |
0 |
0 |
|
|
0 |
|
|
|
1503 |
3258 |
|
|
|
3258 |
3258 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
|
20 |
0 |
|
|
|
|||||||||||||
|
燃料油 |
1404 |
3580 |
|
|
|
3720 |
3720 |
140 |
140 |
|
2 |
0 |
|
|
|
1405 |
4122 |
|
|
|
4122 |
4122 |
0 |
0 |
|
6 |
0 |
|
|
|
1406 |
3855 |
|
|
|
3855 |
3855 |
0 |
0 |
|
2 |
0 |
|
|
|
1407 |
4173 |
|
|
|
4173 |
4173 |
0 |
0 |
|
|
0 |
|
|
|
1408 |
4003 |
|
|
|
4003 |
4003 |
0 |
0 |
|
8 |
0 |
|
|
|
1409 |
4014 |
|
|
|
4014 |
4014 |
0 |
0 |
|
6 |
0 |
|
|
|
1410 |
4117 |
|
|
|
4117 |
4117 |
0 |
0 |
|
2 |
0 |
|
|
|
1411 |
4015 |
3899 |
3899 |
3831 |
3831 |
3877 |
-184 |
-138 |
36 |
34 |
10 |
|
|
|
1412 |
4276 |
|
|
|
4276 |
4276 |
0 |
0 |
|
|
0 |
|
|
|
1501 |
4480 |
|
|
|
4480 |
4480 |
0 |
0 |
|
|
0 |
|
|
|
1503 |
4274 |
|
|
|
4274 |
4274 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
36 |
60 |
10 |
|
|
|
|||||||||||||
|
石油沥青 |
1404 |
4018 |
3998 |
4004 |
3998 |
4004 |
4000 |
-14 |
-18 |
8 |
4 |
-6 |
|
|
|
1405 |
4182 |
4142 |
4158 |
4120 |
4120 |
4128 |
-62 |
-54 |
22 |
156 |
2 |
|
|
|
1406 |
4190 |
4186 |
4198 |
4182 |
4194 |
4190 |
4 |
0 |
7580 |
29254 |
-680 |
|
|
|
1407 |
4256 |
|
|
|
4256 |
4256 |
0 |
0 |
|
10 |
0 |
|
|
|
1408 |
4352 |
|
|
|
4352 |
4352 |
0 |
0 |
|
4 |
0 |
|
|
|
1409 |
4314 |
4314 |
4322 |
4304 |
4318 |
4314 |
4 |
0 |
104 |
390 |
66 |
|
|
|
1412 |
4330 |
4334 |
4334 |
4334 |
4334 |
4334 |
4 |
4 |
2 |
58 |
-2 |
|
|
|
1503 |
4300 |
|
|
|
4300 |
4300 |
0 |
0 |
|
30 |
0 |
|
|
|
1506 |
4332 |
4364 |
4364 |
4364 |
4364 |
4364 |
32 |
32 |
2 |
34 |
0 |
|
|
|
1509 |
4374 |
|
|
|
4374 |
4374 |
0 |
0 |
|
14 |
0 |
|
|
|
1512 |
4202 |
4356 |
4356 |
4356 |
4356 |
4356 |
154 |
154 |
2 |
4 |
0 |
|
|
|
1603 |
4202 |
|
|
|
4202 |
4202 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
7720 |
29958 |
-620 |
|
