|
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 |
47280 |
47050 |
47220 |
46890 |
47090 |
47080 |
-190 |
-200 |
13810 |
21280 |
-3630 |
|
|
|
|
1405 |
46960 |
46710 |
46940 |
46420 |
46730 |
46700 |
-230 |
-260 |
28404 |
81712 |
3330 |
|
|
|
1406 |
46780 |
46540 |
46730 |
46200 |
46420 |
46420 |
-360 |
-360 |
106962 |
210090 |
-2040 |
|
|
|
1407 |
46630 |
46400 |
46550 |
46000 |
46200 |
46220 |
-430 |
-410 |
478992 |
316120 |
13800 |
|
|
|
1408 |
46490 |
46220 |
46400 |
45860 |
46020 |
46090 |
-470 |
-400 |
72004 |
127702 |
7954 |
|
|
|
1409 |
46380 |
46150 |
46270 |
45750 |
45910 |
45960 |
-470 |
-420 |
13170 |
33068 |
2112 |
|
|
|
1410 |
46310 |
46040 |
46180 |
45700 |
45840 |
45880 |
-470 |
-430 |
2444 |
8368 |
760 |
|
|
|
1411 |
46310 |
45890 |
46070 |
45670 |
45760 |
45840 |
-550 |
-470 |
422 |
4066 |
58 |
|
|
|
1412 |
46270 |
45880 |
46060 |
45670 |
45680 |
45860 |
-590 |
-410 |
570 |
4560 |
272 |
|
|
|
1501 |
46300 |
46040 |
46050 |
45680 |
45760 |
45810 |
-540 |
-490 |
408 |
2100 |
232 |
|
|
|
1502 |
46260 |
45750 |
46040 |
45700 |
45740 |
45780 |
-520 |
-480 |
202 |
1180 |
46 |
|
|
|
1503 |
46330 |
46100 |
46100 |
45740 |
45740 |
45880 |
-590 |
-450 |
96 |
460 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
717484 |
810706 |
22900 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12900 |
13010 |
13010 |
12920 |
12975 |
12950 |
75 |
50 |
10040 |
50750 |
610 |
|
|
|
1405 |
12995 |
12970 |
13110 |
12930 |
13090 |
13050 |
95 |
55 |
7354 |
71436 |
-760 |
|
|
|
1406 |
13090 |
13050 |
13220 |
13015 |
13160 |
13130 |
70 |
40 |
43962 |
126168 |
2846 |
|
|
|
1407 |
13170 |
13125 |
13290 |
13100 |
13270 |
13220 |
100 |
50 |
25512 |
86902 |
7354 |
|
|
|
1408 |
13250 |
13220 |
13365 |
13180 |
13335 |
13290 |
85 |
40 |
3498 |
36186 |
1174 |
|
|
|
1409 |
13325 |
13310 |
13410 |
13265 |
13400 |
13360 |
75 |
35 |
256 |
6874 |
4 |
|
|
|
1410 |
13380 |
|
|
|
13390 |
13390 |
10 |
10 |
|
1834 |
0 |
|
|
|
1411 |
13440 |
13410 |
13520 |
13350 |
13520 |
13440 |
80 |
0 |
66 |
662 |
10 |
|
|
|
1412 |
13465 |
13550 |
13570 |
13425 |
13570 |
13540 |
105 |
75 |
36 |
234 |
-8 |
|
|
|
1501 |
13630 |
13660 |
13660 |
13650 |
13650 |
13655 |
20 |
25 |
40 |
300 |
40 |
|
|
|
1502 |
13635 |
13685 |
13795 |
13685 |
13795 |
13740 |
160 |
105 |
4 |
18 |
0 |
|
|
|
1503 |
13650 |
13740 |
13740 |
13740 |
13740 |
13740 |
90 |
90 |
2 |
30 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
90770 |
381394 |
11270 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14820 |
14825 |
14830 |
14800 |
14820 |
14820 |
0 |
0 |
1630 |
4460 |
-790 |
|
|
|
1405 |
14880 |
14870 |
14890 |
14845 |
14885 |
14870 |
5 |
-10 |
5732 |
30138 |
-2300 |
|
|
|
1406 |
14930 |
14940 |
14945 |
14890 |
14940 |
14915 |
10 |
-15 |
22614 |
62538 |
-2668 |
|
|
|
1407 |
14985 |
14995 |
14995 |
14940 |
14985 |
14965 |
0 |
-20 |
12892 |
39732 |
2730 |
|
|
|
1408 |
15015 |
15010 |
15025 |
14980 |
15005 |
14995 |
-10 |
-20 |
670 |
8732 |
210 |
|
|
|
1409 |
15040 |
15035 |
15045 |
14880 |
15030 |
15015 |
-10 |
-25 |
1214 |
3224 |
806 |
|
|
|
1410 |
15075 |
15045 |
15045 |
15025 |
15025 |
15035 |
-50 |
-40 |
12 |
400 |
-4 |
|
|
|
1411 |
15095 |
|
|
|
15055 |
15055 |
-40 |
-40 |
|
54 |
0 |
|
|
|
1412 |
15175 |
15165 |
15165 |
15155 |
15155 |
15155 |
-20 |
-20 |
20 |
140 |
2 |
|
|
|
1501 |
15220 |
15190 |
15195 |
15185 |
15195 |
15190 |
-25 |
-30 |
22 |
168 |
-8 |
|
|
|
1502 |
15230 |
|
|
|
15200 |
15200 |
-30 |
-30 |
|
24 |
0 |
|
|
|
1503 |
15240 |
15255 |
15255 |
15225 |
15225 |
15240 |
-15 |
0 |
4 |
38 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
44810 |
149648 |
-2024 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13660 |
13630 |
13645 |
13600 |
13610 |
13620 |
-50 |
-40 |
2130 |
6280 |
1450 |
|
|
|
1405 |
13745 |
13745 |
13745 |
13690 |
13700 |
13715 |
-45 |
-30 |
658 |
6334 |
20 |
|
|
|
1406 |
13825 |
13795 |
13825 |
13735 |
13770 |
13785 |
-55 |
-40 |
474 |
5350 |
102 |
|
|
|
1407 |
13860 |
13850 |
13875 |
13820 |
13820 |
13835 |
-40 |
-25 |
116 |
3064 |
-4 |
|
|
|
1408 |
13870 |
13880 |
13880 |
13860 |
13865 |
13865 |
-5 |
-5 |
82 |
102 |
48 |
|
|
|
1409 |
13955 |
13890 |
13890 |
13890 |
13890 |
13890 |
-65 |
-65 |
2 |
2 |
0 |
|
|
|
1410 |
13960 |
|
|
|
13960 |
13960 |
0 |
0 |
|
2 |
0 |
|
|
|
1411 |
14040 |
14000 |
14100 |
14000 |
14100 |
14050 |
60 |
10 |
4 |
4 |
0 |
|
|
|
1412 |
14090 |
14075 |
14075 |
14075 |
14075 |
14075 |
-15 |
-15 |
2 |
30 |
2 |
|
|
|
1501 |
14235 |
|
|
|
14200 |
14200 |
-35 |
-35 |
|
|
0 |
|
|
|
1502 |
14165 |
|
|
|
14145 |
14145 |
-20 |
-20 |
|
2 |
0 |
|
|
|
1503 |
14255 |
14160 |
14325 |
14160 |
14195 |
14240 |
-60 |
-15 |
8 |
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3476 |
21172 |
1618 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
259.80 |
|
|
|
259.80 |
259.80 |
0.00 |
0.00 |
|
6 |
0 |
|
|
|
1405 |
262.00 |
263.10 |
263.10 |
262.15 |
262.15 |
262.60 |
0.15 |
0.60 |
4 |
22 |
0 |
|
|
|
1406 |
262.10 |
260.50 |
263.30 |
259.90 |
263.10 |
261.40 |
1.00 |
-0.70 |
156156 |
130758 |
-3992 |
|
|
|
1407 |
262.20 |
260.35 |
263.25 |
260.35 |
263.25 |
262.75 |
1.05 |
0.55 |
48 |
34 |
6 |
|
|
|
1408 |
262.55 |
261.30 |
264.00 |
260.80 |
264.00 |
263.05 |
1.45 |
0.50 |
48 |
244 |
18 |
|
|
|
1410 |
263.30 |
261.35 |
264.35 |
261.35 |
264.15 |
263.10 |
0.85 |
-0.20 |
8 |
48 |
0 |
|
|
|
1412 |
263.45 |
261.70 |
264.70 |
260.80 |
264.60 |
263.20 |
1.15 |
-0.25 |
7196 |
56638 |
1368 |
|
|
|
1502 |
263.15 |
263.90 |
263.90 |
263.90 |
263.90 |
263.90 |
0.75 |
0.75 |
2 |
18 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
163462 |
187768 |
-2600 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4136 |
4095 |
4148 |
4095 |
4140 |
4128 |
4 |
-8 |
408 |
2772 |
-12 |
|
|
|
1405 |
4148 |
4099 |
4150 |
4089 |
4139 |
4127 |
-9 |
-21 |
604 |
3226 |
-222 |
|
|
|
1406 |
4166 |
4100 |
4170 |
4099 |
4157 |
4133 |
-9 |
-33 |
1072752 |
433342 |
-27026 |
|
|
|
1407 |
4179 |
4122 |
4176 |
4122 |
4164 |
4152 |
-15 |
-27 |
88 |
816 |
-4 |
|
|
|
1408 |
4188 |
4140 |
4176 |
4140 |
4175 |
4161 |
-13 |
-27 |
10 |
598 |
-2 |
|
|
|
1409 |
4186 |
4136 |
4199 |
4136 |
4182 |
4166 |
-4 |
-20 |
202 |
1358 |
-40 |
|
|
|
1410 |
4215 |
4030 |
4198 |
4030 |
4190 |
4111 |
-25 |
-104 |
108 |
376 |
6 |
|
|
|
1411 |
4208 |
4165 |
4206 |
4165 |
4199 |
4194 |
-9 |
-14 |
8 |
276 |
-2 |
|
|
|
1412 |
4230 |
4170 |
4229 |
4161 |
4216 |
4200 |
-14 |
-30 |
26786 |
61436 |
1826 |
|
|
|
1501 |
4241 |
4186 |
4230 |
4186 |
4222 |
4210 |
-19 |
-31 |
46 |
206 |
2 |
|
|
|
1502 |
4228 |
4195 |
4235 |
4191 |
4235 |
4207 |
7 |
-21 |
30 |
478 |
10 |
|
|
|
1503 |
4233 |
4199 |
4247 |
4199 |
4247 |
4216 |
14 |
-17 |
46 |
102 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1101088 |
504986 |
-25464 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3300 |
3300 |
3300 |
3300 |
3300 |
3300 |
0 |
0 |
60 |
240 |
60 |
|
|
|
1405 |
3315 |
3298 |
3321 |
3298 |
3307 |
3310 |
-8 |
-5 |
28394 |
97574 |
-6560 |
|
|
|
1406 |
3339 |
|
|
|
3339 |
3339 |
0 |
0 |
|
628 |
0 |
|
|
|
1407 |
3377 |
|
|
|
3377 |
3377 |
0 |
0 |
|
314 |
0 |
|
|
|
1408 |
3377 |
3375 |
3379 |
3356 |
3356 |
3372 |
-21 |
-5 |
8 |
186 |
0 |
|
|
|
1409 |
3377 |
3369 |
3383 |
3348 |
3348 |
3361 |
-29 |
-16 |
3026 |
3892 |
108 |
|
|
|
1410 |
3402 |
3390 |
3405 |
3367 |
3368 |
3385 |
-34 |
-17 |
2138006 |
2012070 |
58352 |
|
|
|
1411 |
3404 |
3388 |
3388 |
3371 |
3377 |
3379 |
-27 |
-25 |
18 |
222 |
0 |
|
|
|
1412 |
3432 |
3390 |
3415 |
3378 |
3378 |
3384 |
-54 |
-48 |
42 |
360 |
22 |
|
|
|
1501 |
3447 |
3432 |
3450 |
3412 |
3412 |
3428 |
-35 |
-19 |
26156 |
147574 |
5522 |
|
|
|
1502 |
3446 |
3435 |
3435 |
3410 |
3410 |
3422 |
-36 |
-24 |
6 |
890 |
-2 |
|
|
|
1503 |
3454 |
3443 |
3443 |
3419 |
3419 |
3430 |
-35 |
-24 |
6 |
410 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2195722 |
2264360 |
57500 |
|
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。
