|
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
|
47820
|
48120
|
49100
|
48110
|
49010
|
48610
|
1190
|
790
|
29636
|
65310
|
-4114
|
||
|
1406
|
47340
|
47620
|
48500
|
47590
|
48400
|
48060
|
1060
|
720
|
79160
|
141296
|
-7566
|
||
|
1407
|
46960
|
47290
|
48020
|
47230
|
47920
|
47630
|
960
|
670
|
597196
|
311040
|
-8576
|
||
|
1408
|
46720
|
47090
|
47720
|
46970
|
47610
|
47350
|
890
|
630
|
300786
|
190232
|
-13144
|
||
|
1409
|
46540
|
46940
|
47520
|
46790
|
47390
|
47190
|
850
|
650
|
53902
|
65594
|
3008
|
||
|
1410
|
46440
|
46740
|
47400
|
46700
|
47220
|
47110
|
780
|
670
|
7280
|
15744
|
1584
|
||
|
1411
|
46410
|
46720
|
47300
|
46630
|
47190
|
46990
|
780
|
580
|
2800
|
7574
|
880
|
||
|
1412
|
46270
|
46700
|
47270
|
46590
|
47170
|
46960
|
900
|
690
|
1060
|
6018
|
314
|
||
|
1501
|
46330
|
46000
|
47260
|
46000
|
47160
|
46970
|
830
|
640
|
254
|
2496
|
16
|
||
|
1502
|
46350
|
46760
|
47210
|
46570
|
47170
|
46860
|
820
|
510
|
130
|
1262
|
-2
|
||
|
1503
|
46180
|
46730
|
47180
|
46660
|
47180
|
46920
|
1000
|
740
|
102
|
560
|
-22
|
||
|
1504
|
46270
|
46780
|
47200
|
46660
|
47190
|
46970
|
920
|
700
|
208
|
410
|
38
|
||
|
小计
|
1072514
|
807536
|
-27584
|
||||||||||
|
铝
|
1405
|
13485
|
13540
|
13540
|
13370
|
13450
|
13450
|
-35
|
-35
|
12528
|
50630
|
-4896
|
|
|
1406
|
13560
|
13625
|
13650
|
13445
|
13535
|
13530
|
-25
|
-30
|
28408
|
95976
|
-4084
|
||
|
1407
|
13615
|
13705
|
13710
|
13495
|
13580
|
13590
|
-35
|
-25
|
82582
|
116814
|
-4708
|
||
|
1408
|
13675
|
13735
|
13745
|
13540
|
13625
|
13630
|
-50
|
-45
|
16992
|
59810
|
468
|
||
|
1409
|
13725
|
13775
|
13785
|
13590
|
13675
|
13695
|
-50
|
-30
|
3284
|
11252
|
594
|
||
|
1410
|
13760
|
13840
|
13840
|
13635
|
13700
|
13725
|
-60
|
-35
|
450
|
2738
|
122
|
||
|
1411
|
13835
|
13860
|
13860
|
13685
|
13750
|
13735
|
-85
|
-100
|
304
|
1044
|
258
|
||
|
1412
|
13870
|
13835
|
13890
|
13785
|
13800
|
13795
|
-70
|
-75
|
48
|
360
|
20
|
||
|
1501
|
13880
|
13860
|
13860
|
13845
|
13845
|
13850
|
-35
|
-30
|
10
|
300
|
-4
|
||
|
1502
|
14060
|
13925
|
13925
|
13755
|
13755
|
13840
|
-305
|
-220
|
4
|
50
|
2
|
||
|
1503
|
14100
|
14025
|
14055
|
13900
|
13900
|
13930
|
-200
|
-170
|
60
|
136
|
40
|
||
|
1504
|
14215
|
14045
|
14045
|
-170
|
-170
|
6
|
0
|
||||||
|
小计
|
144670
|
339116
|
-12188
|
||||||||||
|
锌
|
1405
|
15080
|
15135
|
15150
|
15080
|
15145
|
15100
|
65
|
20
|
1222
|
19714
|
-206
|
|
|
1406
|
15105
|
15145
|
15195
|
15095
|
15185
|
15140
|
80
|
35
|
6570
|
44744
|
-2330
|
||
|
1407
|
15150
|
15175
|
15240
|
15130
|
15215
|
15185
|
65
|
35
|
37290
|
89192
|
1946
|
||
|
1408
|
15175
|
15225
|
15260
|
15150
|
15240
|
15210
|
65
|
35
|
4020
|
15244
|
1214
|
||
|
1409
|
15195
|
15275
|
15285
|
15165
|
15250
|
15230
|
55
|
35
|
388
|
5984
|
-50
|
||
|
1410
|
15160
|
15285
|
15285
|
15225
|
15235
|
15255
|
75
|
95
|
14
|
416
|
2
|
||
|
1411
|
15330
|
15290
|
15290
|
15290
|
15290
|
15290
|
-40
|
-40
|
2
|
86
|
0
|
||
|
1412
|
15275
|
15330
|
15330
|
15330
|
15330
|
15330
|
55
|
55
|
8
|
392
|
6
|
||
|
1501
|
15320
|
15400
|
15400
|
15350
|
15400
|
15375
|
80
|
55
|
14
|
176
|
8
|
||
|
1502
|
15355
|
15335
|
15340
|
15330
|
15340
|
15335
|
-15
|
-20
|
14
|
56
|
-8
|
||
|
1503
|
15380
|
15435
|
15450
|
15385
|
15385
|
15415
|
5
|
35
|
12
|
62
|
0
|
||
|
1504
|
15290
|
15290
|
15290
|
0
|
0
|
0
|
|||||||
|
小计
|
49554
|
176066
|
582
|
||||||||||
|
铅
|
1405
|
13925
|
13950
|
13985
|
13865
|
13940
|
13930
|
15
|
5
|
822
|
6244
|
-324
|
|
|
1406
|
14015
|
14045
|
14070
|
13975
|
14020
|
14000
|
5
|
-15
|
700
|
5648
|
66
|
||
|
1407
|
14100
|
14120
|
14150
|
13985
|
14110
|
14090
|
10
|
-10
|
522
|
4384
|
122
|
||
|
1408
|
14140
|
14165
|
14165
|
14105
|
14115
|
14135
|
-25
|
-5
|
140
|
644
|
84
|
||
|
1409
|
14150
|
14185
|
14185
|
14140
|
14140
|
14145
|
-10
|
-5
|
44
|
218
|
34
|
||
|
1410
|
14210
|
14210
|
14210
|
0
|
0
|
2
|
0
|
||||||
|
1411
|
14110
|
14155
|
14335
|
14155
|
14335
|
14245
|
225
|
135
|
4
|
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
|
2232
|
17182
|
-18
|
||||||||||
|
黄金
|
1405
|
257.00
|
258.70
|
258.70
|
258.70
|
258.70
|
258.70
|
1.70
|
1.70
|
2
|
10
|
0
|
|
|
1406
|
256.60
|
254.60
|
268.95
|
254.35
|
258.75
|
258.05
|
2.15
|
1.45
|
337374
|
121090
|
-14446
|
||
|
1407
|
256.45
|
255.50
|
259.90
|
255.10
|
259.45
|
258.50
|
3.00
|
2.05
|
70
|
46
|
10
|
||
|
1408
|
257.50
|
259.50
|
259.50
|
259.50
|
259.50
|
259.50
|
2.00
|
2.00
|
8
|
232
|
-2
|
||
|
1410
|
257.45
|
256.30
|
256.30
|
256.30
|
256.30
|
256.30
|
-1.15
|
-1.15
|
2
|
56
|
-2
|
||
|
1412
|
258.30
|
256.50
|
263.05
|
256.00
|
260.45
|
259.95
|
2.15
|
1.65
|
24362
|
88116
|
-738
|
||
|
1502
|
258.50
|
260.70
|
261.40
|
260.70
|
261.40
|
261.05
|
2.90
|
2.55
|
4
|
30
|
2
|
||
|
1504
|
257.90
|
260.40
|
260.40
|
2.50
|
2.50
|
8
|
0
|
||||||
|
小计
|
361822
|
209588
|
-15176
|
||||||||||
|
白银
|
1405
|
4017
|
4000
|
4131
|
4000
|
4074
|
4059
|
57
|
42
|
988
|
3528
|
-26
|
|
|
1406
|
4018
|
3996
|
4177
|
3993
|
4070
|
4075
|
52
|
57
|
2221006
|
383052
|
-38418
|
||
|
1407
|
4021
|
4013
|
4130
|
4005
|
4079
|
4077
|
58
|
56
|
2736
|
1086
|
120
|
||
|
1408
|
4030
|
4023
|
4162
|
4023
|
4082
|
4083
|
52
|
53
|
146
|
700
|
28
|
||
|
1409
|
4036
|
4025
|
4158
|
4009
|
4078
|
4098
|
42
|
62
|
1116
|
2458
|
28
|
||
|
1410
|
4043
|
4033
|
4161
|
4033
|
4096
|
4093
|
53
|
50
|
54
|
470
|
30
|
||
|
1411
|
4058
|
4143
|
4143
|
4115
|
4116
|
4122
|
58
|
64
|
14
|
300
|
10
|
||
|
1412
|
4061
|
4044
|
4225
|
4042
|
4103
|
4110
|
42
|
49
|
196486
|
131502
|
6124
|
||
|
1501
|
4070
|
4073
|
4156
|
4073
|
4105
|
4126
|
35
|
56
|
130
|
442
|
-6
|
||
|
1502
|
4077
|
4067
|
4162
|
4064
|
4106
|
4119
|
29
|
42
|
74
|
518
|
12
|
||
|
1503
|
4086
|
4070
|
4160
|
4065
|
4111
|
4109
|
25
|
23
|
100
|
384
|
32
|
||
|
1504
|
4083
|
4057
|
4152
|
4057
|
4116
|
4126
|
33
|
43
|
38
|
18
|
12
|
||
|
小计
|
2422888
|
524458
|
-32054
|
||||||||||
|
螺纹钢
|
1405
|
3282
|
3280
|
3288
|
3270
|
3277
|
3277
|
-5
|
-5
|
11190
|
44954
|
-4398
|
|
|
1406
|
3260
|
3258
|
3264
|
3254
|
3264
|
3258
|
4
|
-2
|
6
|
440
|
-4
|
||
|
1407
|
3268
|
3275
|
3275
|
3275
|
3275
|
3275
|
7
|
7
|
4
|
308
|
2
|
||
|
1408
|
3271
|
3265
|
3265
|
3265
|
3265
|
3265
|
-6
|
-6
|
12
|
190
|
-10
|
||
|
1409
|
3270
|
3282
|
3283
|
3261
|
3268
|
3271
|
-2
|
1
|
2318
|
4058
|
74
|
||
|
1410
|
3275
|
3289
|
3296
|
3267
|
3276
|
3279
|
1
|
4
|
1564756
|
1916820
|
-22906
|
||
|
1411
|
3271
|
3302
|
3302
|
3271
|
3284
|
3288
|
13
|
17
|
56
|
238
|
36
|
||
|
1412
|
3295
|
3297
|
3299
|
3295
|
3299
|
3297
|
4
|
2
|
10
|
334
|
-4
|
||
|
1501
|
3294
|
3317
|
3317
|
3293
|
3303
|
3304
|
9
|
10
|
57356
|
261700
|
11170
|
||
|
1502
|
3290
|
3297
|
3306
|
3285
|
3293
|
3293
|
3
|
3
|
22
|
910
|
-6
|
||
|
1503
|
3310
|
3321
|
3321
|
3316
|
3320
|
3318
|
10
|
8
|
18
|
424
|
-2
|
||
|
1504
|
3301
|
3301
|
3301
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
1635748
|
2230386
|
-16048
|
||||||||||
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。
