|
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 |
||
|
|
|||||||||||||
|
1405 |
47270 |
46500 |
46970 |
46490 |
46860 |
46830 |
-410 |
-440 |
28544 |
82836 |
-6236 |
|
|
|
|
1406 |
46890 |
46210 |
46620 |
46090 |
46490 |
46400 |
-400 |
-490 |
73258 |
171894 |
-14558 |
|
|
|
1407 |
46610 |
45870 |
46300 |
45750 |
46180 |
46070 |
-430 |
-540 |
483824 |
289700 |
-504 |
|
|
|
1408 |
46360 |
45550 |
46060 |
45500 |
45940 |
45820 |
-420 |
-540 |
140228 |
169946 |
19426 |
|
|
|
1409 |
46210 |
45400 |
45920 |
45350 |
45800 |
45680 |
-410 |
-530 |
28654 |
50768 |
5232 |
|
|
|
1410 |
46080 |
45350 |
45800 |
45240 |
45700 |
45590 |
-380 |
-490 |
1996 |
11046 |
482 |
|
|
|
1411 |
45990 |
45230 |
45730 |
45030 |
45650 |
45480 |
-340 |
-510 |
888 |
5150 |
284 |
|
|
|
1412 |
45960 |
45300 |
45680 |
45050 |
45610 |
45490 |
-350 |
-470 |
728 |
5400 |
316 |
|
|
|
1501 |
46020 |
45220 |
45660 |
45160 |
45630 |
45460 |
-390 |
-560 |
376 |
2442 |
102 |
|
|
|
1502 |
45950 |
45250 |
45650 |
45190 |
45600 |
45460 |
-350 |
-490 |
172 |
1320 |
82 |
|
|
|
1503 |
46020 |
45230 |
45650 |
45230 |
45590 |
45420 |
-430 |
-600 |
42 |
570 |
4 |
|
|
|
1504 |
46020 |
45240 |
46270 |
45240 |
45600 |
45580 |
-420 |
-440 |
50 |
38 |
38 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
758760 |
791110 |
4668 |
|
|
|
|||||||||||||
|
铝 |
1405 |
13135 |
13075 |
13120 |
13075 |
13095 |
13090 |
-40 |
-45 |
3548 |
64814 |
-448 |
|
|
|
1406 |
13225 |
13150 |
13210 |
13130 |
13185 |
13170 |
-40 |
-55 |
15162 |
120270 |
-2282 |
|
|
|
1407 |
13300 |
13235 |
13285 |
13210 |
13260 |
13245 |
-40 |
-55 |
12226 |
96584 |
1380 |
|
|
|
1408 |
13350 |
13300 |
13335 |
13270 |
13320 |
13310 |
-30 |
-40 |
2398 |
41624 |
-840 |
|
|
|
1409 |
13425 |
13330 |
13445 |
13330 |
13380 |
13365 |
-45 |
-60 |
524 |
7838 |
52 |
|
|
|
1410 |
13490 |
13435 |
13435 |
13435 |
13435 |
13435 |
-55 |
-55 |
2 |
1900 |
-2 |
|
|
|
1411 |
13620 |
13505 |
13505 |
13460 |
13500 |
13490 |
-120 |
-130 |
10 |
620 |
6 |
|
|
|
1412 |
13540 |
13585 |
13585 |
13560 |
13560 |
13565 |
20 |
25 |
14 |
240 |
6 |
|
|
|
1501 |
13690 |
13605 |
13630 |
13585 |
13585 |
13605 |
-105 |
-85 |
8 |
320 |
2 |
|
|
|
1502 |
13740 |
|
|
|
13740 |
13740 |
0 |
0 |
|
38 |
0 |
|
|
|
1503 |
13785 |
|
|
|
13785 |
13785 |
0 |
0 |
|
32 |
0 |
|
|
|
1504 |
13785 |
|
|
|
13785 |
13785 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
33892 |
334280 |
-2126 |
|
|
|
|||||||||||||
|
锌 |
1405 |
14945 |
14875 |
14955 |
14875 |
14955 |
14910 |
10 |
-35 |
1788 |
23388 |
-442 |
|
|
|
1406 |
14995 |
14920 |
15000 |
14895 |
14990 |
14950 |
-5 |
-45 |
12630 |
56350 |
-1656 |
|
|
|
1407 |
15035 |
14950 |
15035 |
14925 |
15030 |
14995 |
-5 |
-40 |
18346 |
53080 |
2820 |
|
|
|
1408 |
15070 |
14975 |
15070 |
14955 |
15070 |
15025 |
0 |
-45 |
1918 |
10038 |
266 |
|
|
|
1409 |
15090 |
15065 |
15070 |
15035 |
15070 |
15050 |
-20 |
-40 |
86 |
3782 |
-2 |
|
|
|
1410 |
15130 |
15070 |
15070 |
15070 |
15070 |
15070 |
-60 |
-60 |
2 |
410 |
0 |
|
|
|
1411 |
15200 |
|
|
|
15160 |
15160 |
-40 |
-40 |
|
80 |
0 |
|
|
|
1412 |
15205 |
|
|
|
15180 |
15180 |
-25 |
-25 |
|
378 |
0 |
|
|
|
1501 |
15235 |
15165 |
15205 |
15165 |
15205 |
15190 |
-30 |
-45 |
6 |
178 |
-4 |
|
|
|
1502 |
15265 |
|
|
|
15240 |
15240 |
-25 |
-25 |
|
26 |
0 |
|
|
|
1503 |
15265 |
15180 |
15180 |
15180 |
15180 |
15180 |
-85 |
-85 |
2 |
40 |
2 |
|
|
|
1504 |
15265 |
|
|
|
15265 |
15265 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
34778 |
147750 |
984 |
|
|
|
|||||||||||||
|
铅 |
1405 |
13735 |
13705 |
13830 |
13690 |
13730 |
13710 |
-5 |
-25 |
342 |
6250 |
-190 |
|
|
|
1406 |
13825 |
13760 |
13820 |
13760 |
13790 |
13780 |
-35 |
-45 |
650 |
5540 |
32 |
|
|
|
1407 |
13880 |
13850 |
13850 |
13825 |
13835 |
13830 |
-45 |
-50 |
50 |
3106 |
0 |
|
|
|
1408 |
13895 |
13870 |
13870 |
13840 |
13845 |
13850 |
-50 |
-45 |
106 |
188 |
78 |
|
|
|
1409 |
13920 |
13885 |
13915 |
13870 |
13885 |
13885 |
-35 |
-35 |
26 |
18 |
8 |
|
|
|
1410 |
14015 |
|
|
|
14015 |
14015 |
0 |
0 |
|
2 |
0 |
|
|
|
1411 |
14050 |
|
|
|
14050 |
14050 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14085 |
|
|
|
14085 |
14085 |
0 |
0 |
|
30 |
0 |
|
|
|
1501 |
14180 |
|
|
|
14180 |
14180 |
0 |
0 |
|
|
0 |
|
|
|
1502 |
14145 |
|
|
|
14145 |
14145 |
0 |
0 |
|
2 |
0 |
|
|
|
1503 |
14240 |
|
|
|
14240 |
14240 |
0 |
0 |
|
2 |
0 |
|
|
|
1504 |
14240 |
|
|
|
14240 |
14240 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1174 |
15142 |
-72 |
|
|
|
|||||||||||||
|
黄金 |
1405 |
265.20 |
265.00 |
265.00 |
258.20 |
259.95 |
259.75 |
-5.25 |
-5.45 |
52 |
24 |
6 |
|
|
|
1406 |
263.95 |
258.20 |
260.15 |
257.90 |
259.40 |
259.00 |
-4.55 |
-4.95 |
295286 |
139192 |
-1324 |
|
|
|
1407 |
263.80 |
258.10 |
260.80 |
258.10 |
259.20 |
259.30 |
-4.60 |
-4.50 |
130 |
58 |
-2 |
|
|
|
1408 |
263.00 |
258.35 |
260.45 |
258.35 |
260.45 |
259.50 |
-2.55 |
-3.50 |
40 |
222 |
-12 |
|
|
|
1410 |
266.70 |
260.95 |
260.95 |
260.20 |
260.20 |
260.55 |
-6.50 |
-6.15 |
4 |
46 |
0 |
|
|
|
1412 |
265.15 |
259.45 |
261.40 |
259.25 |
260.90 |
260.40 |
-4.25 |
-4.75 |
16900 |
69516 |
5194 |
|
|
|
1502 |
267.05 |
258.35 |
258.35 |
258.35 |
258.35 |
258.35 |
-8.70 |
-8.70 |
6 |
26 |
4 |
|
|
|
1504 |
267.05 |
|
|
|
267.05 |
267.05 |
0.00 |
0.00 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
312418 |
209084 |
3866 |
|
|
|
|||||||||||||
|
白银 |
1405 |
4117 |
4095 |
4095 |
4038 |
4057 |
4057 |
-60 |
-60 |
1086 |
3218 |
-380 |
|
|
|
1406 |
4142 |
4050 |
4078 |
4037 |
4064 |
4062 |
-78 |
-80 |
1509138 |
530132 |
10526 |
|
|
|
1407 |
4145 |
4040 |
4086 |
4040 |
4075 |
4068 |
-70 |
-77 |
100 |
818 |
10 |
|
|
|
1408 |
4161 |
4066 |
4085 |
4066 |
4085 |
4072 |
-76 |
-89 |
20 |
604 |
12 |
|
|
|
1409 |
4160 |
4050 |
4100 |
4045 |
4070 |
4074 |
-90 |
-86 |
1220 |
2062 |
462 |
|
|
|
1410 |
4166 |
4096 |
4104 |
4078 |
4104 |
4092 |
-62 |
-74 |
12 |
398 |
6 |
|
|
|
1411 |
4175 |
4105 |
4108 |
4088 |
4105 |
4101 |
-70 |
-74 |
22 |
274 |
-2 |
|
|
|
1412 |
4190 |
4110 |
4132 |
4090 |
4113 |
4113 |
-77 |
-77 |
66494 |
90224 |
16040 |
|
|
|
1501 |
4203 |
4116 |
4145 |
4109 |
4123 |
4129 |
-80 |
-74 |
204 |
318 |
82 |
|
|
|
1502 |
4227 |
4139 |
4139 |
4113 |
4113 |
4127 |
-114 |
-100 |
12 |
492 |
6 |
|
|
|
1503 |
4215 |
4148 |
4148 |
4129 |
4129 |
4135 |
-86 |
-80 |
22 |
126 |
16 |
|
|
|
1504 |
4215 |
|
|
|
4215 |
4215 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1578330 |
628666 |
26778 |
|
|
|
|||||||||||||
|
螺纹钢 |
1405 |
3299 |
3302 |
3302 |
3273 |
3276 |
3288 |
-23 |
-11 |
13270 |
74936 |
-5812 |
|
|
|
1406 |
3301 |
3304 |
3328 |
3304 |
3306 |
3308 |
5 |
7 |
130 |
562 |
18 |
|
|
|
1407 |
3330 |
3311 |
3311 |
3311 |
3311 |
3311 |
-19 |
-19 |
6 |
308 |
-2 |
|
|
|
1408 |
3345 |
3320 |
3320 |
3320 |
3320 |
3320 |
-25 |
-25 |
4 |
190 |
2 |
|
|
|
1409 |
3330 |
3348 |
3348 |
3301 |
3306 |
3314 |
-24 |
-16 |
1902 |
5322 |
278 |
|
|
|
1410 |
3353 |
3359 |
3360 |
3323 |
3329 |
3337 |
-24 |
-16 |
2099342 |
2052922 |
78050 |
|
|
|
1411 |
3341 |
3363 |
3363 |
3319 |
3319 |
3334 |
-22 |
-7 |
14 |
208 |
0 |
|
|
|
1412 |
3378 |
3375 |
3375 |
3375 |
3375 |
3375 |
-3 |
-3 |
2 |
340 |
2 |
|
|
|
1501 |
3391 |
3404 |
3404 |
3366 |
3373 |
3380 |
-18 |
-11 |
30206 |
156604 |
654 |
|
|
|
1502 |
3397 |
|
|
|
3386 |
3386 |
-11 |
-11 |
|
890 |
0 |
|
|
|
1503 |
3415 |
3388 |
3394 |
3384 |
3389 |
3387 |
-26 |
-28 |
22 |
414 |
0 |
|
|
|
1504 |
3415 |
|
|
|
3415 |
3415 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2144898 |
2292696 |
73190 |
|
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。
