|
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 |
47250 |
47210 |
47390 |
47120 |
47130 |
47280 |
-120 |
30 |
13940 |
24910 |
-2060 |
|
|
|
|
1405 |
47020 |
46920 |
47140 |
46760 |
46760 |
46960 |
-260 |
-60 |
15582 |
78382 |
2632 |
|
|
|
1406 |
46860 |
46730 |
46980 |
46540 |
46570 |
46780 |
-290 |
-80 |
81036 |
212130 |
-4062 |
|
|
|
1407 |
46730 |
46580 |
46840 |
46380 |
46380 |
46630 |
-350 |
-100 |
276256 |
302320 |
13558 |
|
|
|
1408 |
46600 |
46400 |
46700 |
46220 |
46220 |
46490 |
-380 |
-110 |
48826 |
119748 |
6726 |
|
|
|
1409 |
46510 |
46340 |
46600 |
46140 |
46150 |
46380 |
-360 |
-130 |
8752 |
30956 |
2416 |
|
|
|
1410 |
46450 |
46250 |
46530 |
46090 |
46090 |
46310 |
-360 |
-140 |
1180 |
7608 |
500 |
|
|
|
1411 |
46460 |
46250 |
46450 |
46100 |
46100 |
46310 |
-360 |
-150 |
260 |
4008 |
112 |
|
|
|
1412 |
46440 |
46290 |
46460 |
46090 |
46090 |
46270 |
-350 |
-170 |
280 |
4288 |
134 |
|
|
|
1501 |
46460 |
46300 |
46500 |
46100 |
46100 |
46300 |
-360 |
-160 |
290 |
1868 |
78 |
|
|
|
1502 |
46480 |
46290 |
46540 |
46120 |
46120 |
46260 |
-360 |
-220 |
120 |
1134 |
44 |
|
|
|
1503 |
46510 |
46300 |
46470 |
46220 |
46230 |
46330 |
-280 |
-180 |
54 |
454 |
22 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
446576 |
787806 |
20100 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12930 |
12930 |
12930 |
12860 |
12880 |
12900 |
-50 |
-30 |
5830 |
50140 |
390 |
|
|
|
1405 |
13025 |
13005 |
13040 |
12955 |
12965 |
12995 |
-60 |
-30 |
3890 |
72196 |
-398 |
|
|
|
1406 |
13115 |
13075 |
13135 |
13035 |
13060 |
13090 |
-55 |
-25 |
19792 |
123322 |
-420 |
|
|
|
1407 |
13195 |
13155 |
13215 |
13120 |
13135 |
13170 |
-60 |
-25 |
9644 |
79548 |
246 |
|
|
|
1408 |
13275 |
13265 |
13280 |
13200 |
13220 |
13250 |
-55 |
-25 |
2370 |
35012 |
-168 |
|
|
|
1409 |
13350 |
13350 |
13350 |
13270 |
13270 |
13325 |
-80 |
-25 |
288 |
6870 |
60 |
|
|
|
1410 |
13430 |
13410 |
13410 |
13330 |
13330 |
13380 |
-100 |
-50 |
104 |
1834 |
20 |
|
|
|
1411 |
13465 |
13515 |
13515 |
13380 |
13515 |
13440 |
50 |
-25 |
76 |
652 |
40 |
|
|
|
1412 |
13570 |
13465 |
13465 |
13465 |
13465 |
13465 |
-105 |
-105 |
4 |
242 |
0 |
|
|
|
1501 |
13600 |
13630 |
13630 |
13630 |
13630 |
13630 |
30 |
30 |
2 |
260 |
0 |
|
|
|
1502 |
13600 |
13640 |
13640 |
13635 |
13635 |
13635 |
35 |
35 |
4 |
18 |
-2 |
|
|
|
1503 |
13760 |
13640 |
13700 |
13640 |
13700 |
13650 |
-60 |
-110 |
78 |
30 |
-44 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
42082 |
370124 |
-276 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14775 |
14810 |
14835 |
14810 |
14820 |
14820 |
45 |
45 |
2690 |
5250 |
-1480 |
|
|
|
1405 |
14845 |
14850 |
14900 |
14850 |
14885 |
14880 |
40 |
35 |
2906 |
32438 |
-1078 |
|
|
|
1406 |
14890 |
14910 |
14955 |
14900 |
14930 |
14930 |
40 |
40 |
22516 |
65206 |
-2512 |
|
|
|
1407 |
14940 |
14955 |
15035 |
14950 |
14990 |
14985 |
50 |
45 |
14870 |
37002 |
4780 |
|
|
|
1408 |
14980 |
15000 |
15060 |
14995 |
14995 |
15015 |
15 |
35 |
2488 |
8522 |
628 |
|
|
|
1409 |
15010 |
15035 |
15070 |
14985 |
15035 |
15040 |
25 |
30 |
1324 |
2418 |
744 |
|
|
|
1410 |
15060 |
15080 |
15080 |
15075 |
15075 |
15075 |
15 |
15 |
4 |
404 |
-2 |
|
|
|
1411 |
15095 |
|
|
|
15095 |
15095 |
0 |
0 |
|
54 |
0 |
|
|
|
1412 |
15165 |
15175 |
15175 |
15175 |
15175 |
15175 |
10 |
10 |
58 |
138 |
-58 |
|
|
|
1501 |
15180 |
15220 |
15220 |
15220 |
15220 |
15220 |
40 |
40 |
6 |
176 |
0 |
|
|
|
1502 |
15230 |
|
|
|
15230 |
15230 |
0 |
0 |
|
24 |
0 |
|
|
|
1503 |
15225 |
15240 |
15240 |
15240 |
15240 |
15240 |
15 |
15 |
2 |
40 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
46864 |
151672 |
1020 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13635 |
13630 |
13685 |
13630 |
13655 |
13660 |
20 |
25 |
280 |
4830 |
-210 |
|
|
|
1405 |
13725 |
13720 |
13760 |
13720 |
13750 |
13745 |
25 |
20 |
774 |
6314 |
-122 |
|
|
|
1406 |
13800 |
13820 |
13865 |
13790 |
13790 |
13825 |
-10 |
25 |
540 |
5248 |
136 |
|
|
|
1407 |
13830 |
13855 |
13900 |
13840 |
13840 |
13860 |
10 |
30 |
144 |
3068 |
58 |
|
|
|
1408 |
13805 |
13850 |
13905 |
13850 |
13905 |
13870 |
100 |
65 |
58 |
54 |
38 |
|
|
|
1409 |
13955 |
|
|
|
13955 |
13955 |
0 |
0 |
|
2 |
0 |
|
|
|
1410 |
13960 |
|
|
|
13960 |
13960 |
0 |
0 |
|
2 |
0 |
|
|
|
1411 |
14040 |
|
|
|
14040 |
14040 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14025 |
|
|
|
14090 |
14090 |
65 |
65 |
|
28 |
0 |
|
|
|
1501 |
14240 |
|
|
|
14235 |
14235 |
-5 |
-5 |
|
|
0 |
|
|
|
1502 |
14155 |
|
|
|
14165 |
14165 |
10 |
10 |
|
2 |
0 |
|
|
|
1503 |
14185 |
14310 |
14310 |
14205 |
14205 |
14255 |
20 |
70 |
4 |
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1800 |
19554 |
-100 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
257.00 |
259.80 |
259.80 |
259.80 |
259.80 |
259.80 |
2.80 |
2.80 |
6 |
6 |
-6 |
|
|
|
1405 |
260.85 |
262.45 |
262.45 |
261.90 |
262.05 |
262.00 |
1.20 |
1.15 |
26 |
22 |
-10 |
|
|
|
1406 |
261.00 |
262.50 |
262.80 |
261.55 |
262.05 |
262.10 |
1.05 |
1.10 |
137246 |
134750 |
-5730 |
|
|
|
1407 |
261.55 |
262.20 |
264.50 |
261.50 |
262.40 |
262.20 |
0.85 |
0.65 |
24 |
28 |
6 |
|
|
|
1408 |
262.20 |
|
|
|
262.55 |
262.55 |
0.35 |
0.35 |
|
226 |
0 |
|
|
|
1410 |
262.50 |
263.25 |
263.80 |
262.90 |
263.40 |
263.30 |
0.90 |
0.80 |
8 |
48 |
0 |
|
|
|
1412 |
262.35 |
263.75 |
264.15 |
263.00 |
263.05 |
263.45 |
0.70 |
1.10 |
5304 |
55270 |
438 |
|
|
|
1502 |
262.70 |
263.15 |
263.15 |
263.15 |
263.15 |
263.15 |
0.45 |
0.45 |
2 |
18 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
142616 |
190368 |
-5302 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4119 |
4146 |
4146 |
4122 |
4134 |
4136 |
15 |
17 |
236 |
2784 |
24 |
|
|
|
1405 |
4128 |
4151 |
4158 |
4136 |
4140 |
4148 |
12 |
20 |
162 |
3448 |
48 |
|
|
|
1406 |
4148 |
4170 |
4177 |
4151 |
4155 |
4166 |
7 |
18 |
882738 |
460368 |
19330 |
|
|
|
1407 |
4163 |
4169 |
4185 |
4165 |
4167 |
4179 |
4 |
16 |
192 |
820 |
-10 |
|
|
|
1408 |
4179 |
4189 |
4192 |
4180 |
4191 |
4188 |
12 |
9 |
12 |
600 |
-2 |
|
|
|
1409 |
4179 |
4230 |
4230 |
4157 |
4182 |
4186 |
3 |
7 |
292 |
1398 |
90 |
|
|
|
1410 |
4174 |
4219 |
4219 |
4196 |
4196 |
4215 |
22 |
41 |
12 |
370 |
8 |
|
|
|
1411 |
4218 |
4204 |
4217 |
4204 |
4217 |
4208 |
-1 |
-10 |
20 |
278 |
2 |
|
|
|
1412 |
4216 |
4234 |
4242 |
4215 |
4218 |
4230 |
2 |
14 |
20636 |
59610 |
2302 |
|
|
|
1501 |
4220 |
4251 |
4251 |
4227 |
4227 |
4241 |
7 |
21 |
10 |
204 |
2 |
|
|
|
1502 |
4220 |
|
|
|
4228 |
4228 |
8 |
8 |
|
468 |
0 |
|
|
|
1503 |
4235 |
4233 |
4233 |
4233 |
4233 |
4233 |
-2 |
-2 |
2 |
102 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
904312 |
530450 |
21794 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3300 |
|
|
|
3300 |
3300 |
0 |
0 |
|
180 |
0 |
|
|
|
1405 |
3309 |
3318 |
3330 |
3294 |
3297 |
3315 |
-12 |
6 |
29372 |
104134 |
-8018 |
|
|
|
1406 |
3342 |
3349 |
3352 |
3335 |
3335 |
3339 |
-7 |
-3 |
32 |
628 |
-4 |
|
|
|
1407 |
3383 |
3398 |
3398 |
3355 |
3355 |
3377 |
-28 |
-6 |
20 |
314 |
0 |
|
|
|
1408 |
3398 |
3397 |
3397 |
3358 |
3358 |
3377 |
-40 |
-21 |
112 |
186 |
34 |
|
|
|
1409 |
3384 |
3391 |
3397 |
3358 |
3361 |
3377 |
-23 |
-7 |
2316 |
3784 |
-314 |
|
|
|
1410 |
3405 |
3416 |
3419 |
3380 |
3384 |
3402 |
-21 |
-3 |
1868136 |
1953718 |
41474 |
|
|
|
1411 |
3396 |
3412 |
3417 |
3357 |
3387 |
3404 |
-9 |
8 |
60 |
222 |
-10 |
|
|
|
1412 |
3429 |
3425 |
3440 |
3425 |
3440 |
3432 |
11 |
3 |
4 |
338 |
2 |
|
|
|
1501 |
3447 |
3460 |
3462 |
3425 |
3430 |
3447 |
-17 |
0 |
19628 |
142052 |
3954 |
|
|
|
1502 |
3439 |
3450 |
3450 |
3441 |
3449 |
3446 |
10 |
7 |
6 |
892 |
2 |
|
|
|
1503 |
3454 |
3477 |
3477 |
3423 |
3423 |
3454 |
-31 |
0 |
12 |
412 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1919698 |
2206860 |
37120 |
|
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。
