|
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 |
47120 |
47020 |
47470 |
46950 |
47430 |
47300 |
310 |
180 |
20222 |
80374 |
-1504 |
|
|
|
|
1406 |
46750 |
46660 |
47130 |
46500 |
47000 |
46890 |
250 |
140 |
45298 |
162568 |
-1874 |
|
|
|
1407 |
46450 |
46330 |
46830 |
46190 |
46620 |
46500 |
170 |
50 |
271118 |
297194 |
-5288 |
|
|
|
1408 |
46230 |
46100 |
46610 |
45960 |
46370 |
46310 |
140 |
80 |
112998 |
181930 |
4642 |
|
|
|
1409 |
46110 |
45990 |
46470 |
45850 |
46250 |
46190 |
140 |
80 |
17096 |
54634 |
236 |
|
|
|
1410 |
46020 |
45840 |
46360 |
45790 |
46130 |
46140 |
110 |
120 |
2658 |
12328 |
36 |
|
|
|
1411 |
45940 |
45690 |
46330 |
45690 |
46090 |
46110 |
150 |
170 |
1276 |
5816 |
770 |
|
|
|
1412 |
45870 |
45700 |
46270 |
45700 |
46030 |
45990 |
160 |
120 |
538 |
5308 |
-62 |
|
|
|
1501 |
45960 |
45890 |
46230 |
45890 |
46080 |
46040 |
120 |
80 |
40 |
2416 |
-8 |
|
|
|
1502 |
45950 |
45680 |
46200 |
45680 |
46090 |
46110 |
140 |
160 |
72 |
1288 |
0 |
|
|
|
1503 |
45920 |
45700 |
46180 |
45700 |
46020 |
46010 |
100 |
90 |
12 |
566 |
2 |
|
|
|
1504 |
45880 |
45730 |
46480 |
45730 |
46020 |
46020 |
140 |
140 |
42 |
380 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
471370 |
804802 |
-3048 |
|
|
|
|||||||||||||
|
铝 |
1405 |
13110 |
13130 |
13140 |
13105 |
13130 |
13125 |
20 |
15 |
5022 |
62458 |
-188 |
|
|
|
1406 |
13195 |
13230 |
13230 |
13185 |
13200 |
13200 |
5 |
5 |
8912 |
112214 |
-1940 |
|
|
|
1407 |
13270 |
13290 |
13295 |
13250 |
13270 |
13260 |
0 |
-10 |
11542 |
107358 |
1358 |
|
|
|
1408 |
13325 |
13320 |
13340 |
13300 |
13315 |
13310 |
-10 |
-15 |
2270 |
46726 |
244 |
|
|
|
1409 |
13395 |
13395 |
13395 |
13365 |
13370 |
13370 |
-25 |
-25 |
128 |
8700 |
84 |
|
|
|
1410 |
13465 |
13445 |
13450 |
13425 |
13430 |
13430 |
-35 |
-35 |
436 |
2334 |
124 |
|
|
|
1411 |
13515 |
13515 |
13515 |
13495 |
13495 |
13500 |
-20 |
-15 |
26 |
614 |
-6 |
|
|
|
1412 |
13515 |
13595 |
13595 |
13510 |
13535 |
13535 |
20 |
20 |
90 |
276 |
16 |
|
|
|
1501 |
13575 |
|
|
|
13575 |
13575 |
0 |
0 |
|
316 |
0 |
|
|
|
1502 |
13740 |
13660 |
13660 |
13645 |
13645 |
13645 |
-95 |
-95 |
12 |
46 |
6 |
|
|
|
1503 |
13785 |
|
|
|
13785 |
13785 |
0 |
0 |
|
32 |
0 |
|
|
|
1504 |
13765 |
|
|
|
13765 |
13765 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
28438 |
341076 |
-302 |
|
|
|
|||||||||||||
|
锌 |
1405 |
14965 |
15000 |
15000 |
14965 |
14990 |
14980 |
25 |
15 |
3124 |
21348 |
-1396 |
|
|
|
1406 |
15010 |
15015 |
15035 |
15000 |
15020 |
15020 |
10 |
10 |
4470 |
52242 |
-1010 |
|
|
|
1407 |
15055 |
15060 |
15075 |
15050 |
15065 |
15060 |
10 |
5 |
12186 |
64482 |
792 |
|
|
|
1408 |
15075 |
15095 |
15105 |
15080 |
15105 |
15090 |
30 |
15 |
580 |
10724 |
132 |
|
|
|
1409 |
15130 |
15115 |
15125 |
15100 |
15120 |
15110 |
-10 |
-20 |
36 |
4024 |
16 |
|
|
|
1410 |
15120 |
15105 |
15105 |
15105 |
15105 |
15105 |
-15 |
-15 |
2 |
410 |
0 |
|
|
|
1411 |
15180 |
|
|
|
15180 |
15180 |
0 |
0 |
|
88 |
0 |
|
|
|
1412 |
15180 |
|
|
|
15180 |
15180 |
0 |
0 |
|
378 |
0 |
|
|
|
1501 |
15215 |
15205 |
15210 |
15205 |
15210 |
15205 |
-5 |
-10 |
10 |
172 |
-6 |
|
|
|
1502 |
15185 |
|
|
|
15225 |
15225 |
40 |
40 |
|
26 |
0 |
|
|
|
1503 |
15270 |
|
|
|
15270 |
15270 |
0 |
0 |
|
40 |
0 |
|
|
|
1504 |
15265 |
|
|
|
15265 |
15265 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
20408 |
153934 |
-1472 |
|
|
|
|||||||||||||
|
铅 |
1405 |
13785 |
13830 |
13835 |
13760 |
13825 |
13805 |
40 |
20 |
1154 |
6130 |
220 |
|
|
|
1406 |
13885 |
13895 |
13940 |
13890 |
13925 |
13910 |
40 |
25 |
662 |
5434 |
-90 |
|
|
|
1407 |
13940 |
13955 |
14015 |
13955 |
14015 |
13990 |
75 |
50 |
400 |
3464 |
110 |
|
|
|
1408 |
13945 |
13985 |
14055 |
13970 |
14055 |
14005 |
110 |
60 |
196 |
474 |
86 |
|
|
|
1409 |
13970 |
14065 |
14075 |
14020 |
14075 |
14040 |
105 |
70 |
42 |
42 |
22 |
|
|
|
1410 |
14045 |
|
|
|
14100 |
14100 |
55 |
55 |
|
2 |
0 |
|
|
|
1411 |
14065 |
|
|
|
14135 |
14135 |
70 |
70 |
|
4 |
0 |
|
|
|
1412 |
14185 |
14205 |
14290 |
14200 |
14200 |
14215 |
15 |
30 |
12 |
34 |
-6 |
|
|
|
1501 |
14180 |
|
|
|
14210 |
14210 |
30 |
30 |
|
|
0 |
|
|
|
1502 |
14190 |
|
|
|
14265 |
14265 |
75 |
75 |
|
2 |
0 |
|
|
|
1503 |
14250 |
|
|
|
14315 |
14315 |
65 |
65 |
|
2 |
0 |
|
|
|
1504 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2466 |
15588 |
342 |
|
|
|
|||||||||||||
|
黄金 |
1405 |
257.75 |
256.05 |
256.05 |
256.05 |
256.05 |
256.05 |
-1.70 |
-1.70 |
4 |
12 |
-2 |
|
|
|
1406 |
258.50 |
258.05 |
258.70 |
255.05 |
256.30 |
256.45 |
-2.20 |
-2.05 |
126312 |
154310 |
9644 |
|
|
|
1407 |
258.70 |
258.55 |
258.55 |
256.40 |
256.75 |
257.45 |
-1.95 |
-1.25 |
12 |
42 |
-4 |
|
|
|
1408 |
258.95 |
259.00 |
259.00 |
255.90 |
256.70 |
257.65 |
-2.25 |
-1.30 |
182 |
236 |
16 |
|
|
|
1410 |
259.60 |
259.35 |
259.35 |
256.70 |
257.95 |
257.40 |
-1.65 |
-2.20 |
190 |
80 |
34 |
|
|
|
1412 |
259.95 |
259.25 |
260.25 |
256.90 |
258.25 |
258.10 |
-1.70 |
-1.85 |
14294 |
79890 |
3992 |
|
|
|
1502 |
257.90 |
258.30 |
258.30 |
257.50 |
258.15 |
258.00 |
0.25 |
0.10 |
16 |
28 |
2 |
|
|
|
1504 |
260.45 |
258.60 |
258.60 |
258.60 |
258.60 |
258.60 |
-1.85 |
-1.85 |
2 |
8 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
141012 |
234606 |
13684 |
|
|
|
|||||||||||||
|
白银 |
1405 |
4052 |
4051 |
4051 |
3979 |
3987 |
3991 |
-65 |
-61 |
2336 |
3472 |
260 |
|
|
|
1406 |
4058 |
4051 |
4059 |
3972 |
3990 |
4007 |
-68 |
-51 |
853788 |
512168 |
39040 |
|
|
|
1407 |
4066 |
4062 |
4065 |
3981 |
3991 |
3996 |
-75 |
-70 |
352 |
888 |
40 |
|
|
|
1408 |
4068 |
4057 |
4069 |
4000 |
4007 |
4028 |
-61 |
-40 |
106 |
676 |
36 |
|
|
|
1409 |
4075 |
4066 |
4078 |
3998 |
4000 |
4017 |
-75 |
-58 |
940 |
2070 |
196 |
|
|
|
1410 |
4084 |
4072 |
4080 |
4009 |
4009 |
4025 |
-75 |
-59 |
76 |
460 |
-38 |
|
|
|
1411 |
4093 |
4087 |
4088 |
4018 |
4023 |
4036 |
-70 |
-57 |
52 |
296 |
-12 |
|
|
|
1412 |
4099 |
4092 |
4119 |
4014 |
4030 |
4049 |
-69 |
-50 |
67090 |
113398 |
8530 |
|
|
|
1501 |
4104 |
4103 |
4106 |
4027 |
4033 |
4055 |
-71 |
-49 |
206 |
430 |
52 |
|
|
|
1502 |
4112 |
4100 |
4101 |
4045 |
4045 |
4067 |
-67 |
-45 |
32 |
508 |
8 |
|
|
|
1503 |
4119 |
4114 |
4114 |
4046 |
4055 |
4054 |
-64 |
-65 |
264 |
336 |
206 |
|
|
|
1504 |
4215 |
4104 |
4121 |
4046 |
4064 |
4094 |
-151 |
-121 |
18 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
925260 |
634704 |
48320 |
|
|
|
|||||||||||||
|
螺纹钢 |
1405 |
3233 |
3202 |
3238 |
3202 |
3218 |
3230 |
-15 |
-3 |
14252 |
65694 |
-130 |
|
|
|
1406 |
3246 |
3238 |
3252 |
3204 |
3225 |
3243 |
-21 |
-3 |
92 |
434 |
-28 |
|
|
|
1407 |
3246 |
3244 |
3256 |
3235 |
3235 |
3251 |
-11 |
5 |
22 |
308 |
0 |
|
|
|
1408 |
3233 |
3243 |
3243 |
3234 |
3236 |
3238 |
3 |
5 |
8 |
184 |
0 |
|
|
|
1409 |
3242 |
3230 |
3238 |
3205 |
3211 |
3226 |
-31 |
-16 |
2686 |
5444 |
-266 |
|
|
|
1410 |
3270 |
3252 |
3260 |
3235 |
3235 |
3249 |
-35 |
-21 |
1428492 |
2030240 |
-34422 |
|
|
|
1411 |
3263 |
3248 |
3263 |
3248 |
3263 |
3255 |
0 |
-8 |
30 |
204 |
-6 |
|
|
|
1412 |
3320 |
3280 |
3280 |
3280 |
3280 |
3280 |
-40 |
-40 |
4 |
340 |
2 |
|
|
|
1501 |
3308 |
3295 |
3303 |
3272 |
3277 |
3290 |
-31 |
-18 |
30464 |
160048 |
2658 |
|
|
|
1502 |
3293 |
3284 |
3293 |
3281 |
3281 |
3284 |
-12 |
-9 |
18 |
884 |
-6 |
|
|
|
1503 |
3317 |
3352 |
3387 |
3258 |
3292 |
3302 |
-25 |
-15 |
30 |
416 |
4 |
|
|
|
1504 |
3319 |
3263 |
3300 |
3263 |
3300 |
3285 |
-19 |
-34 |
8 |
10 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1476106 |
2264206 |
-32194 |
|
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。
