|
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
|
47010
|
47180
|
47180
|
46570
|
46820
|
46730
|
-190
|
-280
|
14990
|
27450
|
-2100
|
||
|
1405
|
46930
|
47260
|
47260
|
46380
|
46620
|
46610
|
-310
|
-320
|
20496
|
76328
|
-2204
|
||
|
1406
|
46820
|
47160
|
47170
|
46240
|
46510
|
46600
|
-310
|
-220
|
284636
|
234372
|
-16022
|
||
|
1407
|
46710
|
47040
|
47050
|
46060
|
46330
|
46410
|
-380
|
-300
|
541380
|
308174
|
16494
|
||
|
1408
|
46630
|
47000
|
47000
|
45930
|
46190
|
46240
|
-440
|
-390
|
84718
|
112058
|
21664
|
||
|
1409
|
46630
|
46800
|
46800
|
45870
|
46090
|
46160
|
-540
|
-470
|
16730
|
27492
|
3624
|
||
|
1410
|
46690
|
46790
|
46790
|
45790
|
46010
|
46110
|
-680
|
-580
|
2626
|
7442
|
1350
|
||
|
1411
|
46600
|
46630
|
46650
|
45800
|
46060
|
46020
|
-540
|
-580
|
816
|
3902
|
336
|
||
|
1412
|
46630
|
46760
|
46760
|
45780
|
46040
|
46030
|
-590
|
-600
|
826
|
4020
|
354
|
||
|
1501
|
46680
|
46750
|
46750
|
45840
|
46070
|
46120
|
-610
|
-560
|
158
|
1738
|
42
|
||
|
1502
|
46630
|
46690
|
46690
|
45850
|
46050
|
46160
|
-580
|
-470
|
212
|
1070
|
6
|
||
|
1503
|
46740
|
46660
|
46660
|
45900
|
46120
|
46120
|
-620
|
-620
|
160
|
424
|
40
|
||
|
小计
|
967748
|
804470
|
23584
|
||||||||||
|
铝
|
1404
|
12830
|
12935
|
12935
|
12850
|
12900
|
12870
|
70
|
40
|
9730
|
49840
|
-970
|
|
|
1405
|
12925
|
13045
|
13100
|
12945
|
13030
|
12980
|
105
|
55
|
9938
|
74124
|
-2570
|
||
|
1406
|
13020
|
13130
|
13175
|
13035
|
13110
|
13080
|
90
|
60
|
42928
|
122870
|
-838
|
||
|
1407
|
13095
|
13175
|
13250
|
13115
|
13200
|
13160
|
105
|
65
|
18728
|
74172
|
1972
|
||
|
1408
|
13175
|
13260
|
13325
|
13200
|
13290
|
13235
|
115
|
60
|
2406
|
33964
|
970
|
||
|
1409
|
13220
|
13310
|
13360
|
13265
|
13310
|
13325
|
90
|
105
|
380
|
6632
|
142
|
||
|
1410
|
13295
|
13390
|
13390
|
13360
|
13375
|
13365
|
80
|
70
|
30
|
1816
|
18
|
||
|
1411
|
13320
|
13425
|
13425
|
13420
|
13420
|
13420
|
100
|
100
|
6
|
610
|
0
|
||
|
1412
|
13345
|
13420
|
13420
|
75
|
75
|
244
|
0
|
||||||
|
1501
|
13490
|
13585
|
13585
|
13505
|
13565
|
13550
|
75
|
60
|
12
|
226
|
4
|
||
|
1502
|
13595
|
13590
|
13625
|
13590
|
13625
|
13600
|
30
|
5
|
6
|
20
|
0
|
||
|
1503
|
13530
|
13715
|
13990
|
13645
|
13645
|
13915
|
115
|
385
|
68
|
74
|
58
|
||
|
小计
|
84232
|
364592
|
-1214
|
||||||||||
|
锌
|
1404
|
14700
|
14695
|
14760
|
14695
|
14725
|
14705
|
25
|
5
|
680
|
8190
|
-280
|
|
|
1405
|
14765
|
14810
|
14810
|
14755
|
14785
|
14775
|
20
|
10
|
1824
|
34894
|
-770
|
||
|
1406
|
14805
|
14875
|
14875
|
14805
|
14845
|
14825
|
40
|
20
|
17098
|
72052
|
-1770
|
||
|
1407
|
14860
|
14910
|
14920
|
14850
|
14880
|
14875
|
20
|
15
|
5932
|
29272
|
802
|
||
|
1408
|
14895
|
14955
|
14955
|
14885
|
14925
|
14910
|
30
|
15
|
714
|
6858
|
292
|
||
|
1409
|
14930
|
14970
|
14970
|
14920
|
14940
|
14950
|
10
|
20
|
112
|
1202
|
-44
|
||
|
1410
|
14980
|
14980
|
14980
|
0
|
0
|
402
|
0
|
||||||
|
1411
|
15000
|
15050
|
15050
|
15050
|
15050
|
15050
|
50
|
50
|
2
|
56
|
0
|
||
|
1412
|
15010
|
15050
|
15050
|
15045
|
15045
|
15045
|
35
|
35
|
4
|
102
|
-4
|
||
|
1501
|
15030
|
15095
|
15095
|
15040
|
15040
|
15050
|
10
|
20
|
8
|
144
|
2
|
||
|
1502
|
15150
|
15170
|
15170
|
20
|
20
|
22
|
0
|
||||||
|
1503
|
15210
|
15210
|
15210
|
0
|
0
|
38
|
0
|
||||||
|
小计
|
26374
|
153232
|
-1772
|
||||||||||
|
铅
|
1404
|
13610
|
13615
|
13630
|
13615
|
13630
|
13615
|
20
|
5
|
290
|
5200
|
-30
|
|
|
1405
|
13695
|
13720
|
13745
|
13685
|
13700
|
13705
|
5
|
10
|
476
|
6872
|
-176
|
||
|
1406
|
13755
|
13845
|
13845
|
13735
|
13770
|
13765
|
15
|
10
|
304
|
5074
|
102
|
||
|
1407
|
13790
|
13860
|
13860
|
13785
|
13820
|
13800
|
30
|
10
|
292
|
2692
|
226
|
||
|
1408
|
13900
|
13780
|
13870
|
13780
|
13870
|
13820
|
-30
|
-80
|
26
|
6
|
2
|
||
|
1409
|
13785
|
13815
|
13815
|
30
|
30
|
2
|
0
|
||||||
|
1410
|
13955
|
13945
|
13945
|
13945
|
13945
|
13945
|
-10
|
-10
|
2
|
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
|
14270
|
14270
|
14040
|
14040
|
14155
|
-190
|
-75
|
4
|
2
|
0
|
||
|
1503
|
14215
|
14215
|
14215
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
1394
|
19886
|
124
|
||||||||||
|
黄金
|
1404
|
260.15
|
258.95
|
258.95
|
-1.20
|
-1.20
|
12
|
0
|
|||||
|
1405
|
257.30
|
258.55
|
258.90
|
258.55
|
258.70
|
258.75
|
1.40
|
1.45
|
48
|
26
|
-22
|
||
|
1406
|
256.75
|
258.70
|
259.10
|
258.05
|
258.80
|
258.60
|
2.05
|
1.85
|
151390
|
150062
|
-5626
|
||
|
1407
|
257.50
|
259.15
|
259.55
|
258.65
|
258.95
|
259.15
|
1.45
|
1.65
|
12
|
22
|
0
|
||
|
1408
|
257.80
|
259.20
|
259.20
|
259.10
|
259.10
|
259.15
|
1.30
|
1.35
|
4
|
220
|
0
|
||
|
1410
|
258.95
|
259.65
|
259.65
|
259.65
|
259.65
|
259.65
|
0.70
|
0.70
|
2
|
44
|
2
|
||
|
1412
|
258.35
|
259.70
|
260.55
|
259.60
|
260.00
|
260.00
|
1.65
|
1.65
|
4766
|
54194
|
550
|
||
|
1502
|
258.05
|
259.70
|
259.70
|
1.65
|
1.65
|
18
|
0
|
||||||
|
小计
|
156222
|
204598
|
-5096
|
||||||||||
|
白银
|
1404
|
4091
|
4097
|
4106
|
4095
|
4106
|
4101
|
15
|
10
|
472
|
2856
|
-68
|
|
|
1405
|
4103
|
4150
|
4150
|
4106
|
4120
|
4126
|
17
|
23
|
566
|
3386
|
-30
|
||
|
1406
|
4121
|
4145
|
4148
|
4120
|
4139
|
4136
|
18
|
15
|
989192
|
424480
|
-14072
|
||
|
1407
|
4131
|
4150
|
4158
|
4138
|
4150
|
4148
|
19
|
17
|
60
|
806
|
2
|
||
|
1408
|
4140
|
4160
|
4160
|
4150
|
4152
|
4154
|
12
|
14
|
12
|
598
|
-2
|
||
|
1409
|
4152
|
4181
|
4181
|
4147
|
4164
|
4159
|
12
|
7
|
294
|
1244
|
-2
|
||
|
1410
|
4162
|
4185
|
4189
|
4166
|
4174
|
4175
|
12
|
13
|
120
|
366
|
74
|
||
|
1411
|
4170
|
4186
|
4186
|
16
|
16
|
274
|
0
|
||||||
|
1412
|
4188
|
4212
|
4220
|
4189
|
4210
|
4204
|
22
|
16
|
18088
|
54804
|
-154
|
||
|
1501
|
4199
|
4219
|
4223
|
4202
|
4213
|
4215
|
14
|
16
|
32
|
202
|
0
|
||
|
1502
|
4214
|
4227
|
4227
|
4207
|
4207
|
4220
|
-7
|
6
|
22
|
468
|
2
|
||
|
1503
|
4205
|
4207
|
4207
|
2
|
2
|
92
|
0
|
||||||
|
小计
|
1008858
|
489576
|
-14250
|
||||||||||
|
螺纹钢
|
1404
|
3251
|
3300
|
3300
|
3300
|
3300
|
3300
|
49
|
49
|
120
|
180
|
0
|
|
|
1405
|
3255
|
3248
|
3273
|
3241
|
3261
|
3261
|
6
|
6
|
39922
|
139426
|
-13526
|
||
|
1406
|
3281
|
3271
|
3284
|
3271
|
3283
|
3280
|
2
|
-1
|
24
|
710
|
2
|
||
|
1407
|
3307
|
3312
|
3328
|
3290
|
3310
|
3307
|
3
|
0
|
46
|
316
|
0
|
||
|
1408
|
3310
|
3314
|
3314
|
4
|
4
|
152
|
0
|
||||||
|
1409
|
3308
|
3285
|
3322
|
3243
|
3313
|
3304
|
5
|
-4
|
2670
|
4068
|
-244
|
||
|
1410
|
3328
|
3314
|
3343
|
3311
|
3336
|
3328
|
8
|
0
|
2085484
|
1931950
|
-47164
|
||
|
1411
|
3324
|
3311
|
3334
|
3311
|
3334
|
3317
|
10
|
-7
|
30
|
216
|
-2
|
||
|
1412
|
3354
|
3354
|
3354
|
0
|
0
|
336
|
0
|
||||||
|
1501
|
3374
|
3364
|
3384
|
3355
|
3378
|
3370
|
4
|
-4
|
17058
|
120076
|
3100
|
||
|
1502
|
3356
|
3353
|
3357
|
3346
|
3355
|
3352
|
-1
|
-4
|
10
|
886
|
-4
|
||
|
1503
|
3364
|
3345
|
3350
|
3345
|
3350
|
3347
|
-14
|
-17
|
14
|
398
|
-4
|
||
|
小计
|
2145378
|
2198714
|
-57842
|
||||||||||
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。
