|
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
|
47450
|
48280
|
47400
|
48100
|
47970
|
850
|
720
|
10840
|
10290
|
-7520
|
||
|
1405
|
46940
|
47000
|
47490
|
46850
|
47440
|
47280
|
500
|
340
|
37426
|
89440
|
7538
|
||
|
1406
|
46670
|
46780
|
47170
|
46600
|
47040
|
46910
|
370
|
240
|
134052
|
194778
|
-10714
|
||
|
1407
|
46480
|
46600
|
47030
|
46390
|
46780
|
46690
|
300
|
210
|
581586
|
303440
|
-17388
|
||
|
1408
|
46340
|
46490
|
46900
|
46240
|
46560
|
46530
|
220
|
190
|
123058
|
143308
|
17080
|
||
|
1409
|
46200
|
46350
|
46780
|
46140
|
46370
|
46420
|
170
|
220
|
22384
|
38026
|
4424
|
||
|
1410
|
46150
|
46350
|
47010
|
46080
|
46270
|
46330
|
120
|
180
|
3968
|
9920
|
1426
|
||
|
1411
|
46020
|
46360
|
46650
|
46040
|
46220
|
46300
|
200
|
280
|
468
|
4292
|
156
|
||
|
1412
|
46050
|
46290
|
46600
|
46050
|
46200
|
46260
|
150
|
210
|
468
|
4888
|
222
|
||
|
1501
|
46110
|
46330
|
46500
|
46040
|
46180
|
46240
|
70
|
130
|
298
|
2324
|
160
|
||
|
1502
|
45970
|
46630
|
46630
|
46030
|
46220
|
46240
|
250
|
270
|
176
|
1190
|
22
|
||
|
1503
|
46110
|
46360
|
46670
|
46090
|
46250
|
46300
|
140
|
190
|
178
|
506
|
40
|
||
|
小计
|
914902
|
802402
|
-4554
|
||||||||||
|
铝
|
1404
|
13040
|
13040
|
13080
|
13010
|
13065
|
13030
|
25
|
-10
|
5680
|
40960
|
-1470
|
|
|
1405
|
13140
|
13155
|
13155
|
13085
|
13145
|
13120
|
5
|
-20
|
6304
|
68438
|
-1648
|
||
|
1406
|
13225
|
13210
|
13250
|
13180
|
13235
|
13215
|
10
|
-10
|
27442
|
124224
|
-2938
|
||
|
1407
|
13315
|
13280
|
13335
|
13265
|
13320
|
13300
|
5
|
-15
|
16082
|
92206
|
24
|
||
|
1408
|
13390
|
13330
|
13400
|
13330
|
13390
|
13365
|
0
|
-25
|
4024
|
39068
|
1560
|
||
|
1409
|
13485
|
13410
|
13480
|
13410
|
13450
|
13435
|
-35
|
-50
|
672
|
7604
|
312
|
||
|
1410
|
13535
|
13425
|
13550
|
13425
|
13500
|
13505
|
-35
|
-30
|
84
|
1920
|
-28
|
||
|
1411
|
13625
|
13625
|
13625
|
13580
|
13580
|
13600
|
-45
|
-25
|
52
|
652
|
-6
|
||
|
1412
|
13540
|
13540
|
13540
|
0
|
0
|
234
|
0
|
||||||
|
1501
|
13775
|
13770
|
13770
|
13730
|
13730
|
13750
|
-45
|
-25
|
44
|
314
|
14
|
||
|
1502
|
13740
|
13785
|
13795
|
13785
|
13795
|
13790
|
55
|
50
|
4
|
20
|
2
|
||
|
1503
|
13820
|
13835
|
13835
|
13835
|
13835
|
13835
|
15
|
15
|
2
|
32
|
2
|
||
|
小计
|
60390
|
375672
|
-4176
|
||||||||||
|
锌
|
1404
|
14865
|
14850
|
14900
|
14850
|
14900
|
14865
|
35
|
0
|
1550
|
3710
|
-300
|
|
|
1405
|
14925
|
14930
|
14950
|
14880
|
14950
|
14905
|
25
|
-20
|
3654
|
26572
|
-1784
|
||
|
1406
|
14970
|
14970
|
14995
|
14915
|
14980
|
14950
|
10
|
-20
|
19990
|
59442
|
-1636
|
||
|
1407
|
15020
|
15005
|
15045
|
14965
|
15020
|
14995
|
0
|
-25
|
17268
|
48086
|
2756
|
||
|
1408
|
15055
|
15035
|
15080
|
14995
|
15045
|
15025
|
-10
|
-30
|
1038
|
9286
|
-44
|
||
|
1409
|
15085
|
15100
|
15100
|
15030
|
15055
|
15045
|
-30
|
-40
|
350
|
3420
|
4
|
||
|
1410
|
15120
|
15105
|
15105
|
15065
|
15080
|
15095
|
-40
|
-25
|
48
|
410
|
10
|
||
|
1411
|
15175
|
15130
|
15155
|
15130
|
15155
|
15140
|
-20
|
-35
|
14
|
72
|
14
|
||
|
1412
|
15225
|
15155
|
15200
|
15155
|
15195
|
15185
|
-30
|
-40
|
262
|
374
|
234
|
||
|
1501
|
15245
|
15225
|
15235
|
15225
|
15235
|
15230
|
-10
|
-15
|
12
|
176
|
6
|
||
|
1502
|
15290
|
15240
|
15240
|
15240
|
15240
|
15240
|
-50
|
-50
|
2
|
26
|
2
|
||
|
1503
|
15300
|
15250
|
15250
|
15250
|
15250
|
15250
|
-50
|
-50
|
2
|
38
|
-2
|
||
|
小计
|
44190
|
151612
|
-740
|
||||||||||
|
铅
|
1404
|
13655
|
13675
|
13690
|
13670
|
13690
|
13675
|
35
|
20
|
330
|
6580
|
10
|
|
|
1405
|
13760
|
13735
|
13780
|
13695
|
13760
|
13760
|
0
|
0
|
698
|
6206
|
-248
|
||
|
1406
|
13850
|
13835
|
13875
|
13795
|
13840
|
13850
|
-10
|
0
|
616
|
5434
|
168
|
||
|
1407
|
13885
|
13875
|
13915
|
13850
|
13890
|
13890
|
5
|
5
|
302
|
3056
|
-38
|
||
|
1408
|
13915
|
13910
|
13985
|
13910
|
13985
|
13945
|
70
|
30
|
4
|
110
|
0
|
||
|
1409
|
13935
|
13980
|
13980
|
13875
|
13875
|
13925
|
-60
|
-10
|
4
|
10
|
0
|
||
|
1410
|
14025
|
14025
|
14025
|
0
|
0
|
2
|
0
|
||||||
|
1411
|
14050
|
14050
|
14050
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14095
|
14085
|
14085
|
-10
|
-10
|
30
|
0
|
||||||
|
1501
|
14200
|
14190
|
14190
|
-10
|
-10
|
0
|
|||||||
|
1502
|
14145
|
14145
|
14145
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14240
|
14240
|
14240
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
1954
|
21436
|
-108
|
||||||||||
|
黄金
|
1404
|
259.80
|
259.80
|
259.80
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1405
|
263.50
|
263.45
|
263.45
|
263.05
|
263.05
|
263.25
|
-0.45
|
-0.25
|
4
|
24
|
0
|
||
|
1406
|
263.25
|
262.90
|
265.40
|
262.65
|
265.10
|
263.75
|
1.85
|
0.50
|
158810
|
132684
|
144
|
||
|
1407
|
263.45
|
263.15
|
265.45
|
263.00
|
265.45
|
264.15
|
2.00
|
0.70
|
28
|
36
|
4
|
||
|
1408
|
264.00
|
264.00
|
266.00
|
263.75
|
266.00
|
264.95
|
2.00
|
0.95
|
44
|
230
|
-16
|
||
|
1410
|
264.05
|
265.00
|
265.00
|
0.95
|
0.95
|
48
|
0
|
||||||
|
1412
|
264.75
|
264.45
|
267.00
|
264.15
|
266.70
|
266.20
|
1.95
|
1.45
|
8072
|
60208
|
1936
|
||
|
1502
|
264.95
|
267.05
|
267.05
|
267.05
|
267.05
|
267.05
|
2.10
|
2.10
|
2
|
22
|
2
|
||
|
小计
|
166960
|
193258
|
2070
|
||||||||||
|
白银
|
1404
|
4136
|
4140
|
4149
|
4130
|
4148
|
4139
|
12
|
3
|
524
|
2852
|
64
|
|
|
1405
|
4139
|
4135
|
4150
|
4135
|
4147
|
4145
|
8
|
6
|
108
|
3214
|
-42
|
||
|
1406
|
4162
|
4148
|
4170
|
4145
|
4166
|
4155
|
4
|
-7
|
806212
|
445256
|
-444
|
||
|
1407
|
4171
|
4163
|
4172
|
4156
|
4170
|
4167
|
-1
|
-4
|
106
|
800
|
-2
|
||
|
1408
|
4183
|
4176
|
4176
|
4170
|
4176
|
4175
|
-7
|
-8
|
14
|
594
|
-8
|
||
|
1409
|
4189
|
4177
|
4194
|
4177
|
4194
|
4183
|
5
|
-6
|
34
|
1368
|
8
|
||
|
1410
|
4191
|
4181
|
4204
|
4181
|
4191
|
4192
|
0
|
1
|
18
|
394
|
0
|
||
|
1411
|
4210
|
4193
|
4206
|
4191
|
4206
|
4197
|
-4
|
-13
|
128
|
272
|
-4
|
||
|
1412
|
4222
|
4205
|
4228
|
4204
|
4222
|
4218
|
0
|
-4
|
17242
|
64302
|
994
|
||
|
1501
|
4232
|
4229
|
4230
|
4220
|
4230
|
4225
|
-2
|
-7
|
10
|
206
|
-4
|
||
|
1502
|
4229
|
4239
|
4239
|
4232
|
4232
|
4236
|
3
|
7
|
6
|
480
|
4
|
||
|
1503
|
4222
|
4238
|
4238
|
4238
|
4238
|
4238
|
16
|
16
|
4
|
106
|
4
|
||
|
小计
|
824406
|
519844
|
570
|
||||||||||
|
螺纹钢
|
1404
|
3300
|
3300
|
3300
|
0
|
0
|
240
|
0
|
|||||
|
1405
|
3299
|
3294
|
3317
|
3291
|
3297
|
3306
|
-2
|
7
|
21164
|
85008
|
-8120
|
||
|
1406
|
3320
|
3320
|
3320
|
3300
|
3301
|
3313
|
-19
|
-7
|
130
|
566
|
-72
|
||
|
1407
|
3345
|
3348
|
3348
|
3311
|
3338
|
3329
|
-7
|
-16
|
14
|
312
|
0
|
||
|
1408
|
3345
|
3329
|
3329
|
-16
|
-16
|
186
|
0
|
||||||
|
1409
|
3345
|
3338
|
3374
|
3327
|
3339
|
3351
|
-6
|
6
|
6856
|
4722
|
934
|
||
|
1410
|
3366
|
3356
|
3394
|
3348
|
3360
|
3369
|
-6
|
3
|
2492596
|
1969124
|
-70140
|
||
|
1411
|
3362
|
3379
|
3379
|
3345
|
3350
|
3361
|
-12
|
-1
|
40
|
208
|
2
|
||
|
1412
|
3379
|
3382
|
3390
|
3367
|
3368
|
3374
|
-11
|
-5
|
10
|
338
|
0
|
||
|
1501
|
3407
|
3400
|
3434
|
3380
|
3399
|
3409
|
-8
|
2
|
36924
|
148092
|
1994
|
||
|
1502
|
3406
|
3415
|
3415
|
3415
|
3415
|
3415
|
9
|
9
|
2
|
890
|
-2
|
||
|
1503
|
3410
|
3423
|
3433
|
3399
|
3399
|
3415
|
-11
|
5
|
26
|
414
|
4
|
||
|
小计
|
2557762
|
2210100
|
-75400
|
||||||||||
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。
