|
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 |
45040 |
44770 |
45480 |
44730 |
44950 |
44970 |
-90 |
-70 |
20008 |
44788 |
-2466 |
|
|
|
|
1405 |
44940 |
44750 |
45250 |
44670 |
44910 |
44890 |
-30 |
-50 |
109694 |
129386 |
-14086 |
|
|
|
1406 |
44800 |
44590 |
45100 |
44490 |
44740 |
44750 |
-60 |
-50 |
720748 |
448324 |
-8272 |
|
|
|
1407 |
44800 |
44500 |
45010 |
44360 |
44620 |
44640 |
-180 |
-160 |
194242 |
198734 |
24412 |
|
|
|
1408 |
44760 |
44370 |
44920 |
44290 |
44520 |
44560 |
-240 |
-200 |
29308 |
49658 |
8554 |
|
|
|
1409 |
44720 |
44390 |
44930 |
44280 |
44500 |
44540 |
-220 |
-180 |
6502 |
14112 |
1196 |
|
|
|
1410 |
44810 |
44490 |
44850 |
44340 |
44450 |
44550 |
-360 |
-260 |
878 |
4454 |
278 |
|
|
|
1411 |
44980 |
44470 |
44930 |
44330 |
44430 |
44550 |
-550 |
-430 |
572 |
3188 |
230 |
|
|
|
1412 |
44890 |
44440 |
44920 |
44360 |
44430 |
44570 |
-460 |
-320 |
332 |
3216 |
44 |
|
|
|
1501 |
44940 |
44550 |
44980 |
44390 |
44460 |
44620 |
-480 |
-320 |
222 |
1544 |
40 |
|
|
|
1502 |
44910 |
44640 |
45000 |
44450 |
44540 |
44700 |
-370 |
-210 |
190 |
842 |
14 |
|
|
|
1503 |
44620 |
44970 |
44970 |
44500 |
44520 |
44540 |
-100 |
-80 |
96 |
92 |
92 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1082792 |
898338 |
10036 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12845 |
12860 |
12860 |
12720 |
12725 |
12760 |
-120 |
-85 |
3378 |
65748 |
-1220 |
|
|
|
1405 |
12940 |
12885 |
12955 |
12800 |
12815 |
12860 |
-125 |
-80 |
8366 |
89290 |
-1496 |
|
|
|
1406 |
13025 |
12990 |
13040 |
12880 |
12900 |
12950 |
-125 |
-75 |
29666 |
118774 |
4334 |
|
|
|
1407 |
13105 |
13100 |
13120 |
12965 |
12975 |
13015 |
-130 |
-90 |
6920 |
34562 |
1924 |
|
|
|
1408 |
13190 |
13190 |
13200 |
13045 |
13060 |
13085 |
-130 |
-105 |
3178 |
20334 |
2234 |
|
|
|
1409 |
13255 |
13240 |
13240 |
13130 |
13135 |
13155 |
-120 |
-100 |
1150 |
2626 |
780 |
|
|
|
1410 |
13360 |
13310 |
13310 |
13230 |
13230 |
13265 |
-130 |
-95 |
12 |
880 |
8 |
|
|
|
1411 |
13450 |
13520 |
13520 |
13300 |
13300 |
13410 |
-150 |
-40 |
148 |
510 |
62 |
|
|
|
1412 |
13550 |
13405 |
13465 |
13390 |
13390 |
13425 |
-160 |
-125 |
32 |
164 |
2 |
|
|
|
1501 |
13570 |
13530 |
13530 |
13490 |
13490 |
13520 |
-80 |
-50 |
10 |
148 |
10 |
|
|
|
1502 |
13585 |
|
|
|
13560 |
13560 |
-25 |
-25 |
|
10 |
0 |
|
|
|
1503 |
13640 |
|
|
|
13640 |
13640 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
52860 |
333046 |
6638 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14635 |
14635 |
14670 |
14615 |
14650 |
14650 |
15 |
15 |
1464 |
18286 |
-690 |
|
|
|
1405 |
14695 |
14640 |
14730 |
14640 |
14720 |
14700 |
25 |
5 |
15438 |
65296 |
-4538 |
|
|
|
1406 |
14740 |
14695 |
14780 |
14690 |
14755 |
14750 |
15 |
10 |
33314 |
75484 |
2852 |
|
|
|
1407 |
14785 |
14750 |
14820 |
14735 |
14820 |
14790 |
35 |
5 |
2584 |
17578 |
494 |
|
|
|
1408 |
14805 |
14800 |
14840 |
14800 |
14820 |
14815 |
15 |
10 |
216 |
2676 |
2 |
|
|
|
1409 |
14865 |
14855 |
14940 |
14810 |
14885 |
14870 |
20 |
5 |
156 |
246 |
18 |
|
|
|
1410 |
14885 |
|
|
|
14885 |
14885 |
0 |
0 |
|
470 |
0 |
|
|
|
1411 |
14995 |
|
|
|
14995 |
14995 |
0 |
0 |
|
52 |
0 |
|
|
|
1412 |
15015 |
|
|
|
15015 |
15015 |
0 |
0 |
|
114 |
0 |
|
|
|
1501 |
15065 |
15000 |
15015 |
15000 |
15015 |
15010 |
-50 |
-55 |
6 |
120 |
4 |
|
|
|
1502 |
15260 |
15120 |
15130 |
15120 |
15130 |
15120 |
-130 |
-140 |
68 |
66 |
60 |
|
|
|
1503 |
15200 |
|
|
|
15200 |
15200 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
53246 |
180388 |
-1798 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13610 |
13640 |
13670 |
13600 |
13660 |
13635 |
50 |
25 |
636 |
7124 |
-240 |
|
|
|
1405 |
13700 |
13660 |
13745 |
13660 |
13745 |
13725 |
45 |
25 |
990 |
7158 |
-6 |
|
|
|
1406 |
13735 |
13740 |
13795 |
13740 |
13795 |
13765 |
60 |
30 |
666 |
4494 |
126 |
|
|
|
1407 |
13735 |
13780 |
13880 |
13780 |
13880 |
13820 |
145 |
85 |
6 |
1966 |
-4 |
|
|
|
1408 |
13840 |
|
|
|
13840 |
13840 |
0 |
0 |
|
4 |
0 |
|
|
|
1409 |
13715 |
|
|
|
13775 |
13775 |
60 |
60 |
|
2 |
0 |
|
|
|
1410 |
14000 |
|
|
|
14000 |
14000 |
0 |
0 |
|
4 |
0 |
|
|
|
1411 |
14020 |
|
|
|
14020 |
14020 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14020 |
14050 |
14050 |
14050 |
14050 |
14050 |
30 |
30 |
2 |
28 |
-2 |
|
|
|
1501 |
13985 |
|
|
|
14010 |
14010 |
25 |
25 |
|
|
0 |
|
|
|
1502 |
14245 |
|
|
|
14210 |
14210 |
-35 |
-35 |
|
2 |
0 |
|
|
|
1503 |
14135 |
|
|
|
14135 |
14135 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2300 |
20786 |
-126 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
271.05 |
|
|
|
271.05 |
271.05 |
0.00 |
0.00 |
|
32 |
0 |
|
|
|
1405 |
269.70 |
267.00 |
268.85 |
267.00 |
267.75 |
267.75 |
-1.95 |
-1.95 |
54 |
160 |
-42 |
|
|
|
1406 |
270.00 |
266.35 |
268.60 |
266.20 |
267.65 |
267.60 |
-2.35 |
-2.40 |
216068 |
193570 |
-2194 |
|
|
|
1407 |
268.10 |
267.45 |
267.45 |
267.35 |
267.35 |
267.40 |
-0.75 |
-0.70 |
4 |
48 |
4 |
|
|
|
1408 |
267.95 |
265.95 |
267.70 |
265.95 |
266.75 |
266.75 |
-1.20 |
-1.20 |
58 |
492 |
10 |
|
|
|
1410 |
268.80 |
267.15 |
267.95 |
266.90 |
267.80 |
267.50 |
-1.00 |
-1.30 |
28 |
76 |
-10 |
|
|
|
1412 |
269.95 |
266.10 |
269.40 |
266.10 |
268.45 |
268.50 |
-1.50 |
-1.45 |
5734 |
37100 |
2354 |
|
|
|
1502 |
271.50 |
|
|
|
270.05 |
270.05 |
-1.45 |
-1.45 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
221946 |
231480 |
122 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4204 |
4150 |
4195 |
4123 |
4182 |
4168 |
-22 |
-36 |
1264 |
3104 |
142 |
|
|
|
1405 |
4240 |
4175 |
4206 |
4140 |
4188 |
4180 |
-52 |
-60 |
648 |
3666 |
28 |
|
|
|
1406 |
4271 |
4160 |
4231 |
4156 |
4211 |
4198 |
-60 |
-73 |
2067478 |
454298 |
3758 |
|
|
|
1407 |
4267 |
4196 |
4240 |
4196 |
4218 |
4219 |
-49 |
-48 |
226 |
712 |
-6 |
|
|
|
1408 |
4270 |
4200 |
4242 |
4200 |
4228 |
4230 |
-42 |
-40 |
100 |
630 |
-2 |
|
|
|
1409 |
4295 |
4190 |
4264 |
4190 |
4244 |
4238 |
-51 |
-57 |
188 |
760 |
4 |
|
|
|
1410 |
4319 |
4237 |
4267 |
4237 |
4254 |
4250 |
-65 |
-69 |
64 |
274 |
-4 |
|
|
|
1411 |
4326 |
4238 |
4282 |
4238 |
4259 |
4260 |
-67 |
-66 |
16 |
296 |
-2 |
|
|
|
1412 |
4334 |
4247 |
4303 |
4230 |
4287 |
4275 |
-47 |
-59 |
20062 |
40944 |
2418 |
|
|
|
1501 |
4346 |
4267 |
4306 |
4264 |
4297 |
4283 |
-49 |
-63 |
62 |
162 |
-4 |
|
|
|
1502 |
4354 |
4266 |
4305 |
4266 |
4295 |
4287 |
-59 |
-67 |
28 |
446 |
8 |
|
|
|
1503 |
4390 |
4302 |
4302 |
4302 |
4302 |
4302 |
-88 |
-88 |
2 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2090138 |
505294 |
6342 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3131 |
3155 |
3187 |
3140 |
3187 |
3160 |
56 |
29 |
50 |
444 |
-8 |
|
|
|
1405 |
3153 |
3145 |
3180 |
3134 |
3180 |
3160 |
27 |
7 |
238228 |
356686 |
-42022 |
|
|
|
1406 |
3184 |
3270 |
3270 |
3160 |
3191 |
3183 |
7 |
-1 |
230 |
832 |
56 |
|
|
|
1407 |
3209 |
3198 |
3216 |
3188 |
3216 |
3205 |
7 |
-4 |
16 |
292 |
0 |
|
|
|
1408 |
3203 |
3210 |
3210 |
3201 |
3201 |
3201 |
-2 |
-2 |
90 |
214 |
42 |
|
|
|
1409 |
3222 |
3217 |
3233 |
3160 |
3213 |
3215 |
-9 |
-7 |
3368 |
4000 |
342 |
|
|
|
1410 |
3249 |
3241 |
3260 |
3226 |
3242 |
3240 |
-7 |
-9 |
2278624 |
1782028 |
46886 |
|
|
|
1411 |
3254 |
3235 |
3261 |
3235 |
3249 |
3244 |
-5 |
-10 |
16 |
342 |
-10 |
|
|
|
1412 |
3282 |
3268 |
3277 |
3268 |
3268 |
3270 |
-14 |
-12 |
12 |
366 |
-2 |
|
|
|
1501 |
3315 |
3306 |
3324 |
3285 |
3294 |
3296 |
-21 |
-19 |
36898 |
92134 |
-860 |
|
|
|
1502 |
3326 |
3290 |
3290 |
3285 |
3290 |
3287 |
-36 |
-39 |
18 |
688 |
0 |
|
|
|
1503 |
3302 |
3291 |
3299 |
3291 |
3299 |
3295 |
-3 |
-7 |
4 |
146 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2557554 |
2238172 |
4426 |
|
