|
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
|
45310
|
45520
|
46460
|
45360
|
46040
|
45820
|
730
|
510
|
20882
|
34756
|
-1608
|
||
|
1405
|
45320
|
45570
|
46400
|
45290
|
45950
|
45780
|
630
|
460
|
50384
|
100586
|
-4768
|
||
|
1406
|
45250
|
45480
|
46350
|
45150
|
45890
|
45620
|
640
|
370
|
664864
|
330934
|
-43156
|
||
|
1407
|
45090
|
45350
|
46260
|
45050
|
45790
|
45550
|
700
|
460
|
315942
|
229242
|
2366
|
||
|
1408
|
45000
|
45260
|
46170
|
44970
|
45730
|
45500
|
730
|
500
|
33606
|
61004
|
2594
|
||
|
1409
|
44950
|
44880
|
46110
|
44880
|
45650
|
45480
|
700
|
530
|
15148
|
19000
|
2580
|
||
|
1410
|
44940
|
45120
|
46060
|
44920
|
45640
|
45560
|
700
|
620
|
970
|
5018
|
46
|
||
|
1411
|
44990
|
45260
|
45970
|
45000
|
45720
|
45520
|
730
|
530
|
340
|
3318
|
-50
|
||
|
1412
|
44910
|
45230
|
46100
|
45030
|
45670
|
45470
|
760
|
560
|
182
|
3424
|
2
|
||
|
1501
|
45040
|
45140
|
46050
|
45050
|
45750
|
45610
|
710
|
570
|
226
|
1666
|
6
|
||
|
1502
|
45020
|
45350
|
46100
|
45100
|
45640
|
45540
|
620
|
520
|
92
|
912
|
24
|
||
|
1503
|
45080
|
45280
|
46100
|
45100
|
45780
|
45380
|
700
|
300
|
132
|
256
|
82
|
||
|
小计
|
1102768
|
790116
|
-41882
|
||||||||||
|
铝
|
1404
|
12580
|
12590
|
12710
|
12575
|
12705
|
12635
|
125
|
55
|
8920
|
59942
|
-1926
|
|
|
1405
|
12670
|
12680
|
12830
|
12670
|
12805
|
12725
|
135
|
55
|
12220
|
85040
|
-2320
|
||
|
1406
|
12735
|
12765
|
12880
|
12730
|
12880
|
12805
|
145
|
70
|
33942
|
119168
|
-964
|
||
|
1407
|
12800
|
12820
|
12955
|
12805
|
12955
|
12875
|
155
|
75
|
9260
|
48216
|
2022
|
||
|
1408
|
12870
|
12885
|
13015
|
12880
|
13010
|
12915
|
140
|
45
|
7078
|
25702
|
2102
|
||
|
1409
|
12910
|
12960
|
13060
|
12945
|
13060
|
12950
|
150
|
40
|
2374
|
5346
|
30
|
||
|
1410
|
12990
|
13100
|
13125
|
13095
|
13125
|
13115
|
135
|
125
|
18
|
1390
|
12
|
||
|
1411
|
13060
|
13140
|
13195
|
13140
|
13195
|
13165
|
135
|
105
|
6
|
506
|
-2
|
||
|
1412
|
13125
|
13125
|
13125
|
0
|
0
|
208
|
0
|
||||||
|
1501
|
13200
|
13170
|
13300
|
13170
|
13300
|
13255
|
100
|
55
|
6
|
162
|
6
|
||
|
1502
|
13290
|
13290
|
13290
|
0
|
0
|
10
|
0
|
||||||
|
1503
|
13275
|
13265
|
13365
|
13265
|
13350
|
13325
|
75
|
50
|
10
|
8
|
4
|
||
|
小计
|
73834
|
345698
|
-1036
|
||||||||||
|
锌
|
1404
|
14655
|
14655
|
14705
|
14640
|
14685
|
14665
|
30
|
10
|
3392
|
15856
|
-1112
|
|
|
1405
|
14710
|
14720
|
14780
|
14695
|
14760
|
14735
|
50
|
25
|
11654
|
49834
|
-3534
|
||
|
1406
|
14760
|
14775
|
14850
|
14740
|
14805
|
14790
|
45
|
30
|
43954
|
76588
|
-664
|
||
|
1407
|
14790
|
14800
|
14900
|
14780
|
14860
|
14835
|
70
|
45
|
7976
|
21268
|
1450
|
||
|
1408
|
14825
|
14860
|
14925
|
14840
|
14900
|
14875
|
75
|
50
|
1188
|
3242
|
326
|
||
|
1409
|
14870
|
14870
|
15000
|
14865
|
14960
|
14905
|
90
|
35
|
44
|
258
|
4
|
||
|
1410
|
14910
|
14910
|
15050
|
14910
|
15025
|
15030
|
115
|
120
|
46
|
442
|
-14
|
||
|
1411
|
14970
|
14985
|
15000
|
14975
|
15000
|
14985
|
30
|
15
|
6
|
52
|
-2
|
||
|
1412
|
15000
|
15000
|
15000
|
15000
|
15000
|
15000
|
0
|
0
|
2
|
124
|
0
|
||
|
1501
|
15025
|
15020
|
15105
|
15020
|
15105
|
15055
|
80
|
30
|
10
|
118
|
-2
|
||
|
1502
|
15100
|
15125
|
15130
|
15125
|
15125
|
15125
|
25
|
25
|
6
|
62
|
-4
|
||
|
1503
|
15200
|
15190
|
15200
|
15040
|
15040
|
15140
|
-160
|
-60
|
6
|
2
|
2
|
||
|
小计
|
68284
|
167846
|
-3550
|
||||||||||
|
铅
|
1404
|
13665
|
13695
|
13715
|
13650
|
13690
|
13675
|
25
|
10
|
218
|
6622
|
-60
|
|
|
1405
|
13740
|
13775
|
13775
|
13720
|
13770
|
13750
|
30
|
10
|
406
|
7338
|
54
|
||
|
1406
|
13800
|
13800
|
13825
|
13760
|
13820
|
13795
|
20
|
-5
|
506
|
4642
|
146
|
||
|
1407
|
13855
|
13830
|
13855
|
13800
|
13855
|
13835
|
0
|
-20
|
82
|
2076
|
8
|
||
|
1408
|
13840
|
13840
|
13840
|
0
|
0
|
4
|
0
|
||||||
|
1409
|
13880
|
13860
|
13860
|
-20
|
-20
|
2
|
0
|
||||||
|
1410
|
14000
|
14000
|
14000
|
0
|
0
|
4
|
0
|
||||||
|
1411
|
14035
|
14035
|
14035
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14060
|
14080
|
14080
|
20
|
20
|
28
|
0
|
||||||
|
1501
|
14140
|
14120
|
14120
|
-20
|
-20
|
0
|
|||||||
|
1502
|
14250
|
14250
|
14250
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14165
|
14165
|
14165
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
1212
|
20724
|
148
|
||||||||||
|
黄金
|
1404
|
264.15
|
261.75
|
261.75
|
261.75
|
261.75
|
261.75
|
-2.40
|
-2.40
|
2
|
12
|
0
|
|
|
1405
|
264.85
|
261.85
|
262.20
|
261.10
|
261.10
|
261.75
|
-3.75
|
-3.10
|
24
|
92
|
-12
|
||
|
1406
|
264.90
|
261.50
|
262.30
|
260.15
|
260.95
|
261.10
|
-3.95
|
-3.80
|
263462
|
170396
|
-13190
|
||
|
1407
|
264.30
|
261.35
|
261.75
|
260.35
|
261.60
|
261.25
|
-2.70
|
-3.05
|
62
|
30
|
-10
|
||
|
1408
|
263.95
|
261.50
|
261.50
|
260.55
|
261.15
|
260.95
|
-2.80
|
-3.00
|
234
|
340
|
-166
|
||
|
1410
|
265.15
|
261.50
|
261.50
|
261.50
|
261.50
|
261.50
|
-3.65
|
-3.65
|
2
|
48
|
0
|
||
|
1412
|
265.30
|
262.00
|
263.20
|
261.25
|
261.90
|
262.00
|
-3.40
|
-3.30
|
6350
|
46860
|
126
|
||
|
1502
|
264.75
|
264.75
|
264.75
|
0.00
|
0.00
|
4
|
0
|
||||||
|
小计
|
270136
|
217782
|
-13252
|
||||||||||
|
白银
|
1404
|
4126
|
4120
|
4120
|
4092
|
4115
|
4103
|
-11
|
-23
|
1344
|
3420
|
80
|
|
|
1405
|
4144
|
4134
|
4134
|
4103
|
4121
|
4113
|
-23
|
-31
|
662
|
3710
|
-116
|
||
|
1406
|
4171
|
4147
|
4153
|
4110
|
4141
|
4133
|
-30
|
-38
|
1826138
|
452282
|
30602
|
||
|
1407
|
4182
|
4155
|
4164
|
4110
|
4156
|
4131
|
-26
|
-51
|
790
|
812
|
-68
|
||
|
1408
|
4201
|
4173
|
4173
|
4141
|
4154
|
4154
|
-47
|
-47
|
44
|
630
|
10
|
||
|
1409
|
4193
|
4173
|
4184
|
4148
|
4178
|
4169
|
-15
|
-24
|
454
|
1168
|
28
|
||
|
1410
|
4216
|
4196
|
4196
|
4175
|
4179
|
4180
|
-37
|
-36
|
44
|
276
|
2
|
||
|
1411
|
4201
|
4202
|
4202
|
4174
|
4174
|
4192
|
-27
|
-9
|
6
|
282
|
-2
|
||
|
1412
|
4230
|
4191
|
4217
|
4175
|
4204
|
4197
|
-26
|
-33
|
18650
|
45808
|
1034
|
||
|
1501
|
4238
|
4216
|
4216
|
4196
|
4208
|
4206
|
-30
|
-32
|
38
|
192
|
16
|
||
|
1502
|
4241
|
4231
|
4231
|
4200
|
4204
|
4210
|
-37
|
-31
|
40
|
478
|
28
|
||
|
1503
|
4269
|
4253
|
4253
|
4216
|
4226
|
4229
|
-43
|
-40
|
18
|
10
|
6
|
||
|
小计
|
1848228
|
509068
|
31620
|
||||||||||
|
螺纹钢
|
1404
|
3195
|
3212
|
3291
|
3187
|
3187
|
3214
|
-8
|
19
|
42
|
314
|
-24
|
|
|
1405
|
3188
|
3200
|
3315
|
3196
|
3262
|
3232
|
74
|
44
|
161788
|
215064
|
-41138
|
||
|
1406
|
3185
|
3186
|
3259
|
3186
|
3257
|
3214
|
72
|
29
|
156
|
692
|
-12
|
||
|
1407
|
3205
|
3214
|
3277
|
3194
|
3263
|
3233
|
58
|
28
|
14
|
320
|
-4
|
||
|
1408
|
3196
|
3219
|
3302
|
3219
|
3302
|
3258
|
106
|
62
|
28
|
232
|
-14
|
||
|
1409
|
3205
|
3213
|
3310
|
3207
|
3288
|
3269
|
83
|
64
|
14566
|
4636
|
442
|
||
|
1410
|
3206
|
3214
|
3312
|
3210
|
3287
|
3264
|
81
|
58
|
4139074
|
1934416
|
7312
|
||
|
1411
|
3192
|
3219
|
3300
|
3217
|
3266
|
3260
|
74
|
68
|
128
|
286
|
-40
|
||
|
1412
|
3235
|
3250
|
3315
|
3247
|
3294
|
3278
|
59
|
43
|
36
|
350
|
-22
|
||
|
1501
|
3242
|
3247
|
3336
|
3245
|
3318
|
3293
|
76
|
51
|
39172
|
107556
|
5576
|
||
|
1502
|
3230
|
3228
|
3290
|
3228
|
3281
|
3258
|
51
|
28
|
124
|
798
|
2
|
||
|
1503
|
3225
|
3244
|
3319
|
3244
|
3300
|
3269
|
75
|
44
|
270
|
286
|
22
|
||
|
小计
|
4355398
|
2264950
|
-27900
|
||||||||||
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。
