|
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
|
49120
|
49160
|
49430
|
48710
|
48790
|
49070
|
-330
|
-50
|
19354
|
53880
|
-5856
|
||
|
1406
|
48430
|
48450
|
48560
|
48090
|
48130
|
48340
|
-300
|
-90
|
47714
|
134532
|
-6240
|
||
|
1407
|
47920
|
47840
|
48050
|
47580
|
47640
|
47810
|
-280
|
-110
|
285766
|
288048
|
-11784
|
||
|
1408
|
47590
|
47440
|
47660
|
47190
|
47270
|
47410
|
-320
|
-180
|
183112
|
208484
|
10732
|
||
|
1409
|
47390
|
47250
|
47360
|
46940
|
47060
|
47150
|
-330
|
-240
|
40126
|
80578
|
7174
|
||
|
1410
|
47290
|
47160
|
47230
|
46850
|
46920
|
47020
|
-370
|
-270
|
8484
|
22302
|
1834
|
||
|
1411
|
47160
|
47000
|
47120
|
46760
|
46820
|
46910
|
-340
|
-250
|
1722
|
8402
|
678
|
||
|
1412
|
47120
|
46950
|
47050
|
46750
|
46790
|
46900
|
-330
|
-220
|
474
|
6308
|
202
|
||
|
1501
|
47190
|
46900
|
47040
|
46720
|
46730
|
46830
|
-460
|
-360
|
236
|
2596
|
52
|
||
|
1502
|
47170
|
46900
|
47000
|
46700
|
46720
|
46800
|
-450
|
-370
|
188
|
1294
|
-20
|
||
|
1503
|
47190
|
46980
|
47000
|
46670
|
46700
|
46790
|
-490
|
-400
|
124
|
574
|
22
|
||
|
1504
|
47160
|
46880
|
47060
|
46680
|
46680
|
46800
|
-480
|
-360
|
160
|
490
|
38
|
||
|
小计
|
587460
|
807488
|
-3168
|
||||||||||
|
铝
|
1405
|
13450
|
13405
|
13420
|
13335
|
13345
|
13390
|
-105
|
-60
|
6412
|
47880
|
-1190
|
|
|
1406
|
13505
|
13455
|
13485
|
13380
|
13395
|
13440
|
-110
|
-65
|
14926
|
92872
|
-1776
|
||
|
1407
|
13540
|
13490
|
13530
|
13405
|
13420
|
13465
|
-120
|
-75
|
48516
|
116530
|
782
|
||
|
1408
|
13575
|
13525
|
13555
|
13430
|
13450
|
13490
|
-125
|
-85
|
16120
|
62524
|
1854
|
||
|
1409
|
13625
|
13180
|
13590
|
13180
|
13490
|
13520
|
-135
|
-105
|
3462
|
16204
|
2180
|
||
|
1410
|
13645
|
13600
|
13600
|
13480
|
13520
|
13560
|
-125
|
-85
|
766
|
3726
|
662
|
||
|
1411
|
13680
|
13635
|
13635
|
13525
|
13525
|
13605
|
-155
|
-75
|
258
|
1064
|
-28
|
||
|
1412
|
13725
|
13650
|
13665
|
13610
|
13610
|
13630
|
-115
|
-95
|
96
|
414
|
2
|
||
|
1501
|
13770
|
13635
|
13635
|
13635
|
13635
|
13635
|
-135
|
-135
|
4
|
306
|
4
|
||
|
1502
|
13775
|
13730
|
13730
|
13665
|
13665
|
13695
|
-110
|
-80
|
4
|
52
|
2
|
||
|
1503
|
13805
|
13755
|
13755
|
13700
|
13700
|
13725
|
-105
|
-80
|
18
|
114
|
-6
|
||
|
1504
|
13920
|
13920
|
13920
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
90582
|
341692
|
2486
|
||||||||||
|
锌
|
1405
|
15075
|
15085
|
15085
|
15010
|
15010
|
15055
|
-65
|
-20
|
3892
|
16328
|
-2684
|
|
|
1406
|
15110
|
15090
|
15120
|
15030
|
15030
|
15090
|
-80
|
-20
|
12158
|
37134
|
-3936
|
||
|
1407
|
15150
|
15125
|
15155
|
15040
|
15065
|
15120
|
-85
|
-30
|
26236
|
89630
|
3062
|
||
|
1408
|
15170
|
15150
|
15175
|
15080
|
15080
|
15135
|
-90
|
-35
|
4982
|
16966
|
1482
|
||
|
1409
|
15200
|
15160
|
15185
|
15105
|
15105
|
15165
|
-95
|
-35
|
370
|
5972
|
-2
|
||
|
1410
|
15195
|
15260
|
15260
|
15140
|
15140
|
15150
|
-55
|
-45
|
30
|
450
|
28
|
||
|
1411
|
15205
|
15165
|
15165
|
15110
|
15110
|
15150
|
-95
|
-55
|
108
|
154
|
66
|
||
|
1412
|
15230
|
15235
|
15235
|
15115
|
15145
|
15150
|
-85
|
-80
|
126
|
484
|
82
|
||
|
1501
|
15295
|
15270
|
15270
|
15200
|
15200
|
15225
|
-95
|
-70
|
6
|
180
|
4
|
||
|
1502
|
15315
|
15280
|
15280
|
15280
|
15280
|
15280
|
-35
|
-35
|
2
|
56
|
0
|
||
|
1503
|
15340
|
15345
|
15350
|
15265
|
15265
|
15320
|
-75
|
-20
|
8
|
62
|
4
|
||
|
1504
|
15215
|
15410
|
15410
|
15410
|
15410
|
15410
|
195
|
195
|
4
|
4
|
4
|
||
|
小计
|
47922
|
167420
|
-1890
|
||||||||||
|
铅
|
1405
|
13915
|
13885
|
13905
|
13845
|
13880
|
13870
|
-35
|
-45
|
1476
|
6006
|
26
|
|
|
1406
|
13965
|
13935
|
13935
|
13890
|
13890
|
13905
|
-75
|
-60
|
314
|
5928
|
26
|
||
|
1407
|
14045
|
13990
|
14005
|
13940
|
13950
|
13965
|
-95
|
-80
|
332
|
4348
|
10
|
||
|
1408
|
14085
|
14025
|
14050
|
14015
|
14020
|
14030
|
-65
|
-55
|
178
|
796
|
74
|
||
|
1409
|
14130
|
14020
|
14060
|
14020
|
14020
|
14025
|
-110
|
-105
|
50
|
288
|
32
|
||
|
1410
|
14210
|
14200
|
14200
|
-10
|
-10
|
2
|
0
|
||||||
|
1411
|
14245
|
14245
|
14245
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14345
|
14240
|
14240
|
-105
|
-105
|
34
|
0
|
||||||
|
1501
|
14390
|
14285
|
14285
|
-105
|
-105
|
0
|
|||||||
|
1502
|
14385
|
14385
|
14385
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14415
|
14415
|
14415
|
0
|
0
|
2
|
0
|
||||||
|
1504
|
14540
|
14540
|
14540
|
0
|
0
|
0
|
|||||||
|
小计
|
2350
|
17410
|
168
|
||||||||||
|
黄金
|
1405
|
262.20
|
261.00
|
261.00
|
260.25
|
260.25
|
260.60
|
-1.95
|
-1.60
|
28
|
8
|
-2
|
|
|
1406
|
261.30
|
262.00
|
262.25
|
259.85
|
259.95
|
260.75
|
-1.35
|
-0.55
|
186698
|
111862
|
-7948
|
||
|
1407
|
262.45
|
260.70
|
260.70
|
260.50
|
260.50
|
260.60
|
-1.95
|
-1.85
|
6
|
38
|
-6
|
||
|
1408
|
262.35
|
261.90
|
262.25
|
260.95
|
260.95
|
261.50
|
-1.40
|
-0.85
|
26
|
212
|
-4
|
||
|
1410
|
262.00
|
261.65
|
261.65
|
261.35
|
261.45
|
261.45
|
-0.55
|
-0.55
|
6
|
48
|
-2
|
||
|
1412
|
263.20
|
263.60
|
263.60
|
261.10
|
261.10
|
261.90
|
-2.10
|
-1.30
|
19162
|
95536
|
7182
|
||
|
1502
|
263.10
|
263.25
|
263.25
|
262.15
|
262.15
|
262.70
|
-0.95
|
-0.40
|
6
|
30
|
0
|
||
|
1504
|
262.40
|
262.60
|
262.60
|
262.60
|
262.60
|
262.60
|
0.20
|
0.20
|
20
|
28
|
20
|
||
|
小计
|
205952
|
207762
|
-760
|
||||||||||
|
白银
|
1405
|
4103
|
4098
|
4113
|
4082
|
4088
|
4091
|
-15
|
-12
|
472
|
3472
|
96
|
|
|
1406
|
4103
|
4117
|
4118
|
4075
|
4076
|
4091
|
-27
|
-12
|
1101274
|
367922
|
-4400
|
||
|
1407
|
4103
|
4118
|
4118
|
4080
|
4080
|
4094
|
-23
|
-9
|
286
|
1164
|
88
|
||
|
1408
|
4117
|
4089
|
4104
|
4089
|
4096
|
4096
|
-21
|
-21
|
42
|
704
|
-4
|
||
|
1409
|
4110
|
4119
|
4122
|
4081
|
4082
|
4097
|
-28
|
-13
|
562
|
2446
|
80
|
||
|
1410
|
4114
|
4110
|
4120
|
4085
|
4085
|
4099
|
-29
|
-15
|
44
|
488
|
12
|
||
|
1411
|
4143
|
4125
|
4125
|
4092
|
4093
|
4105
|
-50
|
-38
|
32
|
322
|
22
|
||
|
1412
|
4130
|
4140
|
4141
|
4085
|
4088
|
4105
|
-42
|
-25
|
104002
|
157228
|
17790
|
||
|
1501
|
4135
|
4133
|
4133
|
4098
|
4099
|
4116
|
-36
|
-19
|
172
|
492
|
54
|
||
|
1502
|
4137
|
4112
|
4117
|
4103
|
4117
|
4110
|
-20
|
-27
|
6
|
520
|
0
|
||
|
1503
|
4146
|
4118
|
4118
|
4108
|
4108
|
4113
|
-38
|
-33
|
12
|
384
|
0
|
||
|
1504
|
4143
|
4128
|
4128
|
4112
|
4112
|
4114
|
-31
|
-29
|
28
|
34
|
16
|
||
|
小计
|
1206932
|
535176
|
13754
|
||||||||||
|
螺纹钢
|
1405
|
3258
|
3270
|
3347
|
3265
|
3324
|
3315
|
66
|
57
|
26530
|
26146
|
-13134
|
|
|
1406
|
3240
|
3263
|
3275
|
3254
|
3268
|
3265
|
28
|
25
|
138
|
348
|
-32
|
||
|
1407
|
3245
|
3238
|
3277
|
3238
|
3277
|
3256
|
32
|
11
|
138
|
324
|
16
|
||
|
1408
|
3231
|
3233
|
3273
|
3233
|
3270
|
3260
|
39
|
29
|
60
|
208
|
20
|
||
|
1409
|
3222
|
3215
|
3280
|
3215
|
3268
|
3252
|
46
|
30
|
4314
|
3980
|
-654
|
||
|
1410
|
3230
|
3221
|
3262
|
3220
|
3248
|
3244
|
18
|
14
|
1848226
|
1874704
|
-89232
|
||
|
1411
|
3234
|
3237
|
3251
|
3237
|
3251
|
3244
|
17
|
10
|
60
|
256
|
20
|
||
|
1412
|
3244
|
3245
|
3252
|
3238
|
3252
|
3243
|
8
|
-1
|
20
|
340
|
6
|
||
|
1501
|
3248
|
3242
|
3255
|
3236
|
3245
|
3244
|
-3
|
-4
|
152360
|
318886
|
21514
|
||
|
1502
|
3246
|
3246
|
3252
|
3234
|
3248
|
3246
|
2
|
0
|
108
|
914
|
6
|
||
|
1503
|
3255
|
3259
|
3268
|
3252
|
3252
|
3258
|
-3
|
3
|
58
|
450
|
24
|
||
|
1504
|
3254
|
3270
|
3280
|
3265
|
3272
|
3268
|
18
|
14
|
84
|
70
|
58
|
||
|
小计
|
2032096
|
2226626
|
-81388
|
||||||||||
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。
