|
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 |
47360 |
47380 |
47780 |
47380 |
47700 |
47560 |
340 |
200 |
18384 |
75678 |
-3900 |
|
|
|
|
1406 |
46880 |
46980 |
47250 |
46880 |
47200 |
47060 |
320 |
180 |
45388 |
154382 |
-4282 |
|
|
|
1407 |
46490 |
46580 |
46860 |
46470 |
46790 |
46630 |
300 |
140 |
319234 |
305700 |
11416 |
|
|
|
1408 |
46190 |
46300 |
46560 |
46190 |
46510 |
46350 |
320 |
160 |
161368 |
210214 |
7036 |
|
|
|
1409 |
46040 |
46110 |
46370 |
46000 |
46350 |
46160 |
310 |
120 |
25768 |
62002 |
1660 |
|
|
|
1410 |
45960 |
45960 |
46220 |
45850 |
46120 |
46050 |
160 |
90 |
3870 |
13886 |
8 |
|
|
|
1411 |
45890 |
45970 |
46160 |
45820 |
46130 |
45970 |
240 |
80 |
402 |
6104 |
68 |
|
|
|
1412 |
45830 |
45900 |
46090 |
45780 |
46080 |
45920 |
250 |
90 |
452 |
5576 |
32 |
|
|
|
1501 |
45800 |
45800 |
46040 |
45800 |
46000 |
45900 |
200 |
100 |
128 |
2484 |
0 |
|
|
|
1502 |
45850 |
45850 |
46080 |
45820 |
46040 |
45930 |
190 |
80 |
168 |
1242 |
-44 |
|
|
|
1503 |
45870 |
45860 |
46060 |
45760 |
45840 |
45860 |
-30 |
-10 |
92 |
586 |
16 |
|
|
|
1504 |
45820 |
45990 |
46210 |
45790 |
45950 |
46000 |
130 |
180 |
62 |
354 |
-4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
575316 |
838208 |
12006 |
|
|
|
|||||||||||||
|
铝 |
1405 |
13135 |
13195 |
13365 |
13185 |
13350 |
13295 |
215 |
160 |
12964 |
58710 |
-2566 |
|
|
|
1406 |
13220 |
13265 |
13455 |
13255 |
13445 |
13370 |
225 |
150 |
32898 |
107282 |
-1878 |
|
|
|
1407 |
13270 |
13340 |
13515 |
13315 |
13515 |
13430 |
245 |
160 |
47678 |
116796 |
7962 |
|
|
|
1408 |
13305 |
13365 |
13565 |
13340 |
13565 |
13480 |
260 |
175 |
13674 |
55368 |
6198 |
|
|
|
1409 |
13350 |
13415 |
13610 |
13415 |
13610 |
13530 |
260 |
180 |
1616 |
9662 |
244 |
|
|
|
1410 |
13405 |
13505 |
13660 |
13505 |
13660 |
13550 |
255 |
145 |
364 |
2514 |
-68 |
|
|
|
1411 |
13455 |
13575 |
13705 |
13575 |
13705 |
13615 |
250 |
160 |
74 |
754 |
44 |
|
|
|
1412 |
13535 |
13645 |
13745 |
13645 |
13745 |
13695 |
210 |
160 |
22 |
292 |
6 |
|
|
|
1501 |
13595 |
13670 |
13790 |
13670 |
13790 |
13715 |
195 |
120 |
28 |
328 |
8 |
|
|
|
1502 |
13645 |
13735 |
13845 |
13735 |
13845 |
13800 |
200 |
155 |
16 |
48 |
2 |
|
|
|
1503 |
13785 |
13650 |
13880 |
13650 |
13860 |
13845 |
75 |
60 |
76 |
96 |
64 |
|
|
|
1504 |
13765 |
|
|
|
13765 |
13765 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
109410 |
351852 |
10016 |
|
|
|
|||||||||||||
|
锌 |
1405 |
14980 |
15050 |
15125 |
15050 |
15100 |
15090 |
120 |
110 |
2390 |
20058 |
-664 |
|
|
|
1406 |
15025 |
15090 |
15150 |
15075 |
15150 |
15120 |
125 |
95 |
7818 |
47994 |
-2580 |
|
|
|
1407 |
15060 |
15125 |
15190 |
15115 |
15190 |
15165 |
130 |
105 |
35722 |
79556 |
10772 |
|
|
|
1408 |
15080 |
15150 |
15215 |
15150 |
15210 |
15185 |
130 |
105 |
4628 |
13420 |
2438 |
|
|
|
1409 |
15110 |
15150 |
15235 |
15150 |
15230 |
15205 |
120 |
95 |
1326 |
4966 |
942 |
|
|
|
1410 |
15130 |
15205 |
15245 |
15205 |
15245 |
15225 |
115 |
95 |
12 |
412 |
-2 |
|
|
|
1411 |
15180 |
15245 |
15270 |
15220 |
15255 |
15240 |
75 |
60 |
102 |
88 |
0 |
|
|
|
1412 |
15180 |
15270 |
15305 |
15270 |
15305 |
15285 |
125 |
105 |
10 |
382 |
4 |
|
|
|
1501 |
15205 |
|
|
|
15210 |
15210 |
5 |
5 |
|
172 |
0 |
|
|
|
1502 |
15350 |
15390 |
15400 |
15345 |
15400 |
15380 |
50 |
30 |
14 |
72 |
6 |
|
|
|
1503 |
15275 |
15390 |
15400 |
15390 |
15400 |
15395 |
125 |
120 |
22 |
56 |
16 |
|
|
|
1504 |
15280 |
|
|
|
15280 |
15280 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
52044 |
167176 |
10932 |
|
|
|
|||||||||||||
|
铅 |
1405 |
13835 |
13870 |
13970 |
13870 |
13955 |
13935 |
120 |
100 |
1208 |
6556 |
70 |
|
|
|
1406 |
13935 |
13990 |
14045 |
13990 |
14045 |
14025 |
110 |
90 |
520 |
5600 |
190 |
|
|
|
1407 |
14010 |
14070 |
14135 |
14065 |
14135 |
14105 |
125 |
95 |
778 |
4050 |
442 |
|
|
|
1408 |
14005 |
14150 |
14170 |
14125 |
14170 |
14145 |
165 |
140 |
68 |
558 |
40 |
|
|
|
1409 |
14020 |
14140 |
14235 |
14140 |
14235 |
14150 |
215 |
130 |
90 |
110 |
48 |
|
|
|
1410 |
14100 |
|
|
|
14210 |
14210 |
110 |
110 |
|
2 |
0 |
|
|
|
1411 |
14110 |
|
|
|
14110 |
14110 |
0 |
0 |
|
4 |
0 |
|
|
|
1412 |
14230 |
|
|
|
14360 |
14360 |
130 |
130 |
|
34 |
0 |
|
|
|
1501 |
14275 |
14485 |
14485 |
14310 |
14480 |
14405 |
205 |
130 |
12 |
|
0 |
|
|
|
1502 |
14325 |
|
|
|
14385 |
14385 |
60 |
60 |
|
2 |
0 |
|
|
|
1503 |
14345 |
|
|
|
14415 |
14415 |
70 |
70 |
|
2 |
0 |
|
|
|
1504 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2676 |
16918 |
790 |
|
|
|
|||||||||||||
|
黄金 |
1405 |
258.05 |
257.25 |
258.65 |
255.65 |
257.20 |
256.40 |
-0.85 |
-1.65 |
40 |
12 |
-4 |
|
|
|
1406 |
256.55 |
257.35 |
257.45 |
255.25 |
256.90 |
256.45 |
0.35 |
-0.10 |
195116 |
136932 |
-7044 |
|
|
|
1407 |
257.05 |
257.25 |
258.05 |
257.00 |
257.00 |
257.40 |
-0.05 |
0.35 |
6 |
36 |
2 |
|
|
|
1408 |
256.85 |
257.55 |
257.70 |
257.10 |
257.10 |
257.35 |
0.25 |
0.50 |
34 |
236 |
0 |
|
|
|
1410 |
258.15 |
258.35 |
258.45 |
257.90 |
257.90 |
258.25 |
-0.25 |
0.10 |
26 |
58 |
-22 |
|
|
|
1412 |
258.20 |
258.85 |
259.15 |
256.95 |
258.35 |
258.05 |
0.15 |
-0.15 |
17122 |
87952 |
1642 |
|
|
|
1502 |
258.60 |
|
|
|
258.45 |
258.45 |
-0.15 |
-0.15 |
|
28 |
0 |
|
|
|
1504 |
258.05 |
|
|
|
257.90 |
257.90 |
-0.15 |
-0.15 |
|
8 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
212344 |
225262 |
-5426 |
|
|
|
|||||||||||||
|
白银 |
1405 |
3999 |
4005 |
4033 |
3998 |
4012 |
4015 |
13 |
16 |
2330 |
3840 |
408 |
|
|
|
1406 |
3998 |
4009 |
4035 |
3996 |
4017 |
4010 |
19 |
12 |
941766 |
448592 |
-17228 |
|
|
|
1407 |
3999 |
4010 |
4034 |
4001 |
4019 |
4013 |
20 |
14 |
192 |
898 |
-14 |
|
|
|
1408 |
4007 |
4009 |
4037 |
4009 |
4024 |
4024 |
17 |
17 |
20 |
672 |
0 |
|
|
|
1409 |
4013 |
4026 |
4039 |
4022 |
4033 |
4030 |
20 |
17 |
246 |
2424 |
72 |
|
|
|
1410 |
4014 |
4029 |
4040 |
4029 |
4040 |
4037 |
26 |
23 |
8 |
446 |
-6 |
|
|
|
1411 |
4051 |
|
|
|
4051 |
4051 |
0 |
0 |
|
294 |
0 |
|
|
|
1412 |
4044 |
4061 |
4080 |
4038 |
4061 |
4057 |
17 |
13 |
69762 |
124140 |
5772 |
|
|
|
1501 |
4055 |
4068 |
4083 |
4063 |
4068 |
4073 |
13 |
18 |
22 |
446 |
0 |
|
|
|
1502 |
4059 |
4066 |
4074 |
4064 |
4064 |
4069 |
5 |
10 |
8 |
506 |
0 |
|
|
|
1503 |
4055 |
4069 |
4082 |
4068 |
4068 |
4073 |
13 |
18 |
6 |
346 |
4 |
|
|
|
1504 |
4059 |
4075 |
4080 |
4064 |
4064 |
4073 |
5 |
14 |
6 |
6 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1014366 |
582610 |
-10988 |
|
|
|
|||||||||||||
|
螺纹钢 |
1405 |
3215 |
3229 |
3280 |
3223 |
3276 |
3246 |
61 |
31 |
20936 |
54496 |
-6414 |
|
|
|
1406 |
3208 |
3236 |
3254 |
3221 |
3254 |
3240 |
46 |
32 |
72 |
376 |
-28 |
|
|
|
1407 |
3222 |
3257 |
3257 |
3234 |
3244 |
3244 |
22 |
22 |
12 |
308 |
4 |
|
|
|
1408 |
3216 |
3233 |
3249 |
3217 |
3233 |
3242 |
17 |
26 |
34 |
200 |
16 |
|
|
|
1409 |
3209 |
3233 |
3259 |
3206 |
3258 |
3231 |
49 |
22 |
3666 |
4186 |
-834 |
|
|
|
1410 |
3232 |
3248 |
3268 |
3216 |
3266 |
3242 |
34 |
10 |
2239166 |
1961378 |
-34532 |
|
|
|
1411 |
3239 |
3249 |
3285 |
3222 |
3237 |
3247 |
-2 |
8 |
118 |
202 |
-2 |
|
|
|
1412 |
3263 |
3280 |
3280 |
3250 |
3250 |
3258 |
-13 |
-5 |
8 |
342 |
0 |
|
|
|
1501 |
3267 |
3288 |
3296 |
3252 |
3294 |
3275 |
27 |
8 |
99182 |
205230 |
28872 |
|
|
|
1502 |
3260 |
3288 |
3288 |
3255 |
3280 |
3271 |
20 |
11 |
60 |
902 |
20 |
|
|
|
1503 |
3285 |
|
|
|
3285 |
3285 |
0 |
0 |
|
420 |
0 |
|
|
|
1504 |
3286 |
|
|
|
3286 |
3286 |
0 |
0 |
|
10 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2363254 |
2228050 |
-12898 |
|
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。
