|
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 |
46830 |
47230 |
47370 |
47060 |
47180 |
47180 |
350 |
350 |
23616 |
82462 |
-374 |
|
|
|
|
1406 |
46400 |
47000 |
47050 |
46670 |
46820 |
46850 |
420 |
450 |
45288 |
167576 |
-4318 |
|
|
|
1407 |
46070 |
46730 |
46750 |
46370 |
46540 |
46570 |
470 |
500 |
377430 |
294788 |
5088 |
|
|
|
1408 |
45820 |
46550 |
46560 |
46190 |
46330 |
46380 |
510 |
560 |
109958 |
165996 |
-3950 |
|
|
|
1409 |
45680 |
46350 |
46440 |
46070 |
46200 |
46250 |
520 |
570 |
22134 |
53002 |
2234 |
|
|
|
1410 |
45590 |
45700 |
46300 |
45700 |
46120 |
46180 |
530 |
590 |
2826 |
11878 |
832 |
|
|
|
1411 |
45480 |
46140 |
46220 |
45930 |
46040 |
46100 |
560 |
620 |
458 |
5014 |
-136 |
|
|
|
1412 |
45490 |
46120 |
46190 |
45890 |
45990 |
46040 |
500 |
550 |
840 |
5362 |
-38 |
|
|
|
1501 |
45460 |
45970 |
46170 |
45870 |
46020 |
46050 |
560 |
590 |
274 |
2452 |
10 |
|
|
|
1502 |
45460 |
46000 |
46170 |
45880 |
45950 |
46010 |
490 |
550 |
350 |
1290 |
-30 |
|
|
|
1503 |
45420 |
46120 |
46150 |
45940 |
45940 |
46030 |
520 |
610 |
106 |
562 |
-8 |
|
|
|
1504 |
45580 |
46000 |
46110 |
45870 |
45990 |
45980 |
410 |
400 |
404 |
366 |
328 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
583684 |
790748 |
-362 |
|
|
|
|||||||||||||
|
铝 |
1405 |
13090 |
13135 |
13160 |
13125 |
13160 |
13140 |
70 |
50 |
3268 |
64054 |
-760 |
|
|
|
1406 |
13170 |
13230 |
13255 |
13210 |
13240 |
13225 |
70 |
55 |
14676 |
118040 |
-2230 |
|
|
|
1407 |
13245 |
13300 |
13330 |
13290 |
13310 |
13300 |
65 |
55 |
20662 |
105768 |
9184 |
|
|
|
1408 |
13310 |
13340 |
13390 |
13340 |
13375 |
13365 |
65 |
55 |
3524 |
42904 |
1280 |
|
|
|
1409 |
13365 |
13430 |
13450 |
13410 |
13435 |
13425 |
70 |
60 |
824 |
8244 |
406 |
|
|
|
1410 |
13435 |
13485 |
13505 |
13460 |
13495 |
13490 |
60 |
55 |
154 |
1980 |
80 |
|
|
|
1411 |
13490 |
13545 |
13545 |
13540 |
13540 |
13540 |
50 |
50 |
42 |
620 |
0 |
|
|
|
1412 |
13565 |
13610 |
13610 |
13610 |
13610 |
13610 |
45 |
45 |
2 |
240 |
0 |
|
|
|
1501 |
13605 |
13670 |
13670 |
13670 |
13670 |
13670 |
65 |
65 |
4 |
316 |
-4 |
|
|
|
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 |
|
|
|
|
|
|
|
|
43156 |
342236 |
7956 |
|
|
|
|||||||||||||
|
锌 |
1405 |
14910 |
14955 |
15020 |
14955 |
15005 |
14995 |
95 |
85 |
1930 |
22870 |
-518 |
|
|
|
1406 |
14950 |
14980 |
15065 |
14980 |
15040 |
15040 |
90 |
90 |
10762 |
54894 |
-1456 |
|
|
|
1407 |
14995 |
15070 |
15110 |
15065 |
15090 |
15090 |
95 |
95 |
22296 |
61550 |
8470 |
|
|
|
1408 |
15025 |
15120 |
15140 |
15100 |
15120 |
15120 |
95 |
95 |
2180 |
10676 |
638 |
|
|
|
1409 |
15050 |
15120 |
15165 |
15120 |
15140 |
15145 |
90 |
95 |
678 |
4034 |
252 |
|
|
|
1410 |
15070 |
15185 |
15185 |
15185 |
15185 |
15185 |
115 |
115 |
2 |
410 |
0 |
|
|
|
1411 |
15160 |
15205 |
15245 |
15200 |
15245 |
15225 |
85 |
65 |
14 |
88 |
8 |
|
|
|
1412 |
15180 |
|
|
|
15180 |
15180 |
0 |
0 |
|
378 |
0 |
|
|
|
1501 |
15190 |
15270 |
15275 |
15270 |
15275 |
15270 |
85 |
80 |
4 |
178 |
0 |
|
|
|
1502 |
15240 |
|
|
|
15240 |
15240 |
0 |
0 |
|
26 |
0 |
|
|
|
1503 |
15180 |
15335 |
15335 |
15285 |
15285 |
15310 |
105 |
130 |
4 |
40 |
0 |
|
|
|
1504 |
15265 |
|
|
|
15265 |
15265 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
37870 |
155144 |
7394 |
|
|
|
|||||||||||||
|
铅 |
1405 |
13710 |
13740 |
13800 |
13740 |
13785 |
13765 |
75 |
55 |
474 |
5970 |
-280 |
|
|
|
1406 |
13780 |
13900 |
13900 |
13830 |
13885 |
13860 |
105 |
80 |
836 |
5592 |
52 |
|
|
|
1407 |
13830 |
13880 |
13940 |
13880 |
13940 |
13910 |
110 |
80 |
414 |
3150 |
44 |
|
|
|
1408 |
13850 |
13910 |
13950 |
13905 |
13950 |
13920 |
100 |
70 |
150 |
310 |
122 |
|
|
|
1409 |
13885 |
13960 |
14020 |
13960 |
14020 |
13990 |
135 |
105 |
8 |
20 |
2 |
|
|
|
1410 |
14015 |
|
|
|
14015 |
14015 |
0 |
0 |
|
2 |
0 |
|
|
|
1411 |
14050 |
|
|
|
14055 |
14055 |
5 |
5 |
|
4 |
0 |
|
|
|
1412 |
14085 |
14150 |
14225 |
14150 |
14225 |
14160 |
140 |
75 |
12 |
40 |
10 |
|
|
|
1501 |
14180 |
|
|
|
14180 |
14180 |
0 |
0 |
|
|
0 |
|
|
|
1502 |
14145 |
|
|
|
14215 |
14215 |
70 |
70 |
|
2 |
0 |
|
|
|
1503 |
14240 |
|
|
|
14240 |
14240 |
0 |
0 |
|
2 |
0 |
|
|
|
1504 |
14240 |
|
|
|
14240 |
14240 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1894 |
15092 |
-50 |
|
|
|
|||||||||||||
|
黄金 |
1405 |
259.75 |
|
|
|
259.95 |
259.75 |
0.20 |
0.00 |
|
24 |
0 |
|
|
|
1406 |
259.00 |
260.10 |
260.35 |
258.50 |
258.60 |
259.50 |
-0.40 |
0.50 |
152300 |
138202 |
-990 |
|
|
|
1407 |
259.30 |
259.65 |
259.85 |
259.65 |
259.85 |
259.75 |
0.55 |
0.45 |
6 |
58 |
0 |
|
|
|
1408 |
259.50 |
262.00 |
262.00 |
259.95 |
260.05 |
260.40 |
0.55 |
0.90 |
10 |
220 |
-2 |
|
|
|
1410 |
260.55 |
261.00 |
261.20 |
261.00 |
261.20 |
261.05 |
0.65 |
0.50 |
6 |
46 |
0 |
|
|
|
1412 |
260.40 |
261.50 |
261.95 |
259.85 |
259.90 |
260.75 |
-0.50 |
0.35 |
8782 |
72088 |
2572 |
|
|
|
1502 |
258.35 |
|
|
|
258.70 |
258.70 |
0.35 |
0.35 |
|
26 |
0 |
|
|
|
1504 |
258.35 |
|
|
|
258.35 |
258.35 |
0.00 |
0.00 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
161104 |
210664 |
1580 |
|
|
|
|||||||||||||
|
白银 |
1405 |
4057 |
4079 |
4079 |
4047 |
4051 |
4058 |
-6 |
1 |
458 |
3168 |
-50 |
|
|
|
1406 |
4062 |
4082 |
4084 |
4051 |
4057 |
4069 |
-5 |
7 |
965550 |
520278 |
-9854 |
|
|
|
1407 |
4068 |
4082 |
4092 |
4063 |
4071 |
4079 |
3 |
11 |
214 |
844 |
26 |
|
|
|
1408 |
4072 |
4095 |
4102 |
4070 |
4075 |
4080 |
3 |
8 |
52 |
618 |
14 |
|
|
|
1409 |
4074 |
4100 |
4104 |
4072 |
4078 |
4087 |
4 |
13 |
568 |
1904 |
-158 |
|
|
|
1410 |
4092 |
4109 |
4109 |
4081 |
4081 |
4082 |
-11 |
-10 |
128 |
508 |
110 |
|
|
|
1411 |
4101 |
4110 |
4110 |
4100 |
4100 |
4102 |
-1 |
1 |
8 |
272 |
-2 |
|
|
|
1412 |
4113 |
4131 |
4137 |
4096 |
4099 |
4114 |
-14 |
1 |
51146 |
100092 |
9868 |
|
|
|
1501 |
4129 |
4157 |
4157 |
4108 |
4109 |
4122 |
-20 |
-7 |
74 |
340 |
22 |
|
|
|
1502 |
4127 |
4147 |
4147 |
4128 |
4128 |
4131 |
1 |
4 |
26 |
502 |
10 |
|
|
|
1503 |
4135 |
4146 |
4146 |
4115 |
4115 |
4126 |
-20 |
-9 |
6 |
126 |
0 |
|
|
|
1504 |
4215 |
|
|
|
4215 |
4215 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1018230 |
628652 |
-14 |
|
|
|
|||||||||||||
|
螺纹钢 |
1405 |
3288 |
3279 |
3289 |
3271 |
3274 |
3279 |
-14 |
-9 |
9336 |
70620 |
-4316 |
|
|
|
1406 |
3308 |
3325 |
3325 |
3280 |
3280 |
3285 |
-28 |
-23 |
158 |
472 |
-90 |
|
|
|
1407 |
3311 |
|
|
|
3311 |
3311 |
0 |
0 |
|
308 |
0 |
|
|
|
1408 |
3320 |
3315 |
3315 |
3315 |
3315 |
3315 |
-5 |
-5 |
2 |
188 |
-2 |
|
|
|
1409 |
3314 |
3308 |
3315 |
3299 |
3299 |
3307 |
-15 |
-7 |
1154 |
5238 |
-84 |
|
|
|
1410 |
3337 |
3336 |
3341 |
3324 |
3324 |
3331 |
-13 |
-6 |
1542468 |
2063784 |
10862 |
|
|
|
1411 |
3334 |
3330 |
3336 |
3326 |
3336 |
3328 |
2 |
-6 |
22 |
218 |
10 |
|
|
|
1412 |
3375 |
|
|
|
3351 |
3351 |
-24 |
-24 |
|
340 |
0 |
|
|
|
1501 |
3380 |
3381 |
3386 |
3366 |
3368 |
3374 |
-12 |
-6 |
17560 |
156838 |
234 |
|
|
|
1502 |
3386 |
3373 |
3373 |
3368 |
3368 |
3371 |
-18 |
-15 |
6 |
892 |
2 |
|
|
|
1503 |
3387 |
3373 |
3383 |
3373 |
3382 |
3376 |
-5 |
-11 |
10 |
414 |
0 |
|
|
|
1504 |
3387 |
3322 |
3448 |
3322 |
3380 |
3383 |
-7 |
-4 |
6 |
4 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1570722 |
2299316 |
6620 |
|
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。
