|
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
|
46270
|
46110
|
46360
|
45920
|
45920
|
46190
|
-350
|
-80
|
16724
|
33966
|
-750
|
||
|
1405
|
46220
|
46060
|
46300
|
45840
|
45840
|
46080
|
-380
|
-140
|
41738
|
90054
|
-5952
|
||
|
1406
|
46140
|
45960
|
46250
|
45720
|
45730
|
45980
|
-410
|
-160
|
439616
|
309398
|
-11648
|
||
|
1407
|
46040
|
45860
|
46170
|
45600
|
45610
|
45900
|
-430
|
-140
|
305724
|
263718
|
19318
|
||
|
1408
|
45970
|
45780
|
46090
|
45520
|
45540
|
45840
|
-430
|
-130
|
30110
|
70556
|
5838
|
||
|
1409
|
45920
|
45810
|
46050
|
45500
|
45500
|
45820
|
-420
|
-100
|
8640
|
21504
|
1764
|
||
|
1410
|
45900
|
45800
|
46040
|
45500
|
45500
|
45810
|
-400
|
-90
|
676
|
4938
|
68
|
||
|
1411
|
45870
|
45810
|
46040
|
45500
|
45500
|
45850
|
-370
|
-20
|
220
|
3296
|
36
|
||
|
1412
|
45970
|
45840
|
46100
|
45520
|
45520
|
45830
|
-450
|
-140
|
170
|
3550
|
16
|
||
|
1501
|
45980
|
45900
|
46080
|
45620
|
45620
|
45850
|
-360
|
-130
|
150
|
1678
|
16
|
||
|
1502
|
46030
|
45880
|
46080
|
45820
|
45820
|
45930
|
-210
|
-100
|
46
|
896
|
4
|
||
|
1503
|
46050
|
45850
|
46120
|
45690
|
45690
|
45910
|
-360
|
-140
|
112
|
290
|
38
|
||
|
小计
|
843926
|
803844
|
8748
|
||||||||||
|
铝
|
1404
|
12720
|
12730
|
12785
|
12695
|
12735
|
12750
|
15
|
30
|
8824
|
58764
|
-444
|
|
|
1405
|
12815
|
12835
|
12880
|
12790
|
12835
|
12840
|
20
|
25
|
10064
|
83056
|
-1302
|
||
|
1406
|
12905
|
12920
|
12965
|
12870
|
12915
|
12915
|
10
|
10
|
28108
|
117114
|
-136
|
||
|
1407
|
12970
|
12970
|
13040
|
12945
|
13000
|
12995
|
30
|
25
|
11060
|
53466
|
1512
|
||
|
1408
|
13035
|
13050
|
13105
|
13005
|
13075
|
13055
|
40
|
20
|
3046
|
27558
|
724
|
||
|
1409
|
13110
|
13120
|
13190
|
13005
|
13160
|
13115
|
50
|
5
|
330
|
5614
|
180
|
||
|
1410
|
13150
|
13150
|
13220
|
13150
|
13210
|
13200
|
60
|
50
|
222
|
1780
|
-28
|
||
|
1411
|
13195
|
13195
|
13300
|
13195
|
13220
|
13255
|
25
|
60
|
92
|
572
|
44
|
||
|
1412
|
13265
|
13250
|
13320
|
13250
|
13320
|
13300
|
55
|
35
|
22
|
222
|
8
|
||
|
1501
|
13335
|
13275
|
13410
|
13275
|
13365
|
13345
|
30
|
10
|
30
|
178
|
4
|
||
|
1502
|
13435
|
13250
|
13380
|
13250
|
13380
|
13285
|
-55
|
-150
|
12
|
16
|
8
|
||
|
1503
|
13325
|
13325
|
13325
|
0
|
0
|
8
|
0
|
||||||
|
小计
|
61810
|
348348
|
570
|
||||||||||
|
锌
|
1404
|
14710
|
14700
|
14730
|
14695
|
14715
|
14710
|
5
|
0
|
1516
|
13228
|
-714
|
|
|
1405
|
14780
|
14790
|
14795
|
14750
|
14765
|
14775
|
-15
|
-5
|
6552
|
44696
|
-984
|
||
|
1406
|
14845
|
14840
|
14850
|
14790
|
14805
|
14825
|
-40
|
-20
|
27008
|
76480
|
-620
|
||
|
1407
|
14890
|
14840
|
14895
|
14835
|
14840
|
14870
|
-50
|
-20
|
6488
|
22250
|
1272
|
||
|
1408
|
14940
|
14940
|
14940
|
14880
|
14880
|
14905
|
-60
|
-35
|
1852
|
4878
|
1428
|
||
|
1409
|
14980
|
14980
|
15075
|
14935
|
14960
|
14970
|
-20
|
-10
|
48
|
324
|
16
|
||
|
1410
|
15015
|
14975
|
15010
|
14975
|
14980
|
14985
|
-35
|
-30
|
10
|
382
|
-6
|
||
|
1411
|
15050
|
15070
|
15070
|
15070
|
15070
|
15070
|
20
|
20
|
6
|
60
|
6
|
||
|
1412
|
15085
|
15090
|
15090
|
15090
|
15090
|
15090
|
5
|
5
|
2
|
110
|
-2
|
||
|
1501
|
15110
|
15110
|
15110
|
0
|
0
|
124
|
0
|
||||||
|
1502
|
15150
|
15150
|
15150
|
0
|
0
|
22
|
0
|
||||||
|
1503
|
14915
|
15105
|
15105
|
190
|
190
|
38
|
0
|
||||||
|
小计
|
43482
|
162592
|
396
|
||||||||||
|
铅
|
1404
|
13695
|
13695
|
13700
|
13670
|
13675
|
13680
|
-20
|
-15
|
636
|
5906
|
-456
|
|
|
1405
|
13785
|
13770
|
13800
|
13750
|
13750
|
13765
|
-35
|
-20
|
864
|
7284
|
-244
|
||
|
1406
|
13840
|
13825
|
13875
|
13820
|
13820
|
13830
|
-20
|
-10
|
460
|
4926
|
62
|
||
|
1407
|
13880
|
13865
|
13900
|
13860
|
13875
|
13880
|
-5
|
0
|
400
|
2314
|
108
|
||
|
1408
|
13840
|
13840
|
13840
|
0
|
0
|
4
|
0
|
||||||
|
1409
|
13905
|
13905
|
13905
|
0
|
0
|
2
|
0
|
||||||
|
1410
|
14000
|
14000
|
14000
|
0
|
0
|
4
|
0
|
||||||
|
1411
|
14040
|
14040
|
14040
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14085
|
14085
|
14085
|
0
|
0
|
28
|
0
|
||||||
|
1501
|
14165
|
14245
|
14245
|
14105
|
14105
|
14175
|
-60
|
10
|
4
|
0
|
|||
|
1502
|
14250
|
14250
|
14250
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14165
|
14165
|
14165
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
2364
|
20476
|
-530
|
||||||||||
|
黄金
|
1404
|
262.10
|
261.20
|
262.90
|
259.95
|
262.90
|
261.05
|
0.80
|
-1.05
|
14
|
14
|
0
|
|
|
1405
|
261.05
|
260.85
|
260.85
|
259.30
|
259.60
|
259.85
|
-1.45
|
-1.20
|
50
|
58
|
-30
|
||
|
1406
|
261.00
|
261.00
|
261.00
|
258.80
|
259.30
|
259.70
|
-1.70
|
-1.30
|
240074
|
171872
|
3194
|
||
|
1407
|
261.05
|
260.65
|
260.65
|
260.15
|
260.15
|
260.30
|
-0.90
|
-0.75
|
6
|
22
|
-4
|
||
|
1408
|
261.00
|
259.00
|
260.10
|
259.00
|
260.00
|
259.95
|
-1.00
|
-1.05
|
228
|
240
|
-90
|
||
|
1410
|
262.80
|
260.40
|
260.80
|
260.40
|
260.75
|
260.60
|
-2.05
|
-2.20
|
8
|
48
|
0
|
||
|
1412
|
262.20
|
262.40
|
262.40
|
259.90
|
261.20
|
261.00
|
-1.00
|
-1.20
|
8238
|
50948
|
2772
|
||
|
1502
|
262.55
|
260.25
|
260.65
|
260.15
|
260.65
|
260.30
|
-1.90
|
-2.25
|
8
|
10
|
6
|
||
|
小计
|
248626
|
223212
|
5848
|
||||||||||
|
白银
|
1404
|
4122
|
4118
|
4121
|
4085
|
4095
|
4091
|
-27
|
-31
|
802
|
2830
|
-480
|
|
|
1405
|
4130
|
4146
|
4146
|
4087
|
4111
|
4104
|
-19
|
-26
|
386
|
3594
|
-12
|
||
|
1406
|
4147
|
4150
|
4155
|
4102
|
4128
|
4134
|
-19
|
-13
|
1823344
|
455770
|
5560
|
||
|
1407
|
4161
|
4160
|
4162
|
4120
|
4152
|
4145
|
-9
|
-16
|
160
|
836
|
18
|
||
|
1408
|
4166
|
4164
|
4164
|
4130
|
4138
|
4148
|
-28
|
-18
|
14
|
616
|
-8
|
||
|
1409
|
4178
|
4178
|
4185
|
4140
|
4149
|
4158
|
-29
|
-20
|
1098
|
1226
|
64
|
||
|
1410
|
4189
|
4171
|
4171
|
4171
|
4171
|
4171
|
-18
|
-18
|
2
|
276
|
0
|
||
|
1411
|
4191
|
4180
|
4180
|
4180
|
4180
|
4180
|
-11
|
-11
|
4
|
276
|
-2
|
||
|
1412
|
4206
|
4206
|
4212
|
4162
|
4184
|
4188
|
-22
|
-18
|
19152
|
48558
|
2106
|
||
|
1501
|
4217
|
4209
|
4218
|
4191
|
4197
|
4200
|
-20
|
-17
|
44
|
194
|
2
|
||
|
1502
|
4225
|
4219
|
4219
|
4190
|
4194
|
4204
|
-31
|
-21
|
36
|
480
|
8
|
||
|
1503
|
4226
|
4223
|
4228
|
4203
|
4220
|
4218
|
-6
|
-8
|
10
|
18
|
6
|
||
|
小计
|
1845052
|
514674
|
7262
|
||||||||||
|
螺纹钢
|
1404
|
3220
|
3230
|
3235
|
3229
|
3235
|
3231
|
15
|
11
|
30
|
248
|
-30
|
|
|
1405
|
3233
|
3227
|
3247
|
3212
|
3228
|
3228
|
-5
|
-5
|
71750
|
200362
|
-9182
|
||
|
1406
|
3236
|
3225
|
3241
|
3225
|
3236
|
3234
|
0
|
-2
|
8
|
684
|
-8
|
||
|
1407
|
3247
|
3247
|
3247
|
0
|
0
|
320
|
0
|
||||||
|
1408
|
3271
|
3256
|
3288
|
3256
|
3282
|
3275
|
11
|
4
|
36
|
146
|
-4
|
||
|
1409
|
3266
|
3258
|
3286
|
3246
|
3267
|
3265
|
1
|
-1
|
4816
|
4858
|
504
|
||
|
1410
|
3271
|
3265
|
3295
|
3253
|
3269
|
3272
|
-2
|
1
|
2310856
|
1884442
|
-30184
|
||
|
1411
|
3262
|
3250
|
3278
|
3248
|
3262
|
3262
|
0
|
0
|
56
|
268
|
-18
|
||
|
1412
|
3287
|
3281
|
3281
|
3281
|
3281
|
3281
|
-6
|
-6
|
2
|
342
|
-2
|
||
|
1501
|
3303
|
3304
|
3329
|
3286
|
3304
|
3307
|
1
|
4
|
11018
|
109846
|
62
|
||
|
1502
|
3288
|
3276
|
3300
|
3276
|
3300
|
3288
|
12
|
0
|
18
|
796
|
0
|
||
|
1503
|
3288
|
3282
|
3302
|
3282
|
3300
|
3295
|
12
|
7
|
8
|
288
|
2
|
||
|
小计
|
2398598
|
2202600
|
-38860
|
||||||||||
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。
