|
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
|
47050
|
47060
|
47400
|
47030
|
47300
|
47250
|
250
|
200
|
9570
|
26970
|
-30
|
||
|
1405
|
46840
|
46820
|
47170
|
46790
|
47050
|
47020
|
210
|
180
|
14888
|
75750
|
-16
|
||
|
1406
|
46630
|
46740
|
47000
|
46660
|
46880
|
46860
|
250
|
230
|
63174
|
216192
|
-6868
|
||
|
1407
|
46500
|
46550
|
46870
|
46510
|
46730
|
46730
|
230
|
230
|
192850
|
288762
|
-5638
|
||
|
1408
|
46400
|
46490
|
46750
|
46390
|
46600
|
46600
|
200
|
200
|
32884
|
113022
|
1774
|
||
|
1409
|
46300
|
46360
|
46650
|
46300
|
46500
|
46510
|
200
|
210
|
5708
|
28540
|
1112
|
||
|
1410
|
46250
|
46290
|
46570
|
46290
|
46430
|
46450
|
180
|
200
|
876
|
7108
|
-266
|
||
|
1411
|
46250
|
46440
|
46510
|
46350
|
46440
|
46460
|
190
|
210
|
142
|
3896
|
-10
|
||
|
1412
|
46150
|
46360
|
46520
|
46360
|
46420
|
46440
|
270
|
290
|
162
|
4154
|
66
|
||
|
1501
|
46160
|
46430
|
46500
|
46420
|
46470
|
46460
|
310
|
300
|
20
|
1790
|
-2
|
||
|
1502
|
46300
|
46410
|
46570
|
46410
|
46500
|
46480
|
200
|
180
|
30
|
1090
|
0
|
||
|
1503
|
46270
|
46510
|
46590
|
46410
|
46500
|
46510
|
230
|
240
|
80
|
432
|
8
|
||
|
小计
|
320384
|
767706
|
-9870
|
||||||||||
|
铝
|
1404
|
12920
|
12975
|
12975
|
12920
|
12930
|
12930
|
10
|
10
|
5680
|
49750
|
-220
|
|
|
1405
|
13020
|
13000
|
13050
|
13000
|
13030
|
13025
|
10
|
5
|
3742
|
72594
|
0
|
||
|
1406
|
13115
|
13110
|
13145
|
13090
|
13130
|
13115
|
15
|
0
|
16320
|
123742
|
316
|
||
|
1407
|
13200
|
13170
|
13230
|
13170
|
13205
|
13195
|
5
|
-5
|
8912
|
79302
|
2398
|
||
|
1408
|
13285
|
13275
|
13300
|
13255
|
13285
|
13275
|
0
|
-10
|
2498
|
35180
|
296
|
||
|
1409
|
13360
|
13335
|
13380
|
13325
|
13360
|
13350
|
0
|
-10
|
1160
|
6810
|
140
|
||
|
1410
|
13430
|
13430
|
13430
|
0
|
0
|
1814
|
0
|
||||||
|
1411
|
13510
|
13430
|
13500
|
13430
|
13500
|
13465
|
-10
|
-45
|
40
|
612
|
2
|
||
|
1412
|
13570
|
13570
|
13570
|
0
|
0
|
242
|
0
|
||||||
|
1501
|
13650
|
13630
|
13630
|
13580
|
13620
|
13600
|
-30
|
-50
|
48
|
260
|
18
|
||
|
1502
|
13600
|
13600
|
13600
|
0
|
0
|
20
|
0
|
||||||
|
1503
|
13760
|
13760
|
13760
|
0
|
0
|
74
|
0
|
||||||
|
小计
|
38400
|
370400
|
2950
|
||||||||||
|
锌
|
1404
|
14740
|
14785
|
14795
|
14760
|
14795
|
14775
|
55
|
35
|
1840
|
6730
|
-1140
|
|
|
1405
|
14800
|
14820
|
14880
|
14820
|
14860
|
14845
|
60
|
45
|
3214
|
33516
|
-240
|
||
|
1406
|
14845
|
14880
|
14910
|
14865
|
14905
|
14890
|
60
|
45
|
15948
|
67718
|
-1908
|
||
|
1407
|
14900
|
14935
|
14960
|
14920
|
14960
|
14940
|
60
|
40
|
7214
|
32222
|
2614
|
||
|
1408
|
14940
|
15165
|
15165
|
14960
|
14965
|
14980
|
25
|
40
|
974
|
7894
|
364
|
||
|
1409
|
14980
|
14990
|
15025
|
14990
|
15015
|
15010
|
35
|
30
|
542
|
1674
|
430
|
||
|
1410
|
15005
|
15060
|
15075
|
15060
|
15070
|
15060
|
65
|
55
|
20
|
406
|
4
|
||
|
1411
|
15075
|
15095
|
15100
|
15095
|
15100
|
15095
|
25
|
20
|
4
|
54
|
-2
|
||
|
1412
|
15200
|
15125
|
15175
|
15125
|
15175
|
15165
|
-25
|
-35
|
70
|
196
|
54
|
||
|
1501
|
15090
|
15190
|
15190
|
15175
|
15175
|
15180
|
85
|
90
|
20
|
176
|
12
|
||
|
1502
|
15215
|
15230
|
15230
|
15230
|
15230
|
15230
|
15
|
15
|
2
|
24
|
2
|
||
|
1503
|
15160
|
15275
|
15275
|
15200
|
15270
|
15225
|
110
|
65
|
16
|
42
|
0
|
||
|
小计
|
29864
|
150652
|
190
|
||||||||||
|
铅
|
1404
|
13625
|
13615
|
13650
|
13615
|
13650
|
13635
|
25
|
10
|
440
|
5040
|
0
|
|
|
1405
|
13710
|
13735
|
13740
|
13700
|
13740
|
13725
|
30
|
15
|
680
|
6436
|
-200
|
||
|
1406
|
13755
|
13810
|
13825
|
13600
|
13825
|
13800
|
70
|
45
|
292
|
5112
|
156
|
||
|
1407
|
13780
|
13845
|
13860
|
13800
|
13855
|
13830
|
75
|
50
|
266
|
3010
|
128
|
||
|
1408
|
13820
|
13805
|
13805
|
13805
|
13805
|
13805
|
-15
|
-15
|
10
|
16
|
10
|
||
|
1409
|
13815
|
13955
|
13955
|
13955
|
13955
|
13955
|
140
|
140
|
2
|
2
|
0
|
||
|
1410
|
13960
|
13960
|
13960
|
0
|
0
|
2
|
0
|
||||||
|
1411
|
14040
|
14040
|
14040
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14025
|
14025
|
14025
|
0
|
0
|
28
|
0
|
||||||
|
1501
|
14100
|
14240
|
14240
|
140
|
140
|
0
|
|||||||
|
1502
|
14155
|
14155
|
14155
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14185
|
14185
|
14185
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
1690
|
19654
|
94
|
||||||||||
|
黄金
|
1404
|
258.95
|
257.00
|
257.00
|
257.00
|
257.00
|
257.00
|
-1.95
|
-1.95
|
6
|
12
|
0
|
|
|
1405
|
257.60
|
260.00
|
262.15
|
259.70
|
262.15
|
260.85
|
4.55
|
3.25
|
22
|
32
|
6
|
||
|
1406
|
257.35
|
259.80
|
262.20
|
259.70
|
261.85
|
261.00
|
4.50
|
3.65
|
88632
|
140480
|
-10020
|
||
|
1407
|
258.05
|
261.60
|
261.60
|
261.50
|
261.50
|
261.55
|
3.45
|
3.50
|
10
|
22
|
0
|
||
|
1408
|
258.35
|
260.80
|
262.95
|
260.80
|
262.45
|
262.20
|
4.10
|
3.85
|
20
|
226
|
12
|
||
|
1410
|
258.65
|
262.50
|
262.50
|
3.85
|
3.85
|
48
|
0
|
||||||
|
1412
|
258.70
|
261.00
|
263.65
|
260.80
|
263.30
|
262.35
|
4.60
|
3.65
|
4932
|
54832
|
592
|
||
|
1502
|
259.05
|
262.70
|
262.70
|
3.65
|
3.65
|
18
|
0
|
||||||
|
小计
|
93622
|
195670
|
-9410
|
||||||||||
|
白银
|
1404
|
4097
|
4112
|
4139
|
4110
|
4128
|
4119
|
31
|
22
|
620
|
2760
|
196
|
|
|
1405
|
4104
|
4115
|
4150
|
4112
|
4148
|
4128
|
44
|
24
|
250
|
3400
|
14
|
||
|
1406
|
4119
|
4127
|
4170
|
4121
|
4164
|
4148
|
45
|
29
|
510158
|
441038
|
23992
|
||
|
1407
|
4131
|
4150
|
4179
|
4145
|
4179
|
4163
|
48
|
32
|
82
|
830
|
8
|
||
|
1408
|
4154
|
4173
|
4184
|
4173
|
4184
|
4179
|
30
|
25
|
6
|
602
|
4
|
||
|
1409
|
4149
|
4162
|
4196
|
4158
|
4196
|
4179
|
47
|
30
|
180
|
1308
|
12
|
||
|
1410
|
4158
|
4174
|
4198
|
4166
|
4198
|
4174
|
40
|
16
|
16
|
362
|
-4
|
||
|
1411
|
4186
|
4207
|
4229
|
4207
|
4229
|
4218
|
43
|
32
|
4
|
276
|
2
|
||
|
1412
|
4185
|
4188
|
4243
|
4188
|
4234
|
4216
|
49
|
31
|
21160
|
57308
|
-448
|
||
|
1501
|
4199
|
4217
|
4239
|
4214
|
4239
|
4220
|
40
|
21
|
22
|
202
|
-4
|
||
|
1502
|
4206
|
4220
|
4220
|
4220
|
4220
|
4220
|
14
|
14
|
10
|
468
|
0
|
||
|
1503
|
4210
|
4230
|
4250
|
4230
|
4250
|
4235
|
40
|
25
|
18
|
102
|
8
|
||
|
小计
|
532526
|
508656
|
23780
|
||||||||||
|
螺纹钢
|
1404
|
3300
|
3300
|
3300
|
0
|
0
|
180
|
0
|
|||||
|
1405
|
3272
|
3292
|
3325
|
3289
|
3313
|
3309
|
41
|
37
|
44620
|
112152
|
-13410
|
||
|
1406
|
3318
|
3336
|
3348
|
3336
|
3348
|
3342
|
30
|
24
|
26
|
632
|
-2
|
||
|
1407
|
3332
|
3398
|
3426
|
3368
|
3384
|
3383
|
52
|
51
|
52
|
314
|
10
|
||
|
1408
|
3337
|
3398
|
3398
|
3398
|
3398
|
3398
|
61
|
61
|
2
|
152
|
0
|
||
|
1409
|
3330
|
3300
|
3402
|
3300
|
3391
|
3384
|
61
|
54
|
4352
|
4098
|
336
|
||
|
1410
|
3352
|
3388
|
3425
|
3383
|
3414
|
3405
|
62
|
53
|
2354892
|
1912244
|
-18384
|
||
|
1411
|
3347
|
3388
|
3420
|
3382
|
3411
|
3396
|
64
|
49
|
178
|
232
|
20
|
||
|
1412
|
3389
|
3415
|
3443
|
3415
|
3443
|
3429
|
54
|
40
|
8
|
336
|
-2
|
||
|
1501
|
3392
|
3415
|
3468
|
3415
|
3455
|
3447
|
63
|
55
|
29950
|
138098
|
7770
|
||
|
1502
|
3387
|
3420
|
3454
|
3420
|
3440
|
3439
|
53
|
52
|
26
|
890
|
0
|
||
|
1503
|
3392
|
3420
|
3466
|
3420
|
3453
|
3454
|
61
|
62
|
56
|
412
|
-26
|
||
|
小计
|
2434162
|
2169740
|
-23688
|
||||||||||
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。
