|
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 |
44970 |
44620 |
46580 |
44150 |
45350 |
45490 |
380 |
520 |
25908 |
41288 |
-3500 |
|
|
|
|
1405 |
44890 |
44600 |
46540 |
44000 |
45290 |
45160 |
400 |
270 |
158846 |
110764 |
-18622 |
|
|
|
1406 |
44750 |
44390 |
46500 |
43770 |
45190 |
44910 |
440 |
160 |
1593218 |
396634 |
-51690 |
|
|
|
1407 |
44640 |
44240 |
46380 |
43610 |
45070 |
44890 |
430 |
250 |
499436 |
203064 |
4330 |
|
|
|
1408 |
44560 |
44100 |
46270 |
43470 |
45000 |
44850 |
440 |
290 |
71344 |
54218 |
4560 |
|
|
|
1409 |
44540 |
44010 |
46140 |
43450 |
44970 |
44890 |
430 |
350 |
16568 |
14148 |
36 |
|
|
|
1410 |
44550 |
43990 |
45990 |
43420 |
44920 |
44640 |
370 |
90 |
1472 |
4810 |
356 |
|
|
|
1411 |
44550 |
44090 |
46090 |
43480 |
44970 |
45000 |
420 |
450 |
664 |
3192 |
4 |
|
|
|
1412 |
44570 |
44070 |
45710 |
43520 |
44970 |
44740 |
400 |
170 |
886 |
3328 |
112 |
|
|
|
1501 |
44620 |
44120 |
45780 |
43560 |
44920 |
45010 |
300 |
390 |
704 |
1574 |
30 |
|
|
|
1502 |
44700 |
43810 |
45690 |
43750 |
44940 |
45160 |
240 |
460 |
302 |
828 |
-14 |
|
|
|
1503 |
44540 |
43630 |
45580 |
43630 |
45000 |
45050 |
460 |
510 |
146 |
122 |
30 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2369494 |
833970 |
-64368 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12760 |
12670 |
12810 |
12510 |
12665 |
12685 |
-95 |
-75 |
6646 |
64730 |
-1018 |
|
|
|
1405 |
12860 |
12770 |
12910 |
12530 |
12750 |
12765 |
-110 |
-95 |
14004 |
88128 |
-1162 |
|
|
|
1406 |
12950 |
12835 |
13010 |
12635 |
12810 |
12850 |
-140 |
-100 |
61616 |
117506 |
-1268 |
|
|
|
1407 |
13015 |
12920 |
13100 |
12745 |
12885 |
12920 |
-130 |
-95 |
14612 |
38290 |
3728 |
|
|
|
1408 |
13085 |
12810 |
13160 |
12810 |
12955 |
12995 |
-130 |
-90 |
7314 |
21966 |
1632 |
|
|
|
1409 |
13155 |
12980 |
13165 |
12910 |
13020 |
13050 |
-135 |
-105 |
2758 |
4646 |
2020 |
|
|
|
1410 |
13265 |
13100 |
13280 |
13065 |
13115 |
13100 |
-150 |
-165 |
424 |
1290 |
410 |
|
|
|
1411 |
13410 |
13135 |
13380 |
13130 |
13200 |
13210 |
-210 |
-200 |
54 |
514 |
4 |
|
|
|
1412 |
13425 |
13155 |
13425 |
13155 |
13220 |
13245 |
-205 |
-180 |
64 |
202 |
38 |
|
|
|
1501 |
13520 |
13255 |
13470 |
13255 |
13315 |
13355 |
-205 |
-165 |
46 |
160 |
12 |
|
|
|
1502 |
13560 |
|
|
|
13560 |
13560 |
0 |
0 |
|
10 |
0 |
|
|
|
1503 |
13640 |
|
|
|
13640 |
13640 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
107538 |
337442 |
4396 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14650 |
14600 |
14790 |
14545 |
14680 |
14670 |
30 |
20 |
2266 |
17676 |
-610 |
|
|
|
1405 |
14700 |
14680 |
14840 |
14570 |
14745 |
14710 |
45 |
10 |
24376 |
60244 |
-5052 |
|
|
|
1406 |
14750 |
14705 |
14890 |
14620 |
14780 |
14735 |
30 |
-15 |
75806 |
73772 |
-1712 |
|
|
|
1407 |
14790 |
14720 |
14980 |
14655 |
14820 |
14805 |
30 |
15 |
5556 |
18058 |
480 |
|
|
|
1408 |
14815 |
14785 |
14945 |
14690 |
14845 |
14845 |
30 |
30 |
608 |
2918 |
242 |
|
|
|
1409 |
14870 |
14985 |
14985 |
14715 |
14885 |
14870 |
15 |
0 |
110 |
260 |
14 |
|
|
|
1410 |
14885 |
14900 |
14950 |
14900 |
14905 |
14915 |
20 |
30 |
22 |
462 |
-8 |
|
|
|
1411 |
14995 |
14900 |
14900 |
14900 |
14900 |
14900 |
-95 |
-95 |
2 |
52 |
0 |
|
|
|
1412 |
15015 |
15030 |
15030 |
15030 |
15030 |
15030 |
15 |
15 |
2 |
114 |
0 |
|
|
|
1501 |
15010 |
15010 |
15085 |
14990 |
15085 |
15035 |
75 |
25 |
10 |
122 |
2 |
|
|
|
1502 |
15120 |
15125 |
15145 |
15125 |
15145 |
15135 |
25 |
15 |
4 |
66 |
0 |
|
|
|
1503 |
15200 |
|
|
|
15200 |
15200 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
108762 |
173744 |
-6644 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13635 |
13610 |
13720 |
13575 |
13665 |
13675 |
30 |
40 |
518 |
6826 |
-298 |
|
|
|
1405 |
13725 |
13680 |
13790 |
13660 |
13745 |
13755 |
20 |
30 |
714 |
7260 |
102 |
|
|
|
1406 |
13765 |
13750 |
13860 |
13710 |
13830 |
13795 |
65 |
30 |
942 |
4476 |
-18 |
|
|
|
1407 |
13820 |
13750 |
13875 |
13740 |
13830 |
13835 |
10 |
15 |
124 |
1994 |
28 |
|
|
|
1408 |
13840 |
|
|
|
13840 |
13840 |
0 |
0 |
|
4 |
0 |
|
|
|
1409 |
13775 |
|
|
|
13850 |
13850 |
75 |
75 |
|
2 |
0 |
|
|
|
1410 |
14000 |
|
|
|
14000 |
14000 |
0 |
0 |
|
4 |
0 |
|
|
|
1411 |
14020 |
|
|
|
14035 |
14035 |
15 |
15 |
|
4 |
0 |
|
|
|
1412 |
14050 |
|
|
|
14065 |
14065 |
15 |
15 |
|
28 |
0 |
|
|
|
1501 |
14010 |
14190 |
14190 |
14095 |
14095 |
14140 |
85 |
130 |
4 |
|
0 |
|
|
|
1502 |
14210 |
|
|
|
14340 |
14340 |
130 |
130 |
|
2 |
0 |
|
|
|
1503 |
14135 |
14165 |
14165 |
14165 |
14165 |
14165 |
30 |
30 |
2 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2304 |
20602 |
-184 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
271.05 |
265.80 |
268.15 |
265.00 |
265.20 |
265.60 |
-5.85 |
-5.45 |
52 |
18 |
-14 |
|
|
|
1405 |
267.75 |
265.75 |
265.75 |
263.90 |
264.90 |
264.75 |
-2.85 |
-3.00 |
154 |
116 |
-44 |
|
|
|
1406 |
267.60 |
265.45 |
267.00 |
263.50 |
264.80 |
265.25 |
-2.80 |
-2.35 |
409676 |
175592 |
-17978 |
|
|
|
1407 |
267.40 |
265.00 |
265.20 |
263.50 |
264.65 |
264.40 |
-2.75 |
-3.00 |
28 |
42 |
-6 |
|
|
|
1408 |
266.75 |
266.40 |
266.40 |
263.35 |
264.45 |
264.30 |
-2.30 |
-2.45 |
106 |
528 |
36 |
|
|
|
1410 |
267.50 |
265.25 |
265.25 |
265.25 |
265.25 |
265.25 |
-2.25 |
-2.25 |
60 |
48 |
-28 |
|
|
|
1412 |
268.50 |
266.05 |
267.90 |
264.35 |
265.55 |
265.85 |
-2.95 |
-2.65 |
12208 |
40204 |
3104 |
|
|
|
1502 |
270.05 |
265.70 |
265.70 |
265.70 |
265.70 |
265.70 |
-4.35 |
-4.35 |
2 |
4 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
422286 |
216552 |
-14928 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4168 |
4165 |
4215 |
4141 |
4165 |
4170 |
-3 |
2 |
1714 |
3040 |
-64 |
|
|
|
1405 |
4180 |
4172 |
4215 |
4150 |
4178 |
4177 |
-2 |
-3 |
418 |
3780 |
114 |
|
|
|
1406 |
4198 |
4186 |
4247 |
4164 |
4192 |
4198 |
-6 |
0 |
3038494 |
417624 |
-36674 |
|
|
|
1407 |
4219 |
4203 |
4260 |
4179 |
4204 |
4189 |
-15 |
-30 |
1002 |
754 |
42 |
|
|
|
1408 |
4230 |
4207 |
4264 |
4196 |
4216 |
4225 |
-14 |
-5 |
86 |
630 |
0 |
|
|
|
1409 |
4238 |
4235 |
4275 |
4207 |
4232 |
4228 |
-6 |
-10 |
302 |
794 |
34 |
|
|
|
1410 |
4250 |
4232 |
4274 |
4225 |
4240 |
4245 |
-10 |
-5 |
20 |
278 |
4 |
|
|
|
1411 |
4260 |
4225 |
4257 |
4222 |
4257 |
4239 |
-3 |
-21 |
70 |
292 |
-4 |
|
|
|
1412 |
4275 |
4257 |
4317 |
4238 |
4262 |
4268 |
-13 |
-7 |
28600 |
42552 |
1608 |
|
|
|
1501 |
4283 |
4280 |
4287 |
4251 |
4272 |
4271 |
-11 |
-12 |
40 |
176 |
14 |
|
|
|
1502 |
4287 |
4289 |
4296 |
4284 |
4285 |
4288 |
-2 |
1 |
8 |
448 |
2 |
|
|
|
1503 |
4302 |
4291 |
4324 |
4291 |
4300 |
4305 |
-2 |
3 |
6 |
4 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3070760 |
470372 |
-34922 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3160 |
3212 |
3220 |
3202 |
3206 |
3211 |
46 |
51 |
140 |
346 |
-98 |
|
|
|
1405 |
3160 |
3206 |
3238 |
3185 |
3186 |
3202 |
26 |
42 |
246186 |
301598 |
-55088 |
|
|
|
1406 |
3183 |
3226 |
3236 |
3191 |
3196 |
3211 |
13 |
28 |
216 |
816 |
-16 |
|
|
|
1407 |
3205 |
3223 |
3239 |
3221 |
3230 |
3231 |
25 |
26 |
18 |
288 |
-4 |
|
|
|
1408 |
3201 |
3211 |
3249 |
3211 |
3243 |
3238 |
42 |
37 |
82 |
238 |
24 |
|
|
|
1409 |
3215 |
3231 |
3254 |
3211 |
3215 |
3234 |
0 |
19 |
2978 |
3816 |
-184 |
|
|
|
1410 |
3240 |
3266 |
3278 |
3230 |
3230 |
3254 |
-10 |
14 |
2621828 |
1771492 |
-10536 |
|
|
|
1411 |
3244 |
3250 |
3266 |
3249 |
3256 |
3256 |
12 |
12 |
44 |
336 |
-6 |
|
|
|
1412 |
3270 |
3282 |
3291 |
3269 |
3273 |
3279 |
3 |
9 |
36 |
374 |
8 |
|
|
|
1501 |
3296 |
3320 |
3324 |
3274 |
3279 |
3292 |
-17 |
-4 |
50808 |
92616 |
482 |
|
|
|
1502 |
3287 |
3291 |
3302 |
3281 |
3281 |
3291 |
-6 |
4 |
24 |
686 |
-2 |
|
|
|
1503 |
3295 |
3295 |
3302 |
3268 |
3302 |
3287 |
7 |
-8 |
18 |
146 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2922378 |
2172752 |
-65420 |
|
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。
