|
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 |
46190 |
46200 |
46730 |
46040 |
46650 |
46430 |
460 |
240 |
17384 |
31442 |
-2524 |
|
|
|
|
1405 |
46080 |
46220 |
46670 |
45940 |
46520 |
46320 |
440 |
240 |
46174 |
89334 |
-720 |
|
|
|
1406 |
45980 |
46020 |
46620 |
45820 |
46450 |
46170 |
470 |
190 |
515236 |
277244 |
-32154 |
|
|
|
1407 |
45900 |
45950 |
46550 |
45700 |
46340 |
46100 |
440 |
200 |
408694 |
260542 |
-3176 |
|
|
|
1408 |
45840 |
45850 |
46430 |
45630 |
46280 |
46070 |
440 |
230 |
38618 |
73352 |
2796 |
|
|
|
1409 |
45820 |
45970 |
46370 |
45590 |
46200 |
45950 |
380 |
130 |
9594 |
21518 |
14 |
|
|
|
1410 |
45810 |
45760 |
46340 |
45600 |
46200 |
45950 |
390 |
140 |
1644 |
5262 |
324 |
|
|
|
1411 |
45850 |
45690 |
46310 |
45610 |
46250 |
45970 |
400 |
120 |
354 |
3336 |
40 |
|
|
|
1412 |
45830 |
45700 |
46360 |
45640 |
46170 |
46050 |
340 |
220 |
242 |
3558 |
8 |
|
|
|
1501 |
45850 |
45700 |
46360 |
45700 |
46360 |
46120 |
510 |
270 |
262 |
1672 |
-6 |
|
|
|
1502 |
45930 |
45990 |
46410 |
45930 |
46350 |
46130 |
420 |
200 |
112 |
918 |
22 |
|
|
|
1503 |
45910 |
45760 |
46300 |
45760 |
46300 |
46100 |
390 |
190 |
50 |
294 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1038364 |
768472 |
-35372 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12750 |
12745 |
12880 |
12735 |
12845 |
12810 |
95 |
60 |
7188 |
56076 |
-2688 |
|
|
|
1405 |
12840 |
12845 |
13000 |
12845 |
12950 |
12920 |
110 |
80 |
10538 |
81478 |
-1578 |
|
|
|
1406 |
12915 |
12920 |
13095 |
12915 |
13035 |
12995 |
120 |
80 |
34006 |
117372 |
258 |
|
|
|
1407 |
12995 |
13000 |
13175 |
12995 |
13120 |
13085 |
125 |
90 |
15524 |
57476 |
4010 |
|
|
|
1408 |
13055 |
13070 |
13230 |
13065 |
13190 |
13155 |
135 |
100 |
3112 |
28674 |
1116 |
|
|
|
1409 |
13115 |
13140 |
13375 |
13140 |
13265 |
13255 |
150 |
140 |
290 |
5630 |
16 |
|
|
|
1410 |
13200 |
13210 |
13390 |
13210 |
13320 |
13300 |
120 |
100 |
42 |
1778 |
-2 |
|
|
|
1411 |
13255 |
13240 |
13400 |
13240 |
13365 |
13305 |
110 |
50 |
46 |
568 |
-4 |
|
|
|
1412 |
13300 |
13280 |
13420 |
13280 |
13420 |
13345 |
120 |
45 |
34 |
244 |
22 |
|
|
|
1501 |
13345 |
13320 |
13480 |
13310 |
13480 |
13390 |
135 |
45 |
98 |
216 |
38 |
|
|
|
1502 |
13285 |
|
|
|
13285 |
13285 |
0 |
0 |
|
16 |
0 |
|
|
|
1503 |
13325 |
13425 |
13575 |
13425 |
13570 |
13540 |
245 |
215 |
10 |
16 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
70888 |
349544 |
1196 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14710 |
14700 |
14750 |
14695 |
14740 |
14720 |
30 |
10 |
2430 |
11586 |
-1642 |
|
|
|
1405 |
14775 |
14785 |
14820 |
14760 |
14810 |
14785 |
35 |
10 |
4654 |
42762 |
-1934 |
|
|
|
1406 |
14825 |
14825 |
14885 |
14810 |
14855 |
14840 |
30 |
15 |
25626 |
73918 |
-2562 |
|
|
|
1407 |
14870 |
14880 |
14915 |
14850 |
14915 |
14885 |
45 |
15 |
5386 |
23104 |
854 |
|
|
|
1408 |
14905 |
14910 |
14940 |
14905 |
14935 |
14920 |
30 |
15 |
1180 |
5750 |
872 |
|
|
|
1409 |
14970 |
14925 |
14995 |
14925 |
14995 |
14970 |
25 |
0 |
8 |
324 |
0 |
|
|
|
1410 |
14985 |
|
|
|
14985 |
14985 |
0 |
0 |
|
382 |
0 |
|
|
|
1411 |
15070 |
15030 |
15060 |
15030 |
15060 |
15050 |
-10 |
-20 |
6 |
58 |
-2 |
|
|
|
1412 |
15090 |
15035 |
15085 |
15030 |
15055 |
15055 |
-35 |
-35 |
14 |
110 |
0 |
|
|
|
1501 |
15110 |
15080 |
15110 |
15025 |
15110 |
15055 |
0 |
-55 |
86 |
144 |
20 |
|
|
|
1502 |
15150 |
|
|
|
15150 |
15150 |
0 |
0 |
|
22 |
0 |
|
|
|
1503 |
15105 |
|
|
|
15105 |
15105 |
0 |
0 |
|
38 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
39390 |
158198 |
-4394 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13680 |
13690 |
13720 |
13640 |
13720 |
13705 |
40 |
25 |
582 |
5712 |
-194 |
|
|
|
1405 |
13765 |
13745 |
13845 |
13740 |
13825 |
13790 |
60 |
25 |
452 |
7258 |
-26 |
|
|
|
1406 |
13830 |
13825 |
13875 |
13810 |
13835 |
13855 |
5 |
25 |
302 |
4998 |
72 |
|
|
|
1407 |
13880 |
13900 |
13910 |
13890 |
13910 |
13900 |
30 |
20 |
22 |
2316 |
2 |
|
|
|
1408 |
13840 |
|
|
|
13855 |
13855 |
15 |
15 |
|
4 |
0 |
|
|
|
1409 |
13905 |
|
|
|
13905 |
13905 |
0 |
0 |
|
2 |
0 |
|
|
|
1410 |
14000 |
|
|
|
14020 |
14020 |
20 |
20 |
|
4 |
0 |
|
|
|
1411 |
14040 |
|
|
|
14040 |
14040 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14085 |
13885 |
14150 |
13885 |
14150 |
14015 |
65 |
-70 |
4 |
28 |
0 |
|
|
|
1501 |
14175 |
|
|
|
14175 |
14175 |
0 |
0 |
|
|
0 |
|
|
|
1502 |
14250 |
|
|
|
14250 |
14250 |
0 |
0 |
|
2 |
0 |
|
|
|
1503 |
14165 |
14085 |
14225 |
14085 |
14225 |
14155 |
60 |
-10 |
4 |
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1366 |
20330 |
-146 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
261.05 |
261.65 |
261.85 |
259.30 |
259.40 |
260.70 |
-1.65 |
-0.35 |
64 |
18 |
4 |
|
|
|
1405 |
259.85 |
258.45 |
259.05 |
258.35 |
259.00 |
258.65 |
-0.85 |
-1.20 |
28 |
44 |
-14 |
|
|
|
1406 |
259.70 |
257.85 |
259.15 |
257.35 |
259.00 |
258.25 |
-0.70 |
-1.45 |
212950 |
167502 |
-4370 |
|
|
|
1407 |
260.30 |
259.00 |
259.70 |
259.00 |
259.50 |
259.25 |
-0.80 |
-1.05 |
10 |
22 |
0 |
|
|
|
1408 |
259.95 |
|
|
|
259.95 |
259.95 |
0.00 |
0.00 |
|
240 |
0 |
|
|
|
1410 |
260.60 |
|
|
|
259.55 |
259.55 |
-1.05 |
-1.05 |
|
48 |
0 |
|
|
|
1412 |
261.00 |
259.45 |
260.90 |
259.45 |
260.65 |
260.20 |
-0.35 |
-0.80 |
9450 |
52084 |
1136 |
|
|
|
1502 |
260.30 |
259.90 |
260.05 |
259.90 |
260.05 |
259.90 |
-0.25 |
-0.40 |
16 |
18 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
222518 |
219976 |
-3236 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4091 |
4084 |
4110 |
4084 |
4105 |
4103 |
14 |
12 |
876 |
2978 |
148 |
|
|
|
1405 |
4104 |
4111 |
4125 |
4101 |
4125 |
4113 |
21 |
9 |
144 |
3584 |
-10 |
|
|
|
1406 |
4134 |
4122 |
4144 |
4112 |
4139 |
4127 |
5 |
-7 |
1343874 |
446894 |
-8876 |
|
|
|
1407 |
4145 |
4137 |
4150 |
4130 |
4148 |
4142 |
3 |
-3 |
164 |
852 |
16 |
|
|
|
1408 |
4148 |
4140 |
4160 |
4140 |
4160 |
4150 |
12 |
2 |
22 |
622 |
6 |
|
|
|
1409 |
4158 |
4118 |
4169 |
4118 |
4160 |
4153 |
2 |
-5 |
482 |
1262 |
36 |
|
|
|
1410 |
4171 |
4178 |
4178 |
4178 |
4178 |
4178 |
7 |
7 |
4 |
272 |
-4 |
|
|
|
1411 |
4180 |
|
|
|
4187 |
4187 |
7 |
7 |
|
276 |
0 |
|
|
|
1412 |
4188 |
4180 |
4201 |
4168 |
4195 |
4188 |
7 |
0 |
14258 |
49400 |
842 |
|
|
|
1501 |
4200 |
4187 |
4203 |
4187 |
4199 |
4194 |
-1 |
-6 |
38 |
196 |
2 |
|
|
|
1502 |
4204 |
4195 |
4216 |
4195 |
4216 |
4206 |
12 |
2 |
20 |
474 |
-6 |
|
|
|
1503 |
4218 |
4198 |
4225 |
4195 |
4225 |
4218 |
7 |
0 |
94 |
82 |
64 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1359976 |
506892 |
-7782 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3231 |
3297 |
3297 |
3231 |
3233 |
3264 |
2 |
33 |
8 |
246 |
-2 |
|
|
|
1405 |
3228 |
3235 |
3249 |
3227 |
3244 |
3239 |
16 |
11 |
61102 |
186202 |
-14160 |
|
|
|
1406 |
3234 |
3234 |
3253 |
3230 |
3247 |
3243 |
13 |
9 |
48 |
680 |
-4 |
|
|
|
1407 |
3247 |
3258 |
3258 |
3258 |
3258 |
3258 |
11 |
11 |
2 |
318 |
-2 |
|
|
|
1408 |
3275 |
3280 |
3289 |
3278 |
3289 |
3284 |
14 |
9 |
10 |
144 |
-2 |
|
|
|
1409 |
3265 |
3267 |
3298 |
3267 |
3297 |
3281 |
32 |
16 |
5266 |
4778 |
-80 |
|
|
|
1410 |
3272 |
3271 |
3310 |
3269 |
3307 |
3289 |
35 |
17 |
2425214 |
1844754 |
-39688 |
|
|
|
1411 |
3262 |
3258 |
3289 |
3250 |
3289 |
3273 |
27 |
11 |
80 |
252 |
-16 |
|
|
|
1412 |
3281 |
3313 |
3313 |
3313 |
3313 |
3313 |
32 |
32 |
4 |
340 |
-2 |
|
|
|
1501 |
3307 |
3305 |
3343 |
3305 |
3341 |
3327 |
34 |
20 |
15300 |
110994 |
1148 |
|
|
|
1502 |
3288 |
3292 |
3319 |
3288 |
3319 |
3301 |
31 |
13 |
42 |
804 |
8 |
|
|
|
1503 |
3295 |
3318 |
3318 |
3310 |
3310 |
3314 |
15 |
19 |
4 |
288 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2507080 |
2149800 |
-52800 |
|
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。
