|
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 |
47300 |
47430 |
47530 |
47260 |
47350 |
47360 |
50 |
60 |
23528 |
79578 |
-796 |
|
|
|
|
1406 |
46890 |
46930 |
47060 |
46740 |
46850 |
46880 |
-40 |
-10 |
43216 |
158664 |
-3904 |
|
|
|
1407 |
46500 |
46600 |
46700 |
46320 |
46430 |
46490 |
-70 |
-10 |
307904 |
294284 |
-2910 |
|
|
|
1408 |
46310 |
46360 |
46470 |
46000 |
46130 |
46190 |
-180 |
-120 |
164790 |
203178 |
21248 |
|
|
|
1409 |
46190 |
46260 |
46320 |
45850 |
45930 |
46040 |
-260 |
-150 |
30796 |
60342 |
5708 |
|
|
|
1410 |
46140 |
46130 |
46200 |
45770 |
45820 |
45960 |
-320 |
-180 |
5622 |
13878 |
1550 |
|
|
|
1411 |
46110 |
45850 |
46140 |
45720 |
45770 |
45890 |
-340 |
-220 |
778 |
6036 |
220 |
|
|
|
1412 |
45990 |
46040 |
46060 |
45660 |
45790 |
45830 |
-200 |
-160 |
558 |
5544 |
236 |
|
|
|
1501 |
46040 |
46030 |
46030 |
45670 |
45800 |
45800 |
-240 |
-240 |
154 |
2484 |
68 |
|
|
|
1502 |
46110 |
45990 |
46060 |
45700 |
45820 |
45850 |
-290 |
-260 |
328 |
1286 |
-2 |
|
|
|
1503 |
46010 |
46050 |
46080 |
45700 |
45790 |
45870 |
-220 |
-140 |
226 |
570 |
4 |
|
|
|
1504 |
46020 |
46030 |
46100 |
45670 |
45830 |
45820 |
-190 |
-200 |
100 |
358 |
-22 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
578000 |
826202 |
21400 |
|
|
|
|||||||||||||
|
铝 |
1405 |
13125 |
13115 |
13175 |
13115 |
13160 |
13135 |
35 |
10 |
5754 |
61276 |
-1182 |
|
|
|
1406 |
13200 |
13200 |
13260 |
13185 |
13250 |
13220 |
50 |
20 |
11890 |
109160 |
-3054 |
|
|
|
1407 |
13260 |
13270 |
13310 |
13245 |
13310 |
13270 |
50 |
10 |
7792 |
108834 |
1476 |
|
|
|
1408 |
13310 |
13310 |
13350 |
13285 |
13350 |
13305 |
40 |
-5 |
5150 |
49170 |
2444 |
|
|
|
1409 |
13370 |
13360 |
13405 |
13340 |
13405 |
13350 |
35 |
-20 |
1224 |
9418 |
718 |
|
|
|
1410 |
13430 |
13400 |
13460 |
13395 |
13460 |
13405 |
30 |
-25 |
514 |
2582 |
248 |
|
|
|
1411 |
13500 |
13475 |
13485 |
13450 |
13485 |
13455 |
-15 |
-45 |
104 |
710 |
96 |
|
|
|
1412 |
13535 |
13545 |
13545 |
13505 |
13505 |
13535 |
-30 |
0 |
14 |
286 |
10 |
|
|
|
1501 |
13575 |
13600 |
13600 |
13595 |
13595 |
13595 |
20 |
20 |
6 |
320 |
4 |
|
|
|
1502 |
13645 |
|
|
|
13645 |
13645 |
0 |
0 |
|
46 |
0 |
|
|
|
1503 |
13785 |
|
|
|
13785 |
13785 |
0 |
0 |
|
32 |
0 |
|
|
|
1504 |
13765 |
|
|
|
13765 |
13765 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
32448 |
341836 |
760 |
|
|
|
|||||||||||||
|
锌 |
1405 |
14980 |
14990 |
15010 |
14970 |
15010 |
14980 |
30 |
0 |
3568 |
20722 |
-626 |
|
|
|
1406 |
15020 |
15020 |
15050 |
15000 |
15030 |
15025 |
10 |
5 |
5800 |
50574 |
-1668 |
|
|
|
1407 |
15060 |
15075 |
15090 |
15040 |
15070 |
15060 |
10 |
0 |
12682 |
68784 |
4302 |
|
|
|
1408 |
15090 |
15120 |
15120 |
15070 |
15105 |
15080 |
15 |
-10 |
828 |
10982 |
258 |
|
|
|
1409 |
15110 |
15090 |
15120 |
15090 |
15120 |
15110 |
10 |
0 |
60 |
4024 |
0 |
|
|
|
1410 |
15105 |
15130 |
15130 |
15130 |
15130 |
15130 |
25 |
25 |
4 |
414 |
4 |
|
|
|
1411 |
15180 |
|
|
|
15180 |
15180 |
0 |
0 |
|
88 |
0 |
|
|
|
1412 |
15180 |
|
|
|
15180 |
15180 |
0 |
0 |
|
378 |
0 |
|
|
|
1501 |
15205 |
|
|
|
15205 |
15205 |
0 |
0 |
|
172 |
0 |
|
|
|
1502 |
15225 |
15350 |
15350 |
15350 |
15350 |
15350 |
125 |
125 |
40 |
66 |
40 |
|
|
|
1503 |
15270 |
|
|
|
15275 |
15275 |
5 |
5 |
|
40 |
0 |
|
|
|
1504 |
15280 |
|
|
|
15280 |
15280 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
22982 |
156244 |
2310 |
|
|
|
|||||||||||||
|
铅 |
1405 |
13805 |
13810 |
13900 |
13800 |
13880 |
13835 |
75 |
30 |
802 |
6486 |
356 |
|
|
|
1406 |
13910 |
13920 |
13980 |
13890 |
13970 |
13935 |
60 |
25 |
582 |
5410 |
-24 |
|
|
|
1407 |
13990 |
14005 |
14070 |
13945 |
14050 |
14010 |
60 |
20 |
388 |
3608 |
144 |
|
|
|
1408 |
14005 |
14010 |
14100 |
13980 |
14100 |
14005 |
95 |
0 |
106 |
518 |
44 |
|
|
|
1409 |
14040 |
14025 |
14095 |
14010 |
14095 |
14020 |
55 |
-20 |
44 |
62 |
20 |
|
|
|
1410 |
14100 |
|
|
|
14100 |
14100 |
0 |
0 |
|
2 |
0 |
|
|
|
1411 |
14135 |
14110 |
14110 |
14110 |
14110 |
14110 |
-25 |
-25 |
2 |
4 |
0 |
|
|
|
1412 |
14215 |
|
|
|
14230 |
14230 |
15 |
15 |
|
34 |
0 |
|
|
|
1501 |
14210 |
|
|
|
14275 |
14275 |
65 |
65 |
|
|
0 |
|
|
|
1502 |
14265 |
|
|
|
14325 |
14325 |
60 |
60 |
|
2 |
0 |
|
|
|
1503 |
14315 |
|
|
|
14345 |
14345 |
30 |
30 |
|
2 |
0 |
|
|
|
1504 |
14320 |
|
|
|
14320 |
14320 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1924 |
16128 |
540 |
|
|
|
|||||||||||||
|
黄金 |
1405 |
256.05 |
257.55 |
258.45 |
257.55 |
258.45 |
258.05 |
2.40 |
2.00 |
10 |
16 |
4 |
|
|
|
1406 |
256.45 |
256.50 |
257.90 |
255.60 |
257.70 |
256.55 |
1.25 |
0.10 |
195600 |
143976 |
-10334 |
|
|
|
1407 |
257.45 |
256.75 |
257.70 |
256.75 |
257.70 |
257.05 |
0.25 |
-0.40 |
34 |
34 |
-8 |
|
|
|
1408 |
257.65 |
256.75 |
257.30 |
256.60 |
257.30 |
256.85 |
-0.35 |
-0.80 |
6 |
236 |
0 |
|
|
|
1410 |
257.40 |
258.10 |
259.30 |
257.70 |
259.30 |
258.15 |
1.90 |
0.75 |
14 |
80 |
0 |
|
|
|
1412 |
258.10 |
258.45 |
259.70 |
257.50 |
259.40 |
258.20 |
1.30 |
0.10 |
24086 |
86310 |
6420 |
|
|
|
1502 |
258.00 |
258.15 |
259.65 |
257.55 |
259.60 |
258.60 |
1.60 |
0.60 |
10 |
28 |
0 |
|
|
|
1504 |
258.60 |
258.05 |
258.05 |
258.05 |
258.05 |
258.05 |
-0.55 |
-0.55 |
2 |
8 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
219762 |
230688 |
-3918 |
|
|
|
|||||||||||||
|
白银 |
1405 |
3991 |
3994 |
4017 |
3988 |
4007 |
3999 |
16 |
8 |
1180 |
3432 |
-40 |
|
|
|
1406 |
4007 |
4001 |
4024 |
3980 |
4011 |
3998 |
4 |
-9 |
979376 |
465820 |
-46348 |
|
|
|
1407 |
3996 |
3996 |
4017 |
3983 |
4011 |
3999 |
15 |
3 |
1162 |
912 |
24 |
|
|
|
1408 |
4028 |
4002 |
4030 |
4000 |
4026 |
4007 |
-2 |
-21 |
60 |
672 |
-4 |
|
|
|
1409 |
4017 |
4036 |
4036 |
4003 |
4030 |
4013 |
13 |
-4 |
740 |
2352 |
282 |
|
|
|
1410 |
4025 |
4008 |
4026 |
4008 |
4025 |
4014 |
0 |
-11 |
54 |
452 |
-8 |
|
|
|
1411 |
4036 |
4052 |
4052 |
4050 |
4050 |
4051 |
14 |
15 |
8 |
294 |
-2 |
|
|
|
1412 |
4049 |
4034 |
4072 |
4023 |
4060 |
4044 |
11 |
-5 |
74704 |
118368 |
4970 |
|
|
|
1501 |
4055 |
4072 |
4074 |
4039 |
4071 |
4055 |
16 |
0 |
96 |
446 |
16 |
|
|
|
1502 |
4067 |
4060 |
4083 |
4047 |
4070 |
4059 |
3 |
-8 |
16 |
506 |
-2 |
|
|
|
1503 |
4054 |
4063 |
4063 |
4048 |
4055 |
4055 |
1 |
1 |
16 |
342 |
6 |
|
|
|
1504 |
4094 |
4067 |
4079 |
4052 |
4079 |
4059 |
-15 |
-35 |
46 |
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1057458 |
593598 |
-41106 |
|
|
|
|||||||||||||
|
螺纹钢 |
1405 |
3230 |
3220 |
3230 |
3204 |
3227 |
3215 |
-3 |
-15 |
16222 |
60910 |
-4784 |
|
|
|
1406 |
3243 |
3211 |
3220 |
3206 |
3220 |
3208 |
-23 |
-35 |
34 |
404 |
-30 |
|
|
|
1407 |
3251 |
3216 |
3241 |
3205 |
3241 |
3222 |
-10 |
-29 |
30 |
304 |
-4 |
|
|
|
1408 |
3238 |
3208 |
3236 |
3203 |
3236 |
3216 |
-2 |
-22 |
24 |
184 |
0 |
|
|
|
1409 |
3226 |
3222 |
3233 |
3188 |
3230 |
3209 |
4 |
-17 |
6538 |
5020 |
-424 |
|
|
|
1410 |
3249 |
3232 |
3253 |
3211 |
3244 |
3232 |
-5 |
-17 |
2154884 |
1995910 |
-34330 |
|
|
|
1411 |
3255 |
3229 |
3249 |
3229 |
3245 |
3239 |
-10 |
-16 |
14 |
204 |
0 |
|
|
|
1412 |
3280 |
3280 |
3280 |
3254 |
3254 |
3263 |
-26 |
-17 |
6 |
342 |
2 |
|
|
|
1501 |
3290 |
3275 |
3292 |
3250 |
3280 |
3267 |
-10 |
-23 |
64912 |
176358 |
16310 |
|
|
|
1502 |
3284 |
3264 |
3264 |
3255 |
3261 |
3260 |
-23 |
-24 |
6 |
882 |
-2 |
|
|
|
1503 |
3302 |
3288 |
3288 |
3285 |
3285 |
3285 |
-17 |
-17 |
8 |
420 |
4 |
|
|
|
1504 |
3285 |
3260 |
3314 |
3260 |
3284 |
3286 |
-1 |
1 |
6 |
10 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2242684 |
2240948 |
-23258 |
|
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。
