|
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 |
46900 |
46990 |
47400 |
46840 |
47040 |
47010 |
140 |
110 |
13100 |
29550 |
10 |
|
|
|
|
1405 |
46810 |
46820 |
47400 |
46710 |
46900 |
46930 |
90 |
120 |
23024 |
78532 |
-1102 |
|
|
|
1406 |
46720 |
46760 |
47310 |
46610 |
46790 |
46820 |
70 |
100 |
265388 |
250394 |
-5936 |
|
|
|
1407 |
46630 |
46680 |
47220 |
46500 |
46650 |
46710 |
20 |
80 |
371730 |
291680 |
24338 |
|
|
|
1408 |
46540 |
46610 |
47140 |
46420 |
46540 |
46630 |
0 |
90 |
46744 |
90394 |
11384 |
|
|
|
1409 |
46490 |
46560 |
47080 |
46390 |
46480 |
46630 |
-10 |
140 |
9568 |
23868 |
1238 |
|
|
|
1410 |
46460 |
46390 |
47090 |
46380 |
46480 |
46690 |
20 |
230 |
1326 |
6092 |
318 |
|
|
|
1411 |
46480 |
46380 |
47070 |
46380 |
46480 |
46600 |
0 |
120 |
414 |
3566 |
178 |
|
|
|
1412 |
46470 |
46440 |
47120 |
46410 |
46470 |
46630 |
0 |
160 |
266 |
3666 |
92 |
|
|
|
1501 |
46500 |
46490 |
47130 |
46480 |
46540 |
46680 |
40 |
180 |
102 |
1696 |
2 |
|
|
|
1502 |
46580 |
46570 |
47050 |
46460 |
46540 |
46630 |
-40 |
50 |
122 |
1064 |
6 |
|
|
|
1503 |
46550 |
46570 |
47100 |
46520 |
46560 |
46740 |
10 |
190 |
126 |
384 |
58 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
731910 |
780886 |
30586 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12850 |
12850 |
12890 |
12760 |
12880 |
12830 |
30 |
-20 |
10330 |
50810 |
-2740 |
|
|
|
1405 |
12950 |
12935 |
12995 |
12850 |
12990 |
12925 |
40 |
-25 |
10836 |
76694 |
56 |
|
|
|
1406 |
13040 |
13030 |
13090 |
12930 |
13080 |
13020 |
40 |
-20 |
38012 |
123708 |
5420 |
|
|
|
1407 |
13115 |
13100 |
13175 |
13005 |
13170 |
13095 |
55 |
-20 |
22892 |
72200 |
9584 |
|
|
|
1408 |
13180 |
13170 |
13255 |
13090 |
13240 |
13175 |
60 |
-5 |
6238 |
32994 |
2758 |
|
|
|
1409 |
13230 |
13220 |
13330 |
13135 |
13310 |
13220 |
80 |
-10 |
1246 |
6490 |
648 |
|
|
|
1410 |
13305 |
13275 |
13360 |
13240 |
13360 |
13295 |
55 |
-10 |
28 |
1798 |
8 |
|
|
|
1411 |
13340 |
13320 |
13345 |
13280 |
13345 |
13320 |
5 |
-20 |
126 |
610 |
40 |
|
|
|
1412 |
13345 |
|
|
|
13345 |
13345 |
0 |
0 |
|
244 |
0 |
|
|
|
1501 |
13490 |
13520 |
13540 |
13400 |
13540 |
13490 |
50 |
0 |
22 |
222 |
-2 |
|
|
|
1502 |
13510 |
13595 |
13595 |
13595 |
13595 |
13595 |
85 |
85 |
2 |
20 |
0 |
|
|
|
1503 |
13575 |
13530 |
13530 |
13530 |
13530 |
13530 |
-45 |
-45 |
2 |
16 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
89734 |
365806 |
15772 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14700 |
14670 |
14750 |
14670 |
14720 |
14700 |
20 |
0 |
3140 |
8470 |
-1150 |
|
|
|
1405 |
14760 |
14755 |
14815 |
14710 |
14785 |
14765 |
25 |
5 |
4166 |
35664 |
-778 |
|
|
|
1406 |
14820 |
14810 |
14880 |
14760 |
14840 |
14805 |
20 |
-15 |
28250 |
73822 |
432 |
|
|
|
1407 |
14865 |
14845 |
14915 |
14805 |
14875 |
14860 |
10 |
-5 |
9590 |
28470 |
3194 |
|
|
|
1408 |
14900 |
14880 |
14935 |
14855 |
14920 |
14895 |
20 |
-5 |
610 |
6566 |
436 |
|
|
|
1409 |
14935 |
14925 |
14945 |
14925 |
14930 |
14930 |
-5 |
-5 |
454 |
1246 |
418 |
|
|
|
1410 |
14985 |
14980 |
14985 |
14980 |
14985 |
14980 |
0 |
-5 |
86 |
402 |
20 |
|
|
|
1411 |
15055 |
15000 |
15000 |
15000 |
15000 |
15000 |
-55 |
-55 |
4 |
56 |
-2 |
|
|
|
1412 |
15060 |
15015 |
15015 |
15010 |
15010 |
15010 |
-50 |
-50 |
6 |
106 |
-4 |
|
|
|
1501 |
15075 |
15040 |
15040 |
15020 |
15020 |
15030 |
-55 |
-45 |
4 |
142 |
-4 |
|
|
|
1502 |
15150 |
|
|
|
15150 |
15150 |
0 |
0 |
|
22 |
0 |
|
|
|
1503 |
15210 |
|
|
|
15210 |
15210 |
0 |
0 |
|
38 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
46310 |
155004 |
2562 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13625 |
13640 |
13640 |
13575 |
13625 |
13610 |
0 |
-15 |
440 |
5230 |
-150 |
|
|
|
1405 |
13725 |
13740 |
13740 |
13640 |
13720 |
13695 |
-5 |
-30 |
540 |
7048 |
-150 |
|
|
|
1406 |
13790 |
13790 |
13800 |
13710 |
13795 |
13755 |
5 |
-35 |
254 |
4972 |
46 |
|
|
|
1407 |
13835 |
13800 |
13845 |
13760 |
13820 |
13790 |
-15 |
-45 |
128 |
2466 |
64 |
|
|
|
1408 |
13900 |
|
|
|
13900 |
13900 |
0 |
0 |
|
4 |
0 |
|
|
|
1409 |
13830 |
|
|
|
13785 |
13785 |
-45 |
-45 |
|
2 |
0 |
|
|
|
1410 |
13945 |
|
|
|
13955 |
13955 |
10 |
10 |
|
4 |
0 |
|
|
|
1411 |
14040 |
|
|
|
14040 |
14040 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14025 |
|
|
|
14025 |
14025 |
0 |
0 |
|
28 |
0 |
|
|
|
1501 |
14100 |
|
|
|
14100 |
14100 |
0 |
0 |
|
|
0 |
|
|
|
1502 |
14230 |
|
|
|
14230 |
14230 |
0 |
0 |
|
2 |
0 |
|
|
|
1503 |
14235 |
14285 |
14285 |
14150 |
14150 |
14215 |
-85 |
-20 |
4 |
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1366 |
19762 |
-190 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
260.15 |
|
|
|
260.15 |
260.15 |
0.00 |
0.00 |
|
12 |
0 |
|
|
|
1405 |
256.55 |
257.30 |
257.30 |
257.30 |
257.30 |
257.30 |
0.75 |
0.75 |
4 |
48 |
-2 |
|
|
|
1406 |
257.60 |
257.00 |
257.50 |
256.00 |
257.35 |
256.75 |
-0.25 |
-0.85 |
160090 |
155688 |
-370 |
|
|
|
1407 |
257.75 |
257.70 |
258.55 |
256.75 |
257.75 |
257.50 |
0.00 |
-0.25 |
12 |
22 |
0 |
|
|
|
1408 |
257.80 |
258.15 |
258.15 |
257.55 |
257.55 |
257.80 |
-0.25 |
0.00 |
10 |
220 |
4 |
|
|
|
1410 |
258.95 |
|
|
|
258.95 |
258.95 |
0.00 |
0.00 |
|
42 |
0 |
|
|
|
1412 |
258.80 |
258.65 |
258.90 |
257.60 |
258.80 |
258.35 |
0.00 |
-0.45 |
4064 |
53644 |
196 |
|
|
|
1502 |
258.50 |
|
|
|
258.05 |
258.05 |
-0.45 |
-0.45 |
|
18 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
164180 |
209694 |
-172 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4083 |
4094 |
4098 |
4086 |
4091 |
4091 |
8 |
8 |
76 |
2924 |
-60 |
|
|
|
1405 |
4095 |
4106 |
4110 |
4099 |
4106 |
4103 |
11 |
8 |
526 |
3416 |
-318 |
|
|
|
1406 |
4126 |
4122 |
4129 |
4110 |
4125 |
4121 |
-1 |
-5 |
906920 |
438552 |
-7106 |
|
|
|
1407 |
4141 |
4139 |
4139 |
4125 |
4133 |
4131 |
-8 |
-10 |
42 |
804 |
-12 |
|
|
|
1408 |
4146 |
4120 |
4147 |
4120 |
4139 |
4140 |
-7 |
-6 |
28 |
600 |
-2 |
|
|
|
1409 |
4134 |
4144 |
4158 |
4144 |
4150 |
4152 |
16 |
18 |
226 |
1246 |
-64 |
|
|
|
1410 |
4169 |
4164 |
4166 |
4158 |
4160 |
4162 |
-9 |
-7 |
20 |
292 |
2 |
|
|
|
1411 |
4185 |
4170 |
4170 |
4170 |
4170 |
4170 |
-15 |
-15 |
2 |
274 |
0 |
|
|
|
1412 |
4181 |
4187 |
4196 |
4177 |
4195 |
4188 |
14 |
7 |
13942 |
54958 |
1082 |
|
|
|
1501 |
4200 |
4186 |
4204 |
4186 |
4202 |
4199 |
2 |
-1 |
50 |
202 |
4 |
|
|
|
1502 |
4212 |
4214 |
4214 |
4214 |
4214 |
4214 |
2 |
2 |
2 |
466 |
0 |
|
|
|
1503 |
4205 |
4205 |
4205 |
4205 |
4205 |
4205 |
0 |
0 |
2 |
92 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
921836 |
503826 |
-6472 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3251 |
|
|
|
3251 |
3251 |
0 |
0 |
|
180 |
0 |
|
|
|
1405 |
3258 |
3268 |
3276 |
3245 |
3248 |
3255 |
-10 |
-3 |
40484 |
152952 |
-5900 |
|
|
|
1406 |
3285 |
3325 |
3325 |
3269 |
3271 |
3281 |
-14 |
-4 |
144 |
708 |
46 |
|
|
|
1407 |
3320 |
3305 |
3319 |
3302 |
3319 |
3307 |
-1 |
-13 |
20 |
316 |
0 |
|
|
|
1408 |
3317 |
3314 |
3314 |
3306 |
3306 |
3310 |
-11 |
-7 |
4 |
152 |
0 |
|
|
|
1409 |
3312 |
3318 |
3330 |
3297 |
3298 |
3308 |
-14 |
-4 |
4428 |
4312 |
-186 |
|
|
|
1410 |
3326 |
3345 |
3352 |
3316 |
3317 |
3328 |
-9 |
2 |
2100082 |
1979114 |
83876 |
|
|
|
1411 |
3321 |
3322 |
3335 |
3311 |
3311 |
3324 |
-10 |
3 |
252 |
218 |
-10 |
|
|
|
1412 |
3349 |
3354 |
3354 |
3354 |
3354 |
3354 |
5 |
5 |
2 |
336 |
-2 |
|
|
|
1501 |
3370 |
3380 |
3390 |
3360 |
3360 |
3374 |
-10 |
4 |
21814 |
116976 |
896 |
|
|
|
1502 |
3343 |
3354 |
3363 |
3350 |
3350 |
3356 |
7 |
13 |
12 |
890 |
0 |
|
|
|
1503 |
3350 |
3369 |
3369 |
3360 |
3360 |
3364 |
10 |
14 |
6 |
402 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2167248 |
2256556 |
78720 |
|
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。
