|
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 |
46430 |
46810 |
47110 |
46780 |
47000 |
46900 |
570 |
470 |
12604 |
29674 |
-1768 |
|
|
|
|
1405 |
46320 |
46660 |
47070 |
46660 |
46870 |
46830 |
550 |
510 |
41480 |
81720 |
-7614 |
|
|
|
1406 |
46170 |
46650 |
47020 |
46580 |
46790 |
46780 |
620 |
610 |
418520 |
262890 |
-14354 |
|
|
|
1407 |
46100 |
46590 |
46950 |
46480 |
46700 |
46680 |
600 |
580 |
366376 |
257208 |
-3334 |
|
|
|
1408 |
46070 |
46570 |
46890 |
46420 |
46600 |
46590 |
530 |
520 |
39230 |
77738 |
4386 |
|
|
|
1409 |
45950 |
46410 |
46840 |
46350 |
46500 |
46560 |
550 |
610 |
8678 |
21822 |
304 |
|
|
|
1410 |
45950 |
46430 |
46800 |
46400 |
46440 |
46560 |
490 |
610 |
1068 |
5458 |
196 |
|
|
|
1411 |
45970 |
46420 |
46840 |
46400 |
46470 |
46560 |
500 |
590 |
294 |
3370 |
34 |
|
|
|
1412 |
46050 |
46460 |
46760 |
46430 |
46520 |
46580 |
470 |
530 |
148 |
3564 |
6 |
|
|
|
1501 |
46120 |
46530 |
46870 |
46440 |
46500 |
46610 |
380 |
490 |
170 |
1690 |
18 |
|
|
|
1502 |
46130 |
46670 |
46840 |
46500 |
46570 |
46760 |
440 |
630 |
214 |
1056 |
138 |
|
|
|
1503 |
46100 |
46380 |
46860 |
46380 |
46530 |
46630 |
430 |
530 |
80 |
312 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
888862 |
746502 |
-21970 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12810 |
12875 |
12895 |
12790 |
12830 |
12835 |
20 |
25 |
5316 |
54580 |
-1496 |
|
|
|
1405 |
12920 |
12955 |
13000 |
12890 |
12925 |
12940 |
5 |
20 |
9342 |
78692 |
-2786 |
|
|
|
1406 |
12995 |
13075 |
13090 |
12970 |
13015 |
13040 |
20 |
45 |
22844 |
118666 |
1294 |
|
|
|
1407 |
13085 |
13155 |
13180 |
13055 |
13085 |
13110 |
0 |
25 |
11256 |
59042 |
1566 |
|
|
|
1408 |
13155 |
13215 |
13245 |
13125 |
13150 |
13175 |
-5 |
20 |
3554 |
29816 |
1142 |
|
|
|
1409 |
13255 |
13315 |
13320 |
13210 |
13230 |
13235 |
-25 |
-20 |
664 |
5728 |
98 |
|
|
|
1410 |
13300 |
13335 |
13340 |
13280 |
13290 |
13305 |
-10 |
5 |
38 |
1792 |
14 |
|
|
|
1411 |
13305 |
13405 |
13405 |
13405 |
13405 |
13405 |
100 |
100 |
2 |
568 |
0 |
|
|
|
1412 |
13345 |
|
|
|
13345 |
13345 |
0 |
0 |
|
244 |
0 |
|
|
|
1501 |
13390 |
13485 |
13485 |
13315 |
13315 |
13425 |
-75 |
35 |
10 |
216 |
0 |
|
|
|
1502 |
13285 |
13540 |
13540 |
13450 |
13450 |
13505 |
165 |
220 |
8 |
18 |
2 |
|
|
|
1503 |
13540 |
13575 |
13575 |
13575 |
13575 |
13575 |
35 |
35 |
2 |
16 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
53036 |
349378 |
-166 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14720 |
14740 |
14750 |
14680 |
14680 |
14720 |
-40 |
0 |
1144 |
11046 |
-540 |
|
|
|
1405 |
14785 |
14820 |
14840 |
14740 |
14750 |
14780 |
-35 |
-5 |
7118 |
39328 |
-3434 |
|
|
|
1406 |
14840 |
14880 |
14895 |
14790 |
14800 |
14840 |
-40 |
0 |
30972 |
73576 |
-342 |
|
|
|
1407 |
14885 |
14910 |
14940 |
14835 |
14850 |
14880 |
-35 |
-5 |
10216 |
25540 |
2436 |
|
|
|
1408 |
14920 |
14970 |
14975 |
14885 |
14885 |
14905 |
-35 |
-15 |
652 |
6100 |
350 |
|
|
|
1409 |
14970 |
15030 |
15030 |
14910 |
14910 |
14930 |
-60 |
-40 |
368 |
538 |
214 |
|
|
|
1410 |
14985 |
|
|
|
14985 |
14985 |
0 |
0 |
|
382 |
0 |
|
|
|
1411 |
15050 |
|
|
|
15050 |
15050 |
0 |
0 |
|
58 |
0 |
|
|
|
1412 |
15055 |
|
|
|
15055 |
15055 |
0 |
0 |
|
110 |
0 |
|
|
|
1501 |
15055 |
15150 |
15150 |
15090 |
15090 |
15130 |
35 |
75 |
6 |
140 |
-4 |
|
|
|
1502 |
15150 |
|
|
|
15150 |
15150 |
0 |
0 |
|
22 |
0 |
|
|
|
1503 |
15105 |
15200 |
15225 |
15125 |
15225 |
15210 |
120 |
105 |
18 |
38 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
50494 |
156878 |
-1320 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13705 |
13735 |
13740 |
13600 |
13600 |
13680 |
-105 |
-25 |
1058 |
5590 |
-122 |
|
|
|
1405 |
13790 |
13800 |
13860 |
13755 |
13765 |
13780 |
-25 |
-10 |
500 |
7216 |
-42 |
|
|
|
1406 |
13855 |
13880 |
13885 |
13820 |
13820 |
13850 |
-35 |
-5 |
362 |
4934 |
-64 |
|
|
|
1407 |
13900 |
13910 |
13930 |
13875 |
13875 |
13910 |
-25 |
10 |
208 |
2330 |
14 |
|
|
|
1408 |
13855 |
|
|
|
13900 |
13900 |
45 |
45 |
|
4 |
0 |
|
|
|
1409 |
13905 |
|
|
|
13905 |
13905 |
0 |
0 |
|
2 |
0 |
|
|
|
1410 |
14020 |
|
|
|
14020 |
14020 |
0 |
0 |
|
4 |
0 |
|
|
|
1411 |
14040 |
|
|
|
14040 |
14040 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14015 |
|
|
|
14025 |
14025 |
10 |
10 |
|
28 |
0 |
|
|
|
1501 |
14175 |
|
|
|
14175 |
14175 |
0 |
0 |
|
|
0 |
|
|
|
1502 |
14250 |
14320 |
14320 |
14140 |
14140 |
14230 |
-110 |
-20 |
4 |
2 |
0 |
|
|
|
1503 |
14155 |
|
|
|
14155 |
14155 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2132 |
20116 |
-214 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
260.70 |
259.40 |
262.25 |
259.40 |
259.50 |
260.15 |
-1.20 |
-0.55 |
8 |
12 |
-6 |
|
|
|
1405 |
258.65 |
258.55 |
259.80 |
256.30 |
259.55 |
259.00 |
0.90 |
0.35 |
16 |
44 |
0 |
|
|
|
1406 |
258.25 |
258.00 |
259.90 |
257.20 |
258.35 |
258.70 |
0.10 |
0.45 |
249768 |
158998 |
-8504 |
|
|
|
1407 |
259.25 |
261.45 |
261.45 |
259.45 |
260.05 |
260.60 |
0.80 |
1.35 |
36 |
26 |
4 |
|
|
|
1408 |
259.95 |
259.50 |
260.45 |
259.50 |
259.65 |
260.05 |
-0.30 |
0.10 |
22 |
234 |
-6 |
|
|
|
1410 |
259.55 |
260.90 |
260.90 |
259.65 |
259.65 |
260.45 |
0.10 |
0.90 |
6 |
50 |
2 |
|
|
|
1412 |
260.20 |
259.85 |
261.60 |
258.95 |
260.00 |
260.55 |
-0.20 |
0.35 |
5478 |
52546 |
462 |
|
|
|
1502 |
259.90 |
|
|
|
260.25 |
260.25 |
0.35 |
0.35 |
|
18 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
255334 |
211928 |
-8048 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4103 |
4104 |
4123 |
4084 |
4084 |
4102 |
-19 |
-1 |
480 |
2950 |
-28 |
|
|
|
1405 |
4113 |
4122 |
4140 |
4107 |
4111 |
4124 |
-2 |
11 |
198 |
3546 |
-38 |
|
|
|
1406 |
4127 |
4134 |
4158 |
4121 |
4128 |
4141 |
1 |
14 |
1328368 |
439028 |
-7866 |
|
|
|
1407 |
4142 |
4144 |
4168 |
4142 |
4142 |
4155 |
0 |
13 |
132 |
830 |
-22 |
|
|
|
1408 |
4150 |
4170 |
4170 |
4149 |
4149 |
4156 |
-1 |
6 |
16 |
614 |
-8 |
|
|
|
1409 |
4153 |
4162 |
4184 |
4151 |
4151 |
4162 |
-2 |
9 |
226 |
1252 |
-10 |
|
|
|
1410 |
4178 |
4180 |
4180 |
4171 |
4171 |
4174 |
-7 |
-4 |
22 |
280 |
8 |
|
|
|
1411 |
4187 |
|
|
|
4182 |
4182 |
-5 |
-5 |
|
276 |
0 |
|
|
|
1412 |
4188 |
4188 |
4213 |
4185 |
4189 |
4197 |
1 |
9 |
17258 |
50668 |
1268 |
|
|
|
1501 |
4194 |
4208 |
4213 |
4194 |
4194 |
4203 |
0 |
9 |
14 |
196 |
0 |
|
|
|
1502 |
4206 |
4219 |
4224 |
4213 |
4213 |
4219 |
7 |
13 |
12 |
472 |
-2 |
|
|
|
1503 |
4218 |
4234 |
4234 |
4220 |
4220 |
4227 |
2 |
9 |
4 |
82 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1346730 |
500194 |
-6698 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3264 |
3374 |
3388 |
3230 |
3256 |
3318 |
-8 |
54 |
106 |
240 |
-6 |
|
|
|
1405 |
3239 |
3250 |
3281 |
3245 |
3263 |
3262 |
24 |
23 |
69432 |
171942 |
-14260 |
|
|
|
1406 |
3243 |
3278 |
3278 |
3270 |
3270 |
3277 |
27 |
34 |
42 |
638 |
-42 |
|
|
|
1407 |
3258 |
3320 |
3320 |
3320 |
3320 |
3320 |
62 |
62 |
2 |
316 |
-2 |
|
|
|
1408 |
3284 |
3308 |
3327 |
3308 |
3327 |
3321 |
43 |
37 |
12 |
148 |
4 |
|
|
|
1409 |
3281 |
3307 |
3327 |
3297 |
3311 |
3311 |
30 |
30 |
5294 |
4454 |
-324 |
|
|
|
1410 |
3289 |
3311 |
3346 |
3310 |
3328 |
3326 |
39 |
37 |
2564106 |
1885346 |
40592 |
|
|
|
1411 |
3273 |
3314 |
3324 |
3304 |
3321 |
3312 |
48 |
39 |
64 |
238 |
-14 |
|
|
|
1412 |
3313 |
|
|
|
3335 |
3335 |
22 |
22 |
|
340 |
0 |
|
|
|
1501 |
3327 |
3327 |
3380 |
3327 |
3370 |
3364 |
43 |
37 |
28752 |
115770 |
4776 |
|
|
|
1502 |
3301 |
3331 |
3361 |
3329 |
3348 |
3343 |
47 |
42 |
120 |
834 |
30 |
|
|
|
1503 |
3314 |
3330 |
3360 |
3330 |
3342 |
3347 |
28 |
33 |
38 |
312 |
24 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2667968 |
2180578 |
30778 |
|
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。
