|
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
|
45820
|
46360
|
46520
|
46090
|
46300
|
46270
|
480
|
450
|
18000
|
34716
|
-40
|
||
|
1405
|
45780
|
46260
|
46480
|
46000
|
46240
|
46220
|
460
|
440
|
44182
|
96006
|
-4580
|
||
|
1406
|
45620
|
46150
|
46400
|
45920
|
46140
|
46140
|
520
|
520
|
538532
|
321046
|
-9888
|
||
|
1407
|
45550
|
46020
|
46320
|
45810
|
46100
|
46040
|
550
|
490
|
327752
|
244400
|
15158
|
||
|
1408
|
45500
|
46040
|
46230
|
45750
|
46040
|
45970
|
540
|
470
|
29386
|
64718
|
3714
|
||
|
1409
|
45480
|
45980
|
46170
|
45710
|
45980
|
45920
|
500
|
440
|
7848
|
19740
|
740
|
||
|
1410
|
45560
|
46040
|
46510
|
45730
|
46000
|
45900
|
440
|
340
|
1390
|
4870
|
-148
|
||
|
1411
|
45520
|
45950
|
46090
|
45740
|
46030
|
45870
|
510
|
350
|
882
|
3260
|
-58
|
||
|
1412
|
45470
|
46000
|
46240
|
45750
|
46060
|
45970
|
590
|
500
|
282
|
3534
|
110
|
||
|
1501
|
45610
|
45950
|
46240
|
45870
|
46050
|
45980
|
440
|
370
|
166
|
1662
|
-4
|
||
|
1502
|
45540
|
45890
|
46150
|
45860
|
46110
|
46030
|
570
|
490
|
38
|
892
|
-20
|
||
|
1503
|
45380
|
45970
|
46160
|
45820
|
46090
|
46050
|
710
|
670
|
70
|
252
|
-4
|
||
|
小计
|
968528
|
795096
|
4980
|
||||||||||
|
铝
|
1404
|
12635
|
12745
|
12770
|
12675
|
12770
|
12720
|
135
|
85
|
6380
|
59208
|
-734
|
|
|
1405
|
12725
|
12840
|
12905
|
12775
|
12900
|
12815
|
175
|
90
|
10522
|
84358
|
-682
|
||
|
1406
|
12805
|
12950
|
12950
|
12840
|
12940
|
12905
|
135
|
100
|
27534
|
117250
|
-1918
|
||
|
1407
|
12875
|
13005
|
13020
|
12920
|
13020
|
12970
|
145
|
95
|
10468
|
51954
|
3738
|
||
|
1408
|
12915
|
13065
|
13075
|
12990
|
13075
|
13035
|
160
|
120
|
4164
|
26834
|
1132
|
||
|
1409
|
12950
|
13115
|
13150
|
13040
|
13120
|
13110
|
170
|
160
|
466
|
5434
|
88
|
||
|
1410
|
13115
|
13160
|
13210
|
13070
|
13170
|
13150
|
55
|
35
|
1084
|
1808
|
418
|
||
|
1411
|
13165
|
13210
|
13220
|
13155
|
13215
|
13195
|
50
|
30
|
44
|
528
|
22
|
||
|
1412
|
13125
|
13260
|
13270
|
13250
|
13265
|
13265
|
140
|
140
|
48
|
214
|
6
|
||
|
1501
|
13255
|
13340
|
13380
|
13330
|
13335
|
13335
|
80
|
80
|
38
|
174
|
12
|
||
|
1502
|
13290
|
13435
|
13435
|
13435
|
13435
|
13435
|
145
|
145
|
2
|
8
|
-2
|
||
|
1503
|
13325
|
13325
|
13325
|
0
|
0
|
8
|
0
|
||||||
|
小计
|
60750
|
347778
|
2080
|
||||||||||
|
锌
|
1404
|
14665
|
14730
|
14745
|
14700
|
14745
|
14710
|
80
|
45
|
3226
|
13942
|
-1914
|
|
|
1405
|
14735
|
14760
|
14835
|
14755
|
14820
|
14780
|
85
|
45
|
12886
|
45680
|
-4154
|
||
|
1406
|
14790
|
14855
|
14910
|
14815
|
14875
|
14845
|
85
|
55
|
45770
|
77100
|
512
|
||
|
1407
|
14835
|
14900
|
14945
|
14860
|
14920
|
14890
|
85
|
55
|
7418
|
20978
|
-290
|
||
|
1408
|
14875
|
14900
|
14985
|
14900
|
14975
|
14940
|
100
|
65
|
564
|
3450
|
208
|
||
|
1409
|
14905
|
14980
|
14990
|
14970
|
14975
|
14980
|
70
|
75
|
76
|
308
|
50
|
||
|
1410
|
15030
|
15035
|
15075
|
15010
|
15075
|
15015
|
45
|
-15
|
92
|
388
|
-54
|
||
|
1411
|
14985
|
15050
|
15050
|
15050
|
15050
|
15050
|
65
|
65
|
2
|
54
|
2
|
||
|
1412
|
15000
|
15085
|
15085
|
15085
|
15085
|
15085
|
85
|
85
|
12
|
112
|
-12
|
||
|
1501
|
15055
|
15095
|
15160
|
15095
|
15160
|
15110
|
105
|
55
|
18
|
124
|
6
|
||
|
1502
|
15125
|
15155
|
15155
|
15150
|
15150
|
15150
|
25
|
25
|
48
|
22
|
-40
|
||
|
1503
|
15140
|
14910
|
15080
|
14910
|
15080
|
14915
|
-60
|
-225
|
36
|
38
|
36
|
||
|
小计
|
70148
|
162196
|
-5650
|
||||||||||
|
铅
|
1404
|
13675
|
13690
|
13710
|
13680
|
13710
|
13695
|
35
|
20
|
676
|
6362
|
-260
|
|
|
1405
|
13750
|
13795
|
13800
|
13765
|
13790
|
13785
|
40
|
35
|
770
|
7528
|
190
|
||
|
1406
|
13795
|
13810
|
13860
|
13810
|
13855
|
13840
|
60
|
45
|
472
|
4864
|
222
|
||
|
1407
|
13835
|
13870
|
13910
|
13865
|
13910
|
13880
|
75
|
45
|
236
|
2206
|
130
|
||
|
1408
|
13840
|
13840
|
13840
|
0
|
0
|
4
|
0
|
||||||
|
1409
|
13860
|
13905
|
13905
|
45
|
45
|
2
|
0
|
||||||
|
1410
|
14000
|
14000
|
14000
|
0
|
0
|
4
|
0
|
||||||
|
1411
|
14035
|
14040
|
14040
|
5
|
5
|
4
|
0
|
||||||
|
1412
|
14080
|
14085
|
14085
|
5
|
5
|
28
|
0
|
||||||
|
1501
|
14120
|
14165
|
14165
|
45
|
45
|
0
|
|||||||
|
1502
|
14250
|
14250
|
14250
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14165
|
14165
|
14165
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
2154
|
21006
|
282
|
||||||||||
|
黄金
|
1404
|
261.75
|
262.15
|
262.15
|
262.05
|
262.05
|
262.10
|
0.30
|
0.35
|
4
|
14
|
2
|
|
|
1405
|
261.75
|
260.85
|
261.70
|
260.70
|
261.70
|
261.05
|
-0.05
|
-0.70
|
20
|
88
|
-4
|
||
|
1406
|
261.10
|
260.05
|
261.90
|
260.00
|
261.40
|
261.00
|
0.30
|
-0.10
|
196026
|
168678
|
-1718
|
||
|
1407
|
261.25
|
260.50
|
261.65
|
260.50
|
261.35
|
261.05
|
0.10
|
-0.20
|
14
|
26
|
-4
|
||
|
1408
|
260.95
|
261.05
|
261.50
|
260.85
|
260.85
|
261.00
|
-0.10
|
0.05
|
26
|
330
|
-10
|
||
|
1410
|
261.50
|
263.10
|
263.10
|
261.95
|
261.95
|
262.80
|
0.45
|
1.30
|
8
|
48
|
0
|
||
|
1412
|
262.00
|
261.30
|
263.10
|
261.05
|
262.70
|
262.20
|
0.70
|
0.20
|
5312
|
48176
|
1316
|
||
|
1502
|
264.75
|
262.95
|
262.95
|
262.20
|
262.20
|
262.55
|
-2.55
|
-2.20
|
4
|
4
|
0
|
||
|
小计
|
201414
|
217364
|
-418
|
||||||||||
|
白银
|
1404
|
4103
|
4103
|
4136
|
4103
|
4136
|
4122
|
33
|
19
|
1152
|
3310
|
-110
|
|
|
1405
|
4113
|
4124
|
4146
|
4114
|
4146
|
4130
|
33
|
17
|
618
|
3606
|
-104
|
||
|
1406
|
4133
|
4138
|
4165
|
4126
|
4164
|
4147
|
31
|
14
|
1562460
|
450210
|
-2072
|
||
|
1407
|
4131
|
4158
|
4176
|
4140
|
4169
|
4161
|
38
|
30
|
94
|
818
|
6
|
||
|
1408
|
4154
|
4163
|
4177
|
4152
|
4174
|
4166
|
20
|
12
|
26
|
624
|
-6
|
||
|
1409
|
4169
|
4165
|
4191
|
4159
|
4190
|
4178
|
21
|
9
|
250
|
1162
|
-6
|
||
|
1410
|
4180
|
4189
|
4189
|
9
|
9
|
276
|
0
|
||||||
|
1411
|
4192
|
4193
|
4193
|
4190
|
4190
|
4191
|
-2
|
-1
|
4
|
278
|
-4
|
||
|
1412
|
4197
|
4209
|
4223
|
4187
|
4219
|
4206
|
22
|
9
|
13666
|
46452
|
644
|
||
|
1501
|
4206
|
4207
|
4221
|
4207
|
4219
|
4217
|
13
|
11
|
70
|
192
|
0
|
||
|
1502
|
4210
|
4225
|
4233
|
4218
|
4228
|
4225
|
18
|
15
|
30
|
472
|
-6
|
||
|
1503
|
4229
|
4222
|
4231
|
4222
|
4231
|
4226
|
2
|
-3
|
4
|
12
|
2
|
||
|
小计
|
1578374
|
507412
|
-1656
|
||||||||||
|
螺纹钢
|
1404
|
3214
|
3189
|
3269
|
3189
|
3232
|
3220
|
18
|
6
|
84
|
278
|
-36
|
|
|
1405
|
3232
|
3262
|
3262
|
3222
|
3230
|
3233
|
-2
|
1
|
89358
|
209544
|
-5520
|
||
|
1406
|
3214
|
3250
|
3250
|
3229
|
3235
|
3236
|
21
|
22
|
104
|
692
|
0
|
||
|
1407
|
3233
|
3247
|
3247
|
14
|
14
|
320
|
0
|
||||||
|
1408
|
3258
|
3291
|
3292
|
3249
|
3272
|
3271
|
14
|
13
|
112
|
150
|
-82
|
||
|
1409
|
3269
|
3278
|
3280
|
3255
|
3267
|
3266
|
-2
|
-3
|
3222
|
4354
|
-282
|
||
|
1410
|
3264
|
3284
|
3286
|
3262
|
3275
|
3271
|
11
|
7
|
1924026
|
1914626
|
-19790
|
||
|
1411
|
3260
|
3241
|
3271
|
3241
|
3265
|
3262
|
5
|
2
|
32
|
286
|
0
|
||
|
1412
|
3278
|
3287
|
3287
|
3287
|
3287
|
3287
|
9
|
9
|
6
|
344
|
-6
|
||
|
1501
|
3293
|
3316
|
3319
|
3295
|
3306
|
3303
|
13
|
10
|
12414
|
109784
|
2228
|
||
|
1502
|
3258
|
3317
|
3317
|
3278
|
3278
|
3288
|
20
|
30
|
18
|
796
|
-2
|
||
|
1503
|
3269
|
3286
|
3296
|
3283
|
3283
|
3288
|
14
|
19
|
10
|
286
|
0
|
||
|
小计
|
2029386
|
2241460
|
-23490
|
||||||||||
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。
