|
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
|
47560
|
47550
|
48140
|
47490
|
48100
|
47820
|
540
|
260
|
24008
|
69424
|
-6254
|
||
|
1406
|
47060
|
47060
|
47680
|
46980
|
47620
|
47340
|
560
|
280
|
51810
|
148862
|
-5520
|
||
|
1407
|
46630
|
46660
|
47330
|
46620
|
47250
|
46960
|
620
|
330
|
399352
|
319616
|
13916
|
||
|
1408
|
46350
|
46350
|
47080
|
46310
|
46990
|
46720
|
640
|
370
|
201708
|
203376
|
-6838
|
||
|
1409
|
46160
|
46160
|
46910
|
46140
|
46810
|
46540
|
650
|
380
|
32282
|
62586
|
584
|
||
|
1410
|
46050
|
46080
|
46800
|
46010
|
46730
|
46440
|
680
|
390
|
4480
|
14160
|
274
|
||
|
1411
|
45970
|
46010
|
46720
|
45980
|
46640
|
46410
|
670
|
440
|
2242
|
6694
|
590
|
||
|
1412
|
45920
|
45960
|
46690
|
45950
|
46620
|
46270
|
700
|
350
|
612
|
5704
|
128
|
||
|
1501
|
45900
|
45990
|
46680
|
45950
|
46610
|
46330
|
710
|
430
|
156
|
2480
|
-4
|
||
|
1502
|
45930
|
45950
|
46660
|
45950
|
46630
|
46350
|
700
|
420
|
160
|
1264
|
22
|
||
|
1503
|
45860
|
45930
|
46540
|
45880
|
46540
|
46180
|
680
|
320
|
50
|
582
|
-4
|
||
|
1504
|
46000
|
45890
|
46590
|
45890
|
46590
|
46270
|
590
|
270
|
182
|
372
|
18
|
||
|
小计
|
717042
|
835120
|
-3088
|
||||||||||
|
铝
|
1405
|
13295
|
13335
|
13555
|
13335
|
13545
|
13485
|
250
|
190
|
10724
|
55526
|
-3184
|
|
|
1406
|
13370
|
13390
|
13650
|
13380
|
13635
|
13560
|
265
|
190
|
36934
|
100060
|
-7222
|
||
|
1407
|
13430
|
13430
|
13725
|
13430
|
13695
|
13615
|
265
|
185
|
100760
|
121522
|
4726
|
||
|
1408
|
13480
|
13530
|
13780
|
13500
|
13745
|
13675
|
265
|
195
|
24596
|
59342
|
3974
|
||
|
1409
|
13530
|
13600
|
13820
|
13600
|
13795
|
13725
|
265
|
195
|
3164
|
10658
|
996
|
||
|
1410
|
13550
|
13730
|
13865
|
13680
|
13840
|
13760
|
290
|
210
|
338
|
2616
|
102
|
||
|
1411
|
13615
|
13785
|
13925
|
13740
|
13925
|
13835
|
310
|
220
|
70
|
786
|
32
|
||
|
1412
|
13695
|
13810
|
13930
|
13810
|
13930
|
13870
|
235
|
175
|
72
|
340
|
48
|
||
|
1501
|
13715
|
13860
|
13995
|
13855
|
13995
|
13880
|
280
|
165
|
38
|
304
|
-24
|
||
|
1502
|
13800
|
14060
|
14060
|
14060
|
14060
|
14060
|
260
|
260
|
2
|
48
|
0
|
||
|
1503
|
13845
|
14105
|
14105
|
14085
|
14085
|
14100
|
240
|
255
|
8
|
96
|
0
|
||
|
1504
|
13765
|
14215
|
14215
|
14215
|
14215
|
14215
|
450
|
450
|
4
|
6
|
4
|
||
|
小计
|
176710
|
351304
|
-548
|
||||||||||
|
锌
|
1405
|
15090
|
15040
|
15125
|
15035
|
15120
|
15080
|
30
|
-10
|
2230
|
19920
|
-138
|
|
|
1406
|
15120
|
15105
|
15160
|
15065
|
15145
|
15105
|
25
|
-15
|
8228
|
47074
|
-920
|
||
|
1407
|
15165
|
15125
|
15200
|
15105
|
15195
|
15150
|
30
|
-15
|
38322
|
87246
|
7690
|
||
|
1408
|
15185
|
15180
|
15220
|
15140
|
15210
|
15175
|
25
|
-10
|
4208
|
14030
|
610
|
||
|
1409
|
15205
|
15175
|
15240
|
15160
|
15220
|
15195
|
15
|
-10
|
1876
|
6034
|
1068
|
||
|
1410
|
15225
|
15160
|
15160
|
15160
|
15160
|
15160
|
-65
|
-65
|
2
|
414
|
2
|
||
|
1411
|
15240
|
15385
|
15385
|
15275
|
15275
|
15330
|
35
|
90
|
4
|
86
|
-2
|
||
|
1412
|
15285
|
15250
|
15295
|
15250
|
15295
|
15275
|
10
|
-10
|
10
|
386
|
4
|
||
|
1501
|
15210
|
15265
|
15350
|
15265
|
15320
|
15320
|
110
|
110
|
32
|
168
|
-4
|
||
|
1502
|
15380
|
15340
|
15400
|
15340
|
15360
|
15355
|
-20
|
-25
|
44
|
64
|
-8
|
||
|
1503
|
15395
|
15360
|
15440
|
15360
|
15440
|
15380
|
45
|
-15
|
16
|
62
|
6
|
||
|
1504
|
15290
|
15290
|
15290
|
0
|
0
|
0
|
|||||||
|
小计
|
54972
|
175484
|
8308
|
||||||||||
|
铅
|
1405
|
13935
|
13950
|
13950
|
13900
|
13945
|
13925
|
10
|
-10
|
776
|
6568
|
12
|
|
|
1406
|
14025
|
14045
|
14055
|
13980
|
14025
|
14015
|
0
|
-10
|
872
|
5582
|
-18
|
||
|
1407
|
14105
|
14135
|
14145
|
14055
|
14115
|
14100
|
10
|
-5
|
662
|
4262
|
212
|
||
|
1408
|
14145
|
14135
|
14175
|
14115
|
14175
|
14140
|
30
|
-5
|
46
|
560
|
2
|
||
|
1409
|
14150
|
14145
|
14225
|
14115
|
14225
|
14150
|
75
|
0
|
122
|
184
|
74
|
||
|
1410
|
14210
|
14210
|
14210
|
0
|
0
|
2
|
0
|
||||||
|
1411
|
14110
|
14110
|
14110
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14360
|
14360
|
14360
|
0
|
0
|
34
|
0
|
||||||
|
1501
|
14405
|
14405
|
14405
|
0
|
0
|
0
|
|||||||
|
1502
|
14385
|
14385
|
14385
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14415
|
14415
|
14415
|
0
|
0
|
2
|
0
|
||||||
|
1504
|
14420
|
14420
|
14420
|
0
|
0
|
0
|
|||||||
|
小计
|
2478
|
17200
|
282
|
||||||||||
|
黄金
|
1405
|
256.40
|
257.00
|
257.00
|
257.00
|
257.00
|
257.00
|
0.60
|
0.60
|
2
|
10
|
-2
|
|
|
1406
|
256.45
|
257.00
|
257.25
|
255.95
|
256.80
|
256.60
|
0.35
|
0.15
|
153280
|
135536
|
-1396
|
||
|
1407
|
257.40
|
256.70
|
256.70
|
255.90
|
255.90
|
256.45
|
-1.50
|
-0.95
|
8
|
36
|
0
|
||
|
1408
|
257.35
|
257.70
|
257.70
|
257.30
|
257.30
|
257.50
|
-0.05
|
0.15
|
4
|
234
|
-2
|
||
|
1410
|
258.25
|
257.45
|
257.45
|
257.45
|
257.45
|
257.45
|
-0.80
|
-0.80
|
2
|
58
|
0
|
||
|
1412
|
258.05
|
258.50
|
258.85
|
257.55
|
258.50
|
258.30
|
0.45
|
0.25
|
10464
|
88854
|
902
|
||
|
1502
|
258.45
|
257.50
|
259.05
|
257.50
|
259.05
|
258.50
|
0.60
|
0.05
|
6
|
28
|
0
|
||
|
1504
|
257.90
|
257.90
|
257.90
|
0.00
|
0.00
|
8
|
0
|
||||||
|
小计
|
163766
|
224764
|
-498
|
||||||||||
|
白银
|
1405
|
4015
|
4010
|
4022
|
4008
|
4020
|
4017
|
5
|
2
|
952
|
3554
|
-286
|
|
|
1406
|
4010
|
4016
|
4031
|
4007
|
4028
|
4018
|
18
|
8
|
644956
|
421470
|
-27122
|
||
|
1407
|
4013
|
4024
|
4031
|
4017
|
4024
|
4021
|
11
|
8
|
252
|
966
|
68
|
||
|
1408
|
4024
|
4030
|
4030
|
6
|
6
|
672
|
0
|
||||||
|
1409
|
4030
|
4057
|
4057
|
4029
|
4046
|
4036
|
16
|
6
|
208
|
2430
|
6
|
||
|
1410
|
4037
|
4040
|
4058
|
4026
|
4050
|
4043
|
13
|
6
|
22
|
440
|
-6
|
||
|
1411
|
4051
|
4055
|
4060
|
4055
|
4060
|
4058
|
9
|
7
|
10
|
290
|
-4
|
||
|
1412
|
4057
|
4057
|
4073
|
4053
|
4068
|
4061
|
11
|
4
|
47608
|
125378
|
1238
|
||
|
1501
|
4073
|
4070
|
4070
|
4070
|
4070
|
4070
|
-3
|
-3
|
6
|
448
|
2
|
||
|
1502
|
4069
|
4072
|
4082
|
4072
|
4072
|
4077
|
3
|
8
|
12
|
506
|
0
|
||
|
1503
|
4073
|
4080
|
4091
|
4079
|
4079
|
4086
|
6
|
13
|
16
|
352
|
6
|
||
|
1504
|
4073
|
4083
|
4083
|
10
|
10
|
6
|
0
|
||||||
|
小计
|
694042
|
556512
|
-26098
|
||||||||||
|
螺纹钢
|
1405
|
3246
|
3280
|
3297
|
3268
|
3277
|
3282
|
31
|
36
|
13210
|
49352
|
-5144
|
|
|
1406
|
3240
|
3268
|
3268
|
3256
|
3265
|
3260
|
25
|
20
|
246
|
444
|
68
|
||
|
1407
|
3244
|
3253
|
3276
|
3253
|
3276
|
3268
|
32
|
24
|
6
|
306
|
-2
|
||
|
1408
|
3242
|
3271
|
3271
|
3271
|
3271
|
3271
|
29
|
29
|
4
|
200
|
0
|
||
|
1409
|
3231
|
3259
|
3290
|
3255
|
3276
|
3270
|
45
|
39
|
4962
|
3984
|
-202
|
||
|
1410
|
3242
|
3267
|
3289
|
3262
|
3283
|
3275
|
41
|
33
|
2356824
|
1939726
|
-21652
|
||
|
1411
|
3247
|
3278
|
3290
|
3267
|
3290
|
3271
|
43
|
24
|
50
|
202
|
0
|
||
|
1412
|
3258
|
3300
|
3316
|
3280
|
3296
|
3295
|
38
|
37
|
12
|
338
|
-4
|
||
|
1501
|
3275
|
3298
|
3314
|
3280
|
3307
|
3294
|
32
|
19
|
129792
|
250530
|
45300
|
||
|
1502
|
3271
|
3292
|
3298
|
3281
|
3298
|
3290
|
27
|
19
|
70
|
916
|
14
|
||
|
1503
|
3285
|
3310
|
3314
|
3299
|
3314
|
3310
|
29
|
25
|
30
|
426
|
6
|
||
|
1504
|
3286
|
3305
|
3305
|
3290
|
3290
|
3301
|
4
|
15
|
10
|
10
|
0
|
||
|
小计
|
2505216
|
2246434
|
18384
|
||||||||||
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。
