|
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
|
48610
|
48980
|
49300
|
48840
|
49290
|
49120
|
680
|
510
|
34038
|
59736
|
-5574
|
||
|
1406
|
48060
|
48300
|
48630
|
48220
|
48560
|
48430
|
500
|
370
|
58664
|
140772
|
-524
|
||
|
1407
|
47630
|
47800
|
48160
|
47740
|
47970
|
47920
|
340
|
290
|
350724
|
299832
|
-11208
|
||
|
1408
|
47350
|
47500
|
47840
|
47370
|
47620
|
47590
|
270
|
240
|
188126
|
197752
|
7520
|
||
|
1409
|
47190
|
47300
|
47640
|
47120
|
47350
|
47390
|
160
|
200
|
46542
|
73404
|
7810
|
||
|
1410
|
47110
|
47180
|
47520
|
47020
|
47220
|
47290
|
110
|
180
|
12698
|
20468
|
4724
|
||
|
1411
|
46990
|
47150
|
47440
|
46940
|
47110
|
47160
|
120
|
170
|
1756
|
7724
|
150
|
||
|
1412
|
46960
|
47200
|
47400
|
46910
|
47100
|
47120
|
140
|
160
|
902
|
6106
|
88
|
||
|
1501
|
46970
|
47140
|
47670
|
46920
|
46980
|
47190
|
10
|
220
|
240
|
2544
|
48
|
||
|
1502
|
46860
|
47170
|
47380
|
46920
|
47000
|
47170
|
140
|
310
|
182
|
1314
|
52
|
||
|
1503
|
46920
|
47270
|
47390
|
46910
|
46990
|
47190
|
70
|
270
|
42
|
552
|
-8
|
||
|
1504
|
46970
|
47270
|
47390
|
46870
|
46940
|
47160
|
-30
|
190
|
112
|
452
|
42
|
||
|
小计
|
694026
|
810656
|
3120
|
||||||||||
|
铝
|
1405
|
13450
|
13420
|
13515
|
13390
|
13445
|
13450
|
-5
|
0
|
8240
|
49070
|
-1560
|
|
|
1406
|
13530
|
13500
|
13575
|
13450
|
13480
|
13505
|
-50
|
-25
|
21630
|
94648
|
-1328
|
||
|
1407
|
13590
|
13570
|
13620
|
13500
|
13535
|
13540
|
-55
|
-50
|
49402
|
115748
|
-1066
|
||
|
1408
|
13630
|
13625
|
13645
|
13530
|
13560
|
13575
|
-70
|
-55
|
15780
|
60670
|
860
|
||
|
1409
|
13695
|
13655
|
13685
|
13580
|
13600
|
13625
|
-95
|
-70
|
3814
|
14024
|
2772
|
||
|
1410
|
13725
|
13680
|
13690
|
13615
|
13625
|
13645
|
-100
|
-80
|
934
|
3064
|
326
|
||
|
1411
|
13735
|
13670
|
13750
|
13655
|
13655
|
13680
|
-80
|
-55
|
98
|
1092
|
48
|
||
|
1412
|
13795
|
13780
|
13780
|
13705
|
13710
|
13725
|
-85
|
-70
|
100
|
412
|
52
|
||
|
1501
|
13850
|
13755
|
13795
|
13755
|
13785
|
13770
|
-65
|
-80
|
18
|
302
|
2
|
||
|
1502
|
13840
|
13785
|
13795
|
13755
|
13795
|
13775
|
-45
|
-65
|
6
|
50
|
0
|
||
|
1503
|
13930
|
13820
|
13820
|
13800
|
13800
|
13805
|
-130
|
-125
|
36
|
120
|
-16
|
||
|
1504
|
14045
|
13920
|
13920
|
-125
|
-125
|
6
|
0
|
||||||
|
小计
|
100058
|
339206
|
90
|
||||||||||
|
锌
|
1405
|
15100
|
15115
|
15140
|
15055
|
15065
|
15075
|
-35
|
-25
|
1874
|
19012
|
-702
|
|
|
1406
|
15140
|
15170
|
15170
|
15070
|
15095
|
15110
|
-45
|
-30
|
7026
|
41070
|
-3674
|
||
|
1407
|
15185
|
15220
|
15220
|
15110
|
15135
|
15150
|
-50
|
-35
|
31686
|
86568
|
-2624
|
||
|
1408
|
15210
|
15210
|
15235
|
15135
|
15155
|
15170
|
-55
|
-40
|
4394
|
15484
|
240
|
||
|
1409
|
15230
|
15255
|
15255
|
15160
|
15160
|
15200
|
-70
|
-30
|
166
|
5974
|
-10
|
||
|
1410
|
15255
|
15195
|
15205
|
15195
|
15205
|
15195
|
-50
|
-60
|
16
|
422
|
6
|
||
|
1411
|
15290
|
15215
|
15215
|
15200
|
15200
|
15205
|
-90
|
-85
|
6
|
88
|
2
|
||
|
1412
|
15330
|
15275
|
15295
|
15200
|
15200
|
15230
|
-130
|
-100
|
16
|
402
|
10
|
||
|
1501
|
15375
|
15320
|
15320
|
15290
|
15300
|
15295
|
-75
|
-80
|
10
|
176
|
0
|
||
|
1502
|
15335
|
15315
|
15315
|
15315
|
15315
|
15315
|
-20
|
-20
|
2
|
56
|
0
|
||
|
1503
|
15415
|
15355
|
15355
|
15330
|
15330
|
15340
|
-85
|
-75
|
4
|
58
|
-4
|
||
|
1504
|
15290
|
15290
|
15290
|
0
|
0
|
0
|
|||||||
|
小计
|
45200
|
169310
|
-6756
|
||||||||||
|
铅
|
1405
|
13930
|
13925
|
13930
|
13900
|
13915
|
13915
|
-15
|
-15
|
562
|
5980
|
-264
|
|
|
1406
|
14000
|
14020
|
14020
|
13935
|
13935
|
13965
|
-65
|
-35
|
390
|
5902
|
254
|
||
|
1407
|
14090
|
14095
|
14115
|
14020
|
14025
|
14045
|
-65
|
-45
|
162
|
4338
|
-46
|
||
|
1408
|
14135
|
14105
|
14115
|
14070
|
14085
|
14085
|
-50
|
-50
|
200
|
722
|
78
|
||
|
1409
|
14145
|
14145
|
14145
|
14125
|
14125
|
14130
|
-20
|
-15
|
90
|
256
|
38
|
||
|
1410
|
14210
|
14210
|
14210
|
0
|
0
|
2
|
0
|
||||||
|
1411
|
14245
|
14245
|
14245
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14360
|
14345
|
14345
|
-15
|
-15
|
34
|
0
|
||||||
|
1501
|
14405
|
14390
|
14390
|
-15
|
-15
|
0
|
|||||||
|
1502
|
14385
|
14385
|
14385
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14415
|
14415
|
14415
|
0
|
0
|
2
|
0
|
||||||
|
1504
|
14555
|
14555
|
14555
|
0
|
0
|
0
|
|||||||
|
小计
|
1404
|
17242
|
60
|
||||||||||
|
黄金
|
1405
|
258.70
|
261.65
|
262.70
|
261.65
|
261.70
|
262.20
|
3.00
|
3.50
|
12
|
10
|
0
|
|
|
1406
|
258.05
|
260.15
|
262.70
|
259.90
|
262.10
|
261.30
|
4.05
|
3.25
|
226426
|
119810
|
-1280
|
||
|
1407
|
258.50
|
261.40
|
263.85
|
261.20
|
262.15
|
262.45
|
3.65
|
3.95
|
38
|
44
|
-2
|
||
|
1408
|
259.50
|
260.75
|
263.35
|
260.75
|
262.40
|
262.35
|
2.90
|
2.85
|
36
|
216
|
-16
|
||
|
1410
|
256.30
|
262.15
|
263.55
|
259.15
|
262.55
|
262.00
|
6.25
|
5.70
|
96
|
50
|
-6
|
||
|
1412
|
259.95
|
261.80
|
264.50
|
261.55
|
263.45
|
263.20
|
3.50
|
3.25
|
25134
|
88354
|
238
|
||
|
1502
|
261.05
|
263.00
|
263.20
|
263.00
|
263.20
|
263.10
|
2.15
|
2.05
|
4
|
30
|
0
|
||
|
1504
|
260.40
|
262.40
|
262.40
|
2.00
|
2.00
|
8
|
0
|
||||||
|
小计
|
251746
|
208522
|
-1066
|
||||||||||
|
白银
|
1405
|
4059
|
4086
|
4115
|
4086
|
4108
|
4103
|
49
|
44
|
804
|
3376
|
-152
|
|
|
1406
|
4075
|
4085
|
4120
|
4079
|
4104
|
4103
|
29
|
28
|
1450404
|
372322
|
-10730
|
||
|
1407
|
4077
|
4090
|
4121
|
4090
|
4107
|
4103
|
30
|
26
|
466
|
1076
|
-10
|
||
|
1408
|
4083
|
4117
|
4125
|
4109
|
4109
|
4117
|
26
|
34
|
106
|
708
|
8
|
||
|
1409
|
4098
|
4101
|
4126
|
4089
|
4108
|
4110
|
10
|
12
|
672
|
2366
|
-92
|
||
|
1410
|
4093
|
4101
|
4125
|
4101
|
4110
|
4114
|
17
|
21
|
94
|
476
|
6
|
||
|
1411
|
4122
|
4143
|
4143
|
21
|
21
|
300
|
0
|
||||||
|
1412
|
4110
|
4118
|
4147
|
4109
|
4130
|
4130
|
20
|
20
|
125440
|
139438
|
7936
|
||
|
1501
|
4126
|
4125
|
4147
|
4120
|
4129
|
4135
|
3
|
9
|
226
|
438
|
-4
|
||
|
1502
|
4119
|
4127
|
4146
|
4127
|
4135
|
4137
|
16
|
18
|
8
|
520
|
2
|
||
|
1503
|
4109
|
4132
|
4153
|
4132
|
4137
|
4146
|
28
|
37
|
24
|
384
|
0
|
||
|
1504
|
4126
|
4143
|
4150
|
4138
|
4138
|
4143
|
12
|
17
|
6
|
18
|
0
|
||
|
小计
|
1578250
|
521422
|
-3036
|
||||||||||
|
螺纹钢
|
1405
|
3277
|
3274
|
3274
|
3235
|
3265
|
3258
|
-12
|
-19
|
15102
|
39280
|
-5674
|
|
|
1406
|
3258
|
3230
|
3249
|
3230
|
3249
|
3240
|
-9
|
-18
|
130
|
380
|
-60
|
||
|
1407
|
3275
|
3247
|
3247
|
3233
|
3233
|
3245
|
-42
|
-30
|
30
|
308
|
0
|
||
|
1408
|
3265
|
3239
|
3239
|
3223
|
3223
|
3231
|
-42
|
-34
|
4
|
188
|
-2
|
||
|
1409
|
3271
|
3272
|
3272
|
3160
|
3217
|
3222
|
-54
|
-49
|
5048
|
4634
|
576
|
||
|
1410
|
3279
|
3261
|
3267
|
3215
|
3222
|
3230
|
-57
|
-49
|
1942172
|
1963936
|
47116
|
||
|
1411
|
3288
|
3232
|
3240
|
3228
|
3228
|
3234
|
-60
|
-54
|
24
|
236
|
-2
|
||
|
1412
|
3297
|
3254
|
3254
|
3232
|
3234
|
3244
|
-63
|
-53
|
20
|
334
|
0
|
||
|
1501
|
3304
|
3280
|
3286
|
3227
|
3241
|
3248
|
-63
|
-56
|
124668
|
297372
|
35672
|
||
|
1502
|
3293
|
3257
|
3261
|
3240
|
3240
|
3246
|
-53
|
-47
|
1154
|
908
|
-2
|
||
|
1503
|
3318
|
3265
|
3270
|
3247
|
3259
|
3255
|
-59
|
-63
|
40
|
426
|
2
|
||
|
1504
|
3301
|
3235
|
3265
|
3235
|
3260
|
3254
|
-41
|
-47
|
10
|
12
|
2
|
||
|
小计
|
2088402
|
2308014
|
77628
|
||||||||||
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。
