|
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 |
47080 |
47200 |
47630 |
47080 |
47600 |
47250 |
520 |
170 |
10130 |
17810 |
-3470 |
|
|
|
|
1405 |
46700 |
46780 |
47220 |
46730 |
47120 |
46940 |
420 |
240 |
26482 |
81902 |
190 |
|
|
|
1406 |
46420 |
46520 |
46990 |
46450 |
46900 |
46670 |
480 |
250 |
97482 |
205492 |
-4598 |
|
|
|
1407 |
46220 |
46340 |
46850 |
46220 |
46740 |
46480 |
520 |
260 |
434694 |
320828 |
4708 |
|
|
|
1408 |
46090 |
46220 |
46710 |
46070 |
46620 |
46340 |
530 |
250 |
78434 |
126228 |
-1474 |
|
|
|
1409 |
45960 |
46040 |
46580 |
45940 |
46520 |
46200 |
560 |
240 |
12606 |
33602 |
534 |
|
|
|
1410 |
45880 |
45960 |
46510 |
45860 |
46500 |
46150 |
620 |
270 |
2600 |
8494 |
126 |
|
|
|
1411 |
45840 |
45870 |
46430 |
45830 |
46420 |
46020 |
580 |
180 |
444 |
4136 |
70 |
|
|
|
1412 |
45860 |
45900 |
46440 |
45820 |
46430 |
46050 |
570 |
190 |
602 |
4666 |
106 |
|
|
|
1501 |
45810 |
45860 |
46360 |
45770 |
46300 |
46110 |
490 |
300 |
228 |
2164 |
64 |
|
|
|
1502 |
45780 |
45920 |
46410 |
45840 |
46410 |
45970 |
630 |
190 |
56 |
1168 |
-12 |
|
|
|
1503 |
45880 |
45930 |
46420 |
45820 |
46420 |
46110 |
540 |
230 |
90 |
466 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
663848 |
806956 |
-3750 |
|
|
|
|||||||||||||
|
铝 |
1404 |
12950 |
13010 |
13085 |
12980 |
13070 |
13040 |
120 |
90 |
9150 |
42430 |
-8320 |
|
|
|
1405 |
13050 |
13100 |
13195 |
13085 |
13170 |
13140 |
120 |
90 |
8882 |
70086 |
-1350 |
|
|
|
1406 |
13130 |
13175 |
13290 |
13170 |
13265 |
13225 |
135 |
95 |
47872 |
127162 |
994 |
|
|
|
1407 |
13220 |
13290 |
13370 |
13260 |
13345 |
13315 |
125 |
95 |
24012 |
92182 |
5280 |
|
|
|
1408 |
13290 |
13340 |
13440 |
13315 |
13315 |
13390 |
25 |
100 |
5426 |
37508 |
1322 |
|
|
|
1409 |
13360 |
13425 |
13510 |
13415 |
13490 |
13485 |
130 |
125 |
1016 |
7292 |
418 |
|
|
|
1410 |
13390 |
13460 |
13570 |
13460 |
13570 |
13535 |
180 |
145 |
180 |
1948 |
114 |
|
|
|
1411 |
13440 |
13615 |
13645 |
13615 |
13645 |
13625 |
205 |
185 |
8 |
658 |
-4 |
|
|
|
1412 |
13540 |
|
|
|
13540 |
13540 |
0 |
0 |
|
234 |
0 |
|
|
|
1501 |
13655 |
13745 |
13795 |
13745 |
13780 |
13775 |
125 |
120 |
12 |
300 |
0 |
|
|
|
1502 |
13740 |
|
|
|
13740 |
13740 |
0 |
0 |
|
18 |
0 |
|
|
|
1503 |
13740 |
13805 |
13835 |
13805 |
13835 |
13820 |
95 |
80 |
4 |
30 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
96562 |
379848 |
-1546 |
|
|
|
|||||||||||||
|
锌 |
1404 |
14820 |
14850 |
14895 |
14850 |
14885 |
14865 |
65 |
45 |
1780 |
4010 |
-450 |
|
|
|
1405 |
14870 |
14900 |
14955 |
14900 |
14945 |
14925 |
75 |
55 |
2624 |
28356 |
-1782 |
|
|
|
1406 |
14915 |
14980 |
15010 |
14950 |
15000 |
14970 |
85 |
55 |
17590 |
61078 |
-1460 |
|
|
|
1407 |
14965 |
15030 |
15060 |
14995 |
15055 |
15020 |
90 |
55 |
16032 |
45330 |
5598 |
|
|
|
1408 |
14995 |
15060 |
15090 |
15025 |
15075 |
15055 |
80 |
60 |
1414 |
9330 |
598 |
|
|
|
1409 |
15015 |
15070 |
15120 |
15050 |
15115 |
15085 |
100 |
70 |
570 |
3416 |
192 |
|
|
|
1410 |
15035 |
15105 |
15135 |
15105 |
15135 |
15120 |
100 |
85 |
18 |
400 |
0 |
|
|
|
1411 |
15055 |
15175 |
15175 |
15175 |
15175 |
15175 |
120 |
120 |
4 |
58 |
4 |
|
|
|
1412 |
15155 |
15225 |
15225 |
15225 |
15225 |
15225 |
70 |
70 |
2 |
140 |
0 |
|
|
|
1501 |
15190 |
15225 |
15260 |
15225 |
15255 |
15245 |
65 |
55 |
6 |
170 |
2 |
|
|
|
1502 |
15200 |
15290 |
15290 |
15290 |
15290 |
15290 |
90 |
90 |
2 |
24 |
0 |
|
|
|
1503 |
15240 |
15300 |
15300 |
15300 |
15300 |
15300 |
60 |
60 |
4 |
40 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
40046 |
152352 |
2704 |
|
|
|
|||||||||||||
|
铅 |
1404 |
13620 |
13660 |
13685 |
13650 |
13680 |
13655 |
60 |
35 |
840 |
6570 |
290 |
|
|
|
1405 |
13715 |
13710 |
13785 |
13710 |
13780 |
13760 |
65 |
45 |
996 |
6454 |
120 |
|
|
|
1406 |
13785 |
13795 |
13880 |
13795 |
13880 |
13850 |
95 |
65 |
704 |
5266 |
-84 |
|
|
|
1407 |
13835 |
13860 |
13930 |
13855 |
13915 |
13885 |
80 |
50 |
166 |
3094 |
30 |
|
|
|
1408 |
13865 |
13920 |
13950 |
13900 |
13950 |
13915 |
85 |
50 |
18 |
110 |
8 |
|
|
|
1409 |
13890 |
13935 |
13935 |
13935 |
13935 |
13935 |
45 |
45 |
8 |
10 |
8 |
|
|
|
1410 |
13960 |
|
|
|
14025 |
14025 |
65 |
65 |
|
2 |
0 |
|
|
|
1411 |
14050 |
14050 |
14050 |
14050 |
14050 |
14050 |
0 |
0 |
2 |
4 |
0 |
|
|
|
1412 |
14075 |
14075 |
14120 |
14075 |
14120 |
14095 |
45 |
20 |
4 |
30 |
0 |
|
|
|
1501 |
14200 |
|
|
|
14200 |
14200 |
0 |
0 |
|
|
0 |
|
|
|
1502 |
14145 |
|
|
|
14145 |
14145 |
0 |
0 |
|
2 |
0 |
|
|
|
1503 |
14240 |
14300 |
14300 |
14180 |
14180 |
14240 |
-60 |
0 |
4 |
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2742 |
21544 |
372 |
|
|
|
|||||||||||||
|
黄金 |
1404 |
259.80 |
|
|
|
259.80 |
259.80 |
0.00 |
0.00 |
|
6 |
0 |
|
|
|
1405 |
262.60 |
263.65 |
263.65 |
263.25 |
263.55 |
263.50 |
0.95 |
0.90 |
16 |
24 |
2 |
|
|
|
1406 |
261.40 |
263.05 |
263.90 |
262.60 |
262.70 |
263.25 |
1.30 |
1.85 |
162778 |
132540 |
1782 |
|
|
|
1407 |
262.75 |
263.15 |
263.90 |
263.05 |
263.05 |
263.45 |
0.30 |
0.70 |
14 |
32 |
-2 |
|
|
|
1408 |
263.05 |
264.20 |
264.40 |
263.45 |
264.20 |
264.00 |
1.15 |
0.95 |
16 |
246 |
2 |
|
|
|
1410 |
263.10 |
|
|
|
264.05 |
264.05 |
0.95 |
0.95 |
|
48 |
0 |
|
|
|
1412 |
263.20 |
264.35 |
265.60 |
264.00 |
264.25 |
264.75 |
1.05 |
1.55 |
6460 |
58272 |
1634 |
|
|
|
1502 |
263.90 |
264.50 |
265.40 |
264.50 |
265.40 |
264.95 |
1.50 |
1.05 |
4 |
20 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
169288 |
191188 |
3420 |
|
|
|
|||||||||||||
|
白银 |
1404 |
4128 |
4150 |
4150 |
4135 |
4135 |
4136 |
7 |
8 |
212 |
2788 |
16 |
|
|
|
1405 |
4127 |
4148 |
4155 |
4132 |
4137 |
4139 |
10 |
12 |
522 |
3256 |
30 |
|
|
|
1406 |
4133 |
4174 |
4176 |
4142 |
4148 |
4162 |
15 |
29 |
997636 |
445700 |
12358 |
|
|
|
1407 |
4152 |
4183 |
4184 |
4155 |
4164 |
4171 |
12 |
19 |
86 |
802 |
-14 |
|
|
|
1408 |
4161 |
4185 |
4194 |
4173 |
4182 |
4183 |
21 |
22 |
14 |
602 |
4 |
|
|
|
1409 |
4166 |
4199 |
4199 |
4177 |
4177 |
4189 |
11 |
23 |
58 |
1360 |
2 |
|
|
|
1410 |
4111 |
4190 |
4207 |
4173 |
4180 |
4191 |
69 |
80 |
104 |
394 |
18 |
|
|
|
1411 |
4194 |
4213 |
4213 |
4206 |
4206 |
4210 |
12 |
16 |
6 |
276 |
0 |
|
|
|
1412 |
4200 |
4231 |
4240 |
4202 |
4206 |
4222 |
6 |
22 |
22196 |
63308 |
1872 |
|
|
|
1501 |
4210 |
4237 |
4249 |
4217 |
4220 |
4232 |
10 |
22 |
72 |
210 |
4 |
|
|
|
1502 |
4207 |
4231 |
4231 |
4228 |
4228 |
4229 |
21 |
22 |
4 |
476 |
-2 |
|
|
|
1503 |
4216 |
|
|
|
4222 |
4222 |
6 |
6 |
|
102 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1020910 |
519274 |
14288 |
|
|
|
|||||||||||||
|
螺纹钢 |
1404 |
3300 |
|
|
|
3300 |
3300 |
0 |
0 |
|
240 |
0 |
|
|
|
1405 |
3310 |
3301 |
3310 |
3289 |
3291 |
3299 |
-19 |
-11 |
19568 |
93128 |
-4446 |
|
|
|
1406 |
3339 |
3305 |
3333 |
3305 |
3319 |
3320 |
-20 |
-19 |
34 |
638 |
10 |
|
|
|
1407 |
3377 |
3345 |
3345 |
3345 |
3345 |
3345 |
-32 |
-32 |
2 |
312 |
-2 |
|
|
|
1408 |
3372 |
3345 |
3345 |
3345 |
3345 |
3345 |
-27 |
-27 |
4 |
186 |
0 |
|
|
|
1409 |
3361 |
3337 |
3353 |
3332 |
3345 |
3345 |
-16 |
-16 |
1514 |
3788 |
-104 |
|
|
|
1410 |
3385 |
3373 |
3376 |
3353 |
3360 |
3366 |
-25 |
-19 |
1780520 |
2039264 |
27194 |
|
|
|
1411 |
3379 |
3350 |
3368 |
3350 |
3357 |
3362 |
-22 |
-17 |
38 |
206 |
-16 |
|
|
|
1412 |
3384 |
3378 |
3395 |
3376 |
3395 |
3379 |
11 |
-5 |
24 |
338 |
-22 |
|
|
|
1501 |
3428 |
3414 |
3420 |
3397 |
3404 |
3407 |
-24 |
-21 |
20682 |
146098 |
-1476 |
|
|
|
1502 |
3422 |
3406 |
3406 |
3406 |
3406 |
3406 |
-16 |
-16 |
2 |
892 |
2 |
|
|
|
1503 |
3430 |
3411 |
3411 |
3410 |
3410 |
3410 |
-20 |
-20 |
4 |
410 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1822392 |
2285500 |
21140 |
|
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。
