|
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 |
45410 |
45800 |
45800 |
45140 |
45550 |
45310 |
140 |
-100 |
21734 |
36364 |
-3058 |
|
|
|
|
1405 |
45310 |
45750 |
45790 |
45010 |
45520 |
45320 |
210 |
10 |
58504 |
105354 |
-2632 |
|
|
|
1406 |
45150 |
45650 |
45680 |
44860 |
45420 |
45250 |
270 |
100 |
613782 |
374090 |
4120 |
|
|
|
1407 |
45030 |
45500 |
45600 |
44750 |
45310 |
45090 |
280 |
60 |
267464 |
226876 |
10658 |
|
|
|
1408 |
44980 |
45500 |
45500 |
44700 |
45230 |
45000 |
250 |
20 |
23946 |
58410 |
1188 |
|
|
|
1409 |
44930 |
45300 |
45390 |
44640 |
45140 |
44950 |
210 |
20 |
7630 |
16420 |
1116 |
|
|
|
1410 |
44940 |
45230 |
45350 |
44650 |
45180 |
44940 |
240 |
0 |
508 |
4972 |
96 |
|
|
|
1411 |
44900 |
45220 |
45420 |
44680 |
45050 |
44990 |
150 |
90 |
328 |
3368 |
72 |
|
|
|
1412 |
44980 |
45390 |
45390 |
44700 |
45240 |
44910 |
260 |
-70 |
226 |
3422 |
50 |
|
|
|
1501 |
44990 |
45370 |
45490 |
44740 |
45200 |
45040 |
210 |
50 |
156 |
1660 |
8 |
|
|
|
1502 |
44980 |
45190 |
45230 |
44750 |
45210 |
45020 |
230 |
40 |
114 |
888 |
30 |
|
|
|
1503 |
45020 |
45150 |
45240 |
44820 |
45200 |
45080 |
180 |
60 |
54 |
174 |
24 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
994446 |
831998 |
11672 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12615 |
12560 |
12630 |
12560 |
12575 |
12580 |
-40 |
-35 |
3536 |
61868 |
-1580 |
|
|
|
1405 |
12705 |
12730 |
12730 |
12640 |
12680 |
12670 |
-25 |
-35 |
6148 |
87360 |
-96 |
|
|
|
1406 |
12775 |
12785 |
12810 |
12700 |
12750 |
12735 |
-25 |
-40 |
26368 |
120132 |
442 |
|
|
|
1407 |
12840 |
12860 |
12860 |
12770 |
12815 |
12800 |
-25 |
-40 |
8936 |
46194 |
3302 |
|
|
|
1408 |
12905 |
12900 |
12920 |
12835 |
12905 |
12870 |
0 |
-35 |
2062 |
23600 |
852 |
|
|
|
1409 |
12965 |
12935 |
12940 |
12865 |
12910 |
12910 |
-55 |
-55 |
348 |
5316 |
150 |
|
|
|
1410 |
13045 |
13000 |
13020 |
12960 |
13020 |
12990 |
-25 |
-55 |
104 |
1378 |
86 |
|
|
|
1411 |
13110 |
13055 |
13090 |
13050 |
13090 |
13060 |
-20 |
-50 |
8 |
508 |
-4 |
|
|
|
1412 |
13165 |
13125 |
13125 |
13125 |
13125 |
13125 |
-40 |
-40 |
2 |
208 |
0 |
|
|
|
1501 |
13240 |
13165 |
13245 |
13160 |
13185 |
13200 |
-55 |
-40 |
10 |
156 |
-2 |
|
|
|
1502 |
13300 |
13305 |
13315 |
13260 |
13260 |
13290 |
-40 |
-10 |
6 |
10 |
0 |
|
|
|
1503 |
13270 |
13220 |
13330 |
13220 |
13330 |
13275 |
60 |
5 |
4 |
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
47532 |
346734 |
3150 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14660 |
14690 |
14690 |
14645 |
14655 |
14655 |
-5 |
-5 |
1326 |
16968 |
-36 |
|
|
|
1405 |
14710 |
14735 |
14755 |
14695 |
14720 |
14710 |
10 |
0 |
9752 |
53368 |
-3298 |
|
|
|
1406 |
14755 |
14785 |
14810 |
14735 |
14770 |
14760 |
15 |
5 |
31464 |
77252 |
1070 |
|
|
|
1407 |
14795 |
14835 |
14840 |
14780 |
14815 |
14790 |
20 |
-5 |
3940 |
19818 |
544 |
|
|
|
1408 |
14835 |
14840 |
14840 |
14815 |
14830 |
14825 |
-5 |
-10 |
126 |
2916 |
-8 |
|
|
|
1409 |
14900 |
14870 |
14870 |
14870 |
14870 |
14870 |
-30 |
-30 |
8 |
254 |
-8 |
|
|
|
1410 |
14885 |
14910 |
14910 |
14910 |
14910 |
14910 |
25 |
25 |
2 |
456 |
0 |
|
|
|
1411 |
14985 |
|
|
|
14970 |
14970 |
-15 |
-15 |
|
54 |
0 |
|
|
|
1412 |
14980 |
14985 |
15150 |
14950 |
15150 |
15000 |
170 |
20 |
14 |
124 |
-2 |
|
|
|
1501 |
15035 |
15045 |
15045 |
15020 |
15020 |
15025 |
-15 |
-10 |
6 |
120 |
-2 |
|
|
|
1502 |
15135 |
|
|
|
15100 |
15100 |
-35 |
-35 |
|
66 |
0 |
|
|
|
1503 |
15200 |
|
|
|
15200 |
15200 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
46638 |
171396 |
-1740 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13675 |
13720 |
13720 |
13640 |
13695 |
13665 |
20 |
-10 |
96 |
6682 |
-58 |
|
|
|
1405 |
13760 |
13785 |
13785 |
13720 |
13740 |
13740 |
-20 |
-20 |
450 |
7284 |
-66 |
|
|
|
1406 |
13790 |
13790 |
13880 |
13770 |
13800 |
13800 |
10 |
10 |
280 |
4496 |
4 |
|
|
|
1407 |
13825 |
13960 |
13960 |
13805 |
13850 |
13855 |
25 |
30 |
222 |
2068 |
68 |
|
|
|
1408 |
13840 |
|
|
|
13840 |
13840 |
0 |
0 |
|
4 |
0 |
|
|
|
1409 |
13850 |
|
|
|
13880 |
13880 |
30 |
30 |
|
2 |
0 |
|
|
|
1410 |
14000 |
|
|
|
14000 |
14000 |
0 |
0 |
|
4 |
0 |
|
|
|
1411 |
14035 |
|
|
|
14035 |
14035 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14055 |
|
|
|
14060 |
14060 |
5 |
5 |
|
28 |
0 |
|
|
|
1501 |
14140 |
|
|
|
14140 |
14140 |
0 |
0 |
|
|
0 |
|
|
|
1502 |
14250 |
|
|
|
14250 |
14250 |
0 |
0 |
|
2 |
0 |
|
|
|
1503 |
14165 |
|
|
|
14165 |
14165 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1048 |
20576 |
-52 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
265.50 |
265.50 |
265.50 |
261.30 |
264.05 |
264.15 |
-1.45 |
-1.35 |
38 |
12 |
-4 |
|
|
|
1405 |
265.50 |
266.25 |
266.25 |
263.50 |
264.05 |
264.85 |
-1.45 |
-0.65 |
70 |
104 |
-26 |
|
|
|
1406 |
264.65 |
265.95 |
266.35 |
263.10 |
263.35 |
264.90 |
-1.30 |
0.25 |
215208 |
183586 |
4868 |
|
|
|
1407 |
264.95 |
265.90 |
265.90 |
263.05 |
263.65 |
264.30 |
-1.30 |
-0.65 |
24 |
40 |
2 |
|
|
|
1408 |
264.55 |
265.60 |
265.60 |
263.45 |
263.45 |
263.95 |
-1.10 |
-0.60 |
32 |
506 |
-24 |
|
|
|
1410 |
265.25 |
266.30 |
266.30 |
264.15 |
264.15 |
265.15 |
-1.10 |
-0.10 |
8 |
48 |
2 |
|
|
|
1412 |
265.80 |
266.80 |
267.10 |
264.05 |
264.20 |
265.30 |
-1.60 |
-0.50 |
7768 |
46734 |
3480 |
|
|
|
1502 |
265.70 |
|
|
|
264.75 |
264.75 |
-0.95 |
-0.95 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
223148 |
231034 |
8298 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4145 |
4161 |
4163 |
4115 |
4122 |
4126 |
-23 |
-19 |
564 |
3340 |
114 |
|
|
|
1405 |
4149 |
4167 |
4178 |
4130 |
4135 |
4144 |
-14 |
-5 |
366 |
3826 |
22 |
|
|
|
1406 |
4168 |
4185 |
4196 |
4138 |
4152 |
4171 |
-16 |
3 |
1428226 |
421680 |
16884 |
|
|
|
1407 |
4183 |
4198 |
4205 |
4155 |
4170 |
4182 |
-13 |
-1 |
1250 |
880 |
134 |
|
|
|
1408 |
4193 |
4201 |
4214 |
4170 |
4170 |
4201 |
-23 |
8 |
58 |
620 |
6 |
|
|
|
1409 |
4203 |
4215 |
4230 |
4175 |
4184 |
4193 |
-19 |
-10 |
160 |
1140 |
-14 |
|
|
|
1410 |
4217 |
4229 |
4229 |
4196 |
4196 |
4216 |
-21 |
-1 |
10 |
274 |
2 |
|
|
|
1411 |
4218 |
4205 |
4205 |
4196 |
4203 |
4201 |
-15 |
-17 |
6 |
284 |
2 |
|
|
|
1412 |
4239 |
4250 |
4264 |
4205 |
4217 |
4230 |
-22 |
-9 |
17262 |
44774 |
1252 |
|
|
|
1501 |
4249 |
4263 |
4263 |
4224 |
4224 |
4238 |
-25 |
-11 |
60 |
176 |
0 |
|
|
|
1502 |
4252 |
4261 |
4261 |
4229 |
4241 |
4241 |
-11 |
-11 |
26 |
450 |
2 |
|
|
|
1503 |
4269 |
|
|
|
4269 |
4269 |
0 |
0 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1447988 |
477448 |
18404 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3227 |
3160 |
3219 |
3160 |
3186 |
3195 |
-41 |
-32 |
14 |
338 |
-2 |
|
|
|
1405 |
3187 |
3197 |
3201 |
3180 |
3200 |
3188 |
13 |
1 |
147514 |
256202 |
-20226 |
|
|
|
1406 |
3199 |
3191 |
3210 |
3072 |
3195 |
3185 |
-4 |
-14 |
362 |
704 |
-112 |
|
|
|
1407 |
3210 |
3208 |
3208 |
3196 |
3196 |
3205 |
-14 |
-5 |
24 |
324 |
-2 |
|
|
|
1408 |
3210 |
3191 |
3201 |
3191 |
3201 |
3196 |
-9 |
-14 |
28 |
246 |
6 |
|
|
|
1409 |
3215 |
3213 |
3219 |
3192 |
3212 |
3205 |
-3 |
-10 |
4374 |
4194 |
28 |
|
|
|
1410 |
3229 |
3215 |
3224 |
3190 |
3213 |
3206 |
-16 |
-23 |
2403414 |
1927104 |
109928 |
|
|
|
1411 |
3223 |
3203 |
3212 |
3184 |
3194 |
3192 |
-29 |
-31 |
142 |
326 |
-16 |
|
|
|
1412 |
3261 |
3230 |
3240 |
3223 |
3240 |
3235 |
-21 |
-26 |
18 |
372 |
-2 |
|
|
|
1501 |
3269 |
3261 |
3263 |
3232 |
3247 |
3242 |
-22 |
-27 |
25908 |
101980 |
8154 |
|
|
|
1502 |
3247 |
3231 |
3235 |
3202 |
3235 |
3230 |
-12 |
-17 |
58 |
796 |
2 |
|
|
|
1503 |
3240 |
3222 |
3235 |
3218 |
3235 |
3225 |
-5 |
-15 |
92 |
264 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2581948 |
2292850 |
97764 |
|
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。
