|
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 |
47180 |
47090 |
47360 |
46990 |
47090 |
47120 |
-90 |
-60 |
19726 |
81878 |
-584 |
|
|
|
|
1406 |
46850 |
46800 |
46990 |
46560 |
46650 |
46750 |
-200 |
-100 |
37056 |
164442 |
-3134 |
|
|
|
1407 |
46570 |
46560 |
46720 |
46240 |
46360 |
46450 |
-210 |
-120 |
318990 |
302482 |
7694 |
|
|
|
1408 |
46380 |
46390 |
46520 |
46040 |
46140 |
46230 |
-240 |
-150 |
115738 |
177288 |
11292 |
|
|
|
1409 |
46250 |
46290 |
46400 |
45920 |
46030 |
46110 |
-220 |
-140 |
16340 |
54398 |
1396 |
|
|
|
1410 |
46180 |
46200 |
46300 |
45860 |
45960 |
46020 |
-220 |
-160 |
1748 |
12292 |
414 |
|
|
|
1411 |
46100 |
46000 |
46190 |
45810 |
45900 |
45940 |
-200 |
-160 |
286 |
5046 |
32 |
|
|
|
1412 |
46040 |
45950 |
46140 |
45780 |
45850 |
45870 |
-190 |
-170 |
404 |
5370 |
8 |
|
|
|
1501 |
46050 |
45970 |
46140 |
45770 |
45810 |
45960 |
-240 |
-90 |
86 |
2424 |
-28 |
|
|
|
1502 |
46010 |
45950 |
45950 |
45950 |
45950 |
45950 |
-60 |
-60 |
2 |
1288 |
-2 |
|
|
|
1503 |
46030 |
46080 |
46080 |
45780 |
45800 |
45920 |
-230 |
-110 |
12 |
564 |
2 |
|
|
|
1504 |
45980 |
45940 |
45940 |
45740 |
45810 |
45880 |
-170 |
-100 |
30 |
378 |
12 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
510418 |
807850 |
17102 |
|
|
|
|||||||||||||
|
铝 |
1405 |
13140 |
13135 |
13140 |
13090 |
13135 |
13110 |
-5 |
-30 |
4708 |
62646 |
-1408 |
|
|
|
1406 |
13225 |
13230 |
13230 |
13170 |
13225 |
13195 |
0 |
-30 |
13500 |
114154 |
-3886 |
|
|
|
1407 |
13300 |
13200 |
13305 |
13200 |
13290 |
13270 |
-10 |
-30 |
16984 |
106000 |
232 |
|
|
|
1408 |
13365 |
13365 |
13365 |
13305 |
13340 |
13325 |
-25 |
-40 |
5994 |
46482 |
3578 |
|
|
|
1409 |
13425 |
13410 |
13410 |
13380 |
13395 |
13395 |
-30 |
-30 |
850 |
8616 |
372 |
|
|
|
1410 |
13490 |
13460 |
13485 |
13450 |
13460 |
13465 |
-30 |
-25 |
342 |
2210 |
230 |
|
|
|
1411 |
13540 |
|
|
|
13515 |
13515 |
-25 |
-25 |
|
620 |
0 |
|
|
|
1412 |
13610 |
13580 |
13580 |
13510 |
13510 |
13515 |
-100 |
-95 |
22 |
260 |
20 |
|
|
|
1501 |
13670 |
|
|
|
13575 |
13575 |
-95 |
-95 |
|
316 |
0 |
|
|
|
1502 |
13740 |
13740 |
13740 |
13740 |
13740 |
13740 |
0 |
0 |
2 |
40 |
2 |
|
|
|
1503 |
13785 |
|
|
|
13785 |
13785 |
0 |
0 |
|
32 |
0 |
|
|
|
1504 |
13785 |
13870 |
13870 |
13680 |
13730 |
13765 |
-55 |
-20 |
10 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
42412 |
341378 |
-858 |
|
|
|
|||||||||||||
|
锌 |
1405 |
14995 |
15010 |
15015 |
14950 |
15000 |
14965 |
5 |
-30 |
2960 |
22744 |
-126 |
|
|
|
1406 |
15040 |
15090 |
15090 |
14980 |
15025 |
15010 |
-15 |
-30 |
8548 |
53252 |
-1642 |
|
|
|
1407 |
15090 |
15110 |
15125 |
15020 |
15075 |
15055 |
-15 |
-35 |
18126 |
63690 |
2140 |
|
|
|
1408 |
15120 |
15145 |
15145 |
15055 |
15090 |
15075 |
-30 |
-45 |
1446 |
10592 |
-84 |
|
|
|
1409 |
15145 |
15140 |
15305 |
15090 |
15115 |
15130 |
-30 |
-15 |
106 |
4008 |
-26 |
|
|
|
1410 |
15185 |
15130 |
15140 |
15100 |
15140 |
15120 |
-45 |
-65 |
6 |
410 |
0 |
|
|
|
1411 |
15225 |
15180 |
15180 |
15180 |
15180 |
15180 |
-45 |
-45 |
8 |
88 |
0 |
|
|
|
1412 |
15180 |
|
|
|
15180 |
15180 |
0 |
0 |
|
378 |
0 |
|
|
|
1501 |
15270 |
15215 |
15215 |
15215 |
15215 |
15215 |
-55 |
-55 |
2 |
178 |
0 |
|
|
|
1502 |
15240 |
|
|
|
15185 |
15185 |
-55 |
-55 |
|
26 |
0 |
|
|
|
1503 |
15310 |
15270 |
15270 |
15270 |
15270 |
15270 |
-40 |
-40 |
4 |
40 |
0 |
|
|
|
1504 |
15265 |
|
|
|
15265 |
15265 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
31206 |
155406 |
262 |
|
|
|
|||||||||||||
|
铅 |
1405 |
13765 |
13790 |
13800 |
13760 |
13800 |
13785 |
35 |
20 |
858 |
5910 |
-60 |
|
|
|
1406 |
13860 |
13865 |
13910 |
13855 |
13905 |
13885 |
45 |
25 |
414 |
5524 |
-68 |
|
|
|
1407 |
13910 |
13920 |
13970 |
13910 |
13960 |
13940 |
50 |
30 |
448 |
3354 |
204 |
|
|
|
1408 |
13920 |
13935 |
14005 |
13925 |
14005 |
13945 |
85 |
25 |
130 |
388 |
78 |
|
|
|
1409 |
13990 |
13970 |
13970 |
13970 |
13970 |
13970 |
-20 |
-20 |
2 |
20 |
0 |
|
|
|
1410 |
14015 |
|
|
|
14045 |
14045 |
30 |
30 |
|
2 |
0 |
|
|
|
1411 |
14055 |
|
|
|
14065 |
14065 |
10 |
10 |
|
4 |
0 |
|
|
|
1412 |
14160 |
|
|
|
14185 |
14185 |
25 |
25 |
|
40 |
0 |
|
|
|
1501 |
14180 |
|
|
|
14180 |
14180 |
0 |
0 |
|
|
0 |
|
|
|
1502 |
14215 |
|
|
|
14190 |
14190 |
-25 |
-25 |
|
2 |
0 |
|
|
|
1503 |
14240 |
|
|
|
14250 |
14250 |
10 |
10 |
|
2 |
0 |
|
|
|
1504 |
14315 |
|
|
|
14315 |
14315 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1852 |
15246 |
154 |
|
|
|
|||||||||||||
|
黄金 |
1405 |
259.75 |
257.30 |
259.75 |
257.15 |
258.25 |
257.75 |
-1.50 |
-2.00 |
18 |
14 |
-10 |
|
|
|
1406 |
259.50 |
259.35 |
259.60 |
257.50 |
258.15 |
258.50 |
-1.35 |
-1.00 |
179980 |
144666 |
6464 |
|
|
|
1407 |
259.75 |
259.15 |
259.15 |
258.05 |
258.05 |
258.70 |
-1.70 |
-1.05 |
14 |
46 |
-12 |
|
|
|
1408 |
260.40 |
260.05 |
260.05 |
257.50 |
258.95 |
258.95 |
-1.45 |
-1.45 |
48 |
220 |
0 |
|
|
|
1410 |
261.05 |
|
|
|
259.60 |
259.60 |
-1.45 |
-1.45 |
|
46 |
0 |
|
|
|
1412 |
260.75 |
260.35 |
260.90 |
259.00 |
259.75 |
259.95 |
-1.00 |
-0.80 |
11466 |
75898 |
3810 |
|
|
|
1502 |
258.70 |
|
|
|
257.90 |
257.90 |
-0.80 |
-0.80 |
|
26 |
0 |
|
|
|
1504 |
258.35 |
260.50 |
260.50 |
260.45 |
260.50 |
260.45 |
2.15 |
2.10 |
6 |
6 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
191532 |
220922 |
10258 |
|
|
|
|||||||||||||
|
白银 |
1405 |
4058 |
4062 |
4065 |
4042 |
4050 |
4052 |
-8 |
-6 |
338 |
3212 |
44 |
|
|
|
1406 |
4069 |
4064 |
4068 |
4042 |
4051 |
4058 |
-18 |
-11 |
643384 |
473128 |
-47150 |
|
|
|
1407 |
4079 |
4075 |
4077 |
4057 |
4062 |
4066 |
-17 |
-13 |
116 |
848 |
4 |
|
|
|
1408 |
4080 |
4080 |
4080 |
4060 |
4064 |
4068 |
-16 |
-12 |
54 |
640 |
22 |
|
|
|
1409 |
4087 |
4078 |
4087 |
4064 |
4066 |
4075 |
-21 |
-12 |
228 |
1874 |
-30 |
|
|
|
1410 |
4082 |
4086 |
4086 |
4077 |
4077 |
4084 |
-5 |
2 |
36 |
498 |
-10 |
|
|
|
1411 |
4102 |
4102 |
4102 |
4088 |
4088 |
4093 |
-14 |
-9 |
40 |
308 |
36 |
|
|
|
1412 |
4114 |
4106 |
4112 |
4083 |
4090 |
4099 |
-24 |
-15 |
43436 |
104868 |
4776 |
|
|
|
1501 |
4122 |
4114 |
4116 |
4091 |
4097 |
4104 |
-25 |
-18 |
90 |
378 |
38 |
|
|
|
1502 |
4131 |
4121 |
4122 |
4107 |
4107 |
4112 |
-24 |
-19 |
412 |
500 |
-2 |
|
|
|
1503 |
4126 |
4127 |
4127 |
4109 |
4109 |
4119 |
-17 |
-7 |
12 |
130 |
4 |
|
|
|
1504 |
4215 |
|
|
|
4215 |
4215 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
688146 |
586384 |
-42268 |
|
|
|
|||||||||||||
|
螺纹钢 |
1405 |
3279 |
3271 |
3271 |
3216 |
3223 |
3233 |
-56 |
-46 |
33516 |
65824 |
-4796 |
|
|
|
1406 |
3285 |
3272 |
3272 |
3237 |
3240 |
3246 |
-45 |
-39 |
50 |
462 |
-10 |
|
|
|
1407 |
3311 |
3275 |
3275 |
3238 |
3238 |
3246 |
-73 |
-65 |
32 |
308 |
0 |
|
|
|
1408 |
3315 |
3235 |
3235 |
3231 |
3231 |
3233 |
-84 |
-82 |
14 |
184 |
-4 |
|
|
|
1409 |
3307 |
3291 |
3293 |
3210 |
3220 |
3242 |
-87 |
-65 |
5818 |
5710 |
472 |
|
|
|
1410 |
3331 |
3323 |
3323 |
3236 |
3245 |
3270 |
-86 |
-61 |
3201112 |
2064662 |
878 |
|
|
|
1411 |
3328 |
3318 |
3318 |
3252 |
3252 |
3263 |
-76 |
-65 |
50 |
210 |
-8 |
|
|
|
1412 |
3351 |
3330 |
3330 |
3303 |
3303 |
3320 |
-48 |
-31 |
12 |
338 |
-2 |
|
|
|
1501 |
3374 |
3362 |
3362 |
3280 |
3288 |
3308 |
-86 |
-66 |
59932 |
157390 |
552 |
|
|
|
1502 |
3371 |
3314 |
3314 |
3278 |
3278 |
3293 |
-93 |
-78 |
12 |
890 |
-2 |
|
|
|
1503 |
3376 |
3333 |
3333 |
3301 |
3301 |
3317 |
-75 |
-59 |
14 |
412 |
-2 |
|
|
|
1504 |
3383 |
3349 |
3349 |
3290 |
3290 |
3319 |
-93 |
-64 |
14 |
10 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3300576 |
2296400 |
-2916 |
|
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。
