|
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
|
47970
|
48270
|
49000
|
47780
|
48500
|
47950
|
530
|
-20
|
7860
|
4540
|
-5750
|
||
|
1405
|
47280
|
47230
|
47490
|
47110
|
47240
|
47270
|
-40
|
-10
|
26546
|
89072
|
-368
|
||
|
1406
|
46910
|
47030
|
47120
|
46650
|
46840
|
46890
|
-70
|
-20
|
76632
|
186452
|
-8326
|
||
|
1407
|
46690
|
46790
|
46840
|
46320
|
46560
|
46610
|
-130
|
-80
|
422950
|
290204
|
-13236
|
||
|
1408
|
46530
|
46590
|
46620
|
46100
|
46340
|
46360
|
-190
|
-170
|
102782
|
150520
|
7212
|
||
|
1409
|
46420
|
46440
|
46440
|
45950
|
46160
|
46210
|
-260
|
-210
|
28778
|
45536
|
7510
|
||
|
1410
|
46330
|
46280
|
46500
|
45880
|
46120
|
46080
|
-210
|
-250
|
2214
|
10564
|
644
|
||
|
1411
|
46300
|
46200
|
46200
|
45840
|
46020
|
45990
|
-280
|
-310
|
1138
|
4866
|
574
|
||
|
1412
|
46260
|
46150
|
46170
|
45820
|
46030
|
45960
|
-230
|
-300
|
556
|
5084
|
196
|
||
|
1501
|
46240
|
46240
|
46240
|
45800
|
46000
|
46020
|
-240
|
-220
|
736
|
2340
|
16
|
||
|
1502
|
46240
|
46090
|
46120
|
45800
|
46020
|
45950
|
-220
|
-290
|
164
|
1238
|
48
|
||
|
1503
|
46300
|
46110
|
46180
|
45850
|
45970
|
46020
|
-330
|
-280
|
142
|
566
|
60
|
||
|
小计
|
670498
|
790982
|
-11420
|
||||||||||
|
铝
|
1404
|
13030
|
13070
|
13175
|
12600
|
13070
|
13060
|
40
|
30
|
5800
|
38370
|
-2590
|
|
|
1405
|
13120
|
13150
|
13170
|
13110
|
13130
|
13135
|
10
|
15
|
7464
|
65262
|
-3176
|
||
|
1406
|
13215
|
13230
|
13265
|
13195
|
13210
|
13225
|
-5
|
10
|
23302
|
122552
|
-1672
|
||
|
1407
|
13300
|
13300
|
13350
|
13265
|
13275
|
13300
|
-25
|
0
|
14150
|
95204
|
2998
|
||
|
1408
|
13365
|
13395
|
13410
|
13320
|
13330
|
13350
|
-35
|
-15
|
5116
|
42464
|
3396
|
||
|
1409
|
13435
|
13460
|
13485
|
13380
|
13380
|
13425
|
-55
|
-10
|
450
|
7786
|
182
|
||
|
1410
|
13505
|
13530
|
13530
|
13450
|
13450
|
13490
|
-55
|
-15
|
224
|
1902
|
-18
|
||
|
1411
|
13600
|
13600
|
13640
|
13530
|
13530
|
13620
|
-70
|
20
|
44
|
614
|
-38
|
||
|
1412
|
13540
|
13540
|
13540
|
0
|
0
|
234
|
0
|
||||||
|
1501
|
13750
|
13770
|
13770
|
13580
|
13580
|
13690
|
-170
|
-60
|
10
|
318
|
4
|
||
|
1502
|
13790
|
13765
|
13765
|
13740
|
13740
|
13740
|
-50
|
-50
|
24
|
38
|
18
|
||
|
1503
|
13835
|
13800
|
13800
|
13775
|
13775
|
13785
|
-60
|
-50
|
6
|
32
|
0
|
||
|
小计
|
56590
|
374776
|
-896
|
||||||||||
|
锌
|
1404
|
14865
|
14920
|
14925
|
14880
|
14900
|
14910
|
35
|
45
|
1440
|
4300
|
590
|
|
|
1405
|
14905
|
14965
|
14980
|
14930
|
14930
|
14945
|
25
|
40
|
3702
|
23830
|
-2742
|
||
|
1406
|
14950
|
15000
|
15030
|
14970
|
14975
|
14995
|
25
|
45
|
15278
|
58006
|
-1436
|
||
|
1407
|
14995
|
15050
|
15070
|
15015
|
15025
|
15035
|
30
|
40
|
14544
|
50260
|
2174
|
||
|
1408
|
15025
|
15045
|
15100
|
15040
|
15040
|
15070
|
15
|
45
|
1770
|
9772
|
486
|
||
|
1409
|
15045
|
15130
|
15130
|
15075
|
15080
|
15090
|
35
|
45
|
1326
|
3784
|
364
|
||
|
1410
|
15095
|
15130
|
15130
|
15130
|
15130
|
15130
|
35
|
35
|
4
|
410
|
0
|
||
|
1411
|
15140
|
15190
|
15220
|
15190
|
15195
|
15200
|
55
|
60
|
10
|
80
|
8
|
||
|
1412
|
15185
|
15220
|
15220
|
15185
|
15185
|
15205
|
0
|
20
|
10
|
378
|
4
|
||
|
1501
|
15230
|
15255
|
15255
|
15230
|
15230
|
15235
|
0
|
5
|
10
|
182
|
6
|
||
|
1502
|
15240
|
15265
|
15265
|
15265
|
15265
|
15265
|
25
|
25
|
2
|
26
|
0
|
||
|
1503
|
15250
|
15270
|
15270
|
15265
|
15270
|
15265
|
20
|
15
|
10
|
38
|
0
|
||
|
小计
|
38106
|
151066
|
-546
|
||||||||||
|
铅
|
1404
|
13675
|
13720
|
13720
|
13600
|
13625
|
13645
|
-50
|
-30
|
930
|
6820
|
240
|
|
|
1405
|
13760
|
13770
|
13820
|
13710
|
13745
|
13735
|
-15
|
-25
|
1316
|
6440
|
234
|
||
|
1406
|
13850
|
13870
|
13900
|
13785
|
13795
|
13825
|
-55
|
-25
|
1230
|
5508
|
74
|
||
|
1407
|
13890
|
13895
|
13935
|
13840
|
13855
|
13880
|
-35
|
-10
|
680
|
3106
|
50
|
||
|
1408
|
13945
|
13900
|
13900
|
13890
|
13890
|
13895
|
-55
|
-50
|
8
|
110
|
0
|
||
|
1409
|
13925
|
13920
|
13920
|
13920
|
13920
|
13920
|
-5
|
-5
|
4
|
10
|
0
|
||
|
1410
|
14025
|
14015
|
14015
|
-10
|
-10
|
2
|
0
|
||||||
|
1411
|
14050
|
14050
|
14050
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14085
|
14085
|
14085
|
0
|
0
|
30
|
0
|
||||||
|
1501
|
14190
|
14180
|
14180
|
-10
|
-10
|
0
|
|||||||
|
1502
|
14145
|
14145
|
14145
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14240
|
14240
|
14240
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
4168
|
22034
|
598
|
||||||||||
|
黄金
|
1404
|
259.80
|
259.80
|
259.80
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1405
|
263.25
|
265.35
|
265.35
|
265.15
|
265.15
|
265.20
|
1.90
|
1.95
|
6
|
18
|
-6
|
||
|
1406
|
263.75
|
264.40
|
265.55
|
261.70
|
261.80
|
263.95
|
-1.95
|
0.20
|
191604
|
140516
|
7832
|
||
|
1407
|
264.15
|
264.50
|
266.75
|
261.75
|
262.15
|
263.80
|
-2.00
|
-0.35
|
348
|
60
|
24
|
||
|
1408
|
264.95
|
264.10
|
264.10
|
262.30
|
262.55
|
263.00
|
-2.40
|
-1.95
|
26
|
234
|
4
|
||
|
1410
|
265.00
|
266.70
|
266.70
|
266.70
|
266.70
|
266.70
|
1.70
|
1.70
|
2
|
46
|
-2
|
||
|
1412
|
266.20
|
266.30
|
267.05
|
263.15
|
263.20
|
265.15
|
-3.00
|
-1.05
|
15428
|
64322
|
4114
|
||
|
1502
|
267.05
|
267.05
|
267.05
|
0.00
|
0.00
|
22
|
0
|
||||||
|
小计
|
207414
|
205224
|
11966
|
||||||||||
|
白银
|
1404
|
4139
|
4121
|
4158
|
4094
|
4094
|
4136
|
-45
|
-3
|
1104
|
2196
|
-656
|
|
|
1405
|
4145
|
4151
|
4152
|
4096
|
4096
|
4117
|
-49
|
-28
|
790
|
3598
|
384
|
||
|
1406
|
4155
|
4151
|
4167
|
4107
|
4109
|
4142
|
-46
|
-13
|
1041368
|
519606
|
74350
|
||
|
1407
|
4167
|
4170
|
4170
|
4121
|
4125
|
4145
|
-42
|
-22
|
76
|
808
|
8
|
||
|
1408
|
4175
|
4173
|
4182
|
4135
|
4135
|
4161
|
-40
|
-14
|
24
|
592
|
-2
|
||
|
1409
|
4183
|
4184
|
4192
|
4140
|
4141
|
4160
|
-42
|
-23
|
494
|
1600
|
232
|
||
|
1410
|
4192
|
4169
|
4169
|
4165
|
4166
|
4166
|
-26
|
-26
|
8
|
392
|
-2
|
||
|
1411
|
4197
|
4180
|
4180
|
4169
|
4170
|
4175
|
-27
|
-22
|
18
|
276
|
4
|
||
|
1412
|
4218
|
4207
|
4223
|
4165
|
4165
|
4190
|
-53
|
-28
|
36348
|
74184
|
9882
|
||
|
1501
|
4225
|
4226
|
4233
|
4187
|
4187
|
4203
|
-38
|
-22
|
130
|
236
|
30
|
||
|
1502
|
4236
|
4231
|
4236
|
4204
|
4206
|
4227
|
-30
|
-9
|
22
|
486
|
6
|
||
|
1503
|
4238
|
4240
|
4240
|
4200
|
4200
|
4215
|
-38
|
-23
|
22
|
110
|
4
|
||
|
小计
|
1080404
|
604084
|
84240
|
||||||||||
|
螺纹钢
|
1404
|
3300
|
3300
|
3300
|
0
|
0
|
240
|
0
|
|||||
|
1405
|
3306
|
3301
|
3310
|
3288
|
3309
|
3299
|
3
|
-7
|
10484
|
80748
|
-4260
|
||
|
1406
|
3313
|
3301
|
3305
|
3297
|
3305
|
3301
|
-8
|
-12
|
36
|
544
|
-22
|
||
|
1407
|
3329
|
3335
|
3336
|
3326
|
3336
|
3330
|
7
|
1
|
14
|
310
|
-2
|
||
|
1408
|
3329
|
3345
|
3345
|
3345
|
3345
|
3345
|
16
|
16
|
2
|
188
|
2
|
||
|
1409
|
3351
|
3335
|
3344
|
3315
|
3343
|
3330
|
-8
|
-21
|
2474
|
5044
|
322
|
||
|
1410
|
3369
|
3357
|
3369
|
3336
|
3369
|
3353
|
0
|
-16
|
2006394
|
1974872
|
5748
|
||
|
1411
|
3361
|
3339
|
3358
|
3336
|
3358
|
3341
|
-3
|
-20
|
20
|
208
|
0
|
||
|
1412
|
3374
|
3378
|
3378
|
4
|
4
|
338
|
0
|
||||||
|
1501
|
3409
|
3398
|
3409
|
3375
|
3407
|
3391
|
-2
|
-18
|
42702
|
155950
|
7858
|
||
|
1502
|
3415
|
3397
|
3397
|
-18
|
-18
|
890
|
0
|
||||||
|
1503
|
3415
|
3415
|
3415
|
0
|
0
|
414
|
0
|
||||||
|
小计
|
2062126
|
2219746
|
9646
|
||||||||||
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。
