|
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
|
49070
|
48800
|
48870
|
48610
|
48680
|
48730
|
-390
|
-340
|
15948
|
50010
|
-3870
|
||
|
1406
|
48340
|
48210
|
48210
|
47920
|
48150
|
48060
|
-190
|
-280
|
31086
|
130108
|
-4424
|
||
|
1407
|
47810
|
47700
|
47700
|
47490
|
47650
|
47610
|
-160
|
-200
|
186104
|
279510
|
-8538
|
||
|
1408
|
47410
|
47300
|
47390
|
47170
|
47340
|
47270
|
-70
|
-140
|
113214
|
208058
|
-426
|
||
|
1409
|
47150
|
47120
|
47200
|
46970
|
47170
|
47060
|
20
|
-90
|
24310
|
80870
|
292
|
||
|
1410
|
47020
|
46940
|
47080
|
46810
|
47070
|
46930
|
50
|
-90
|
6472
|
22894
|
592
|
||
|
1411
|
46910
|
47100
|
47100
|
46790
|
46960
|
46870
|
50
|
-40
|
2274
|
8836
|
434
|
||
|
1412
|
46900
|
46730
|
46880
|
46730
|
46880
|
46810
|
-20
|
-90
|
446
|
6244
|
-64
|
||
|
1501
|
46830
|
46720
|
46830
|
46720
|
46800
|
46750
|
-30
|
-80
|
70
|
2612
|
16
|
||
|
1502
|
46800
|
46760
|
46840
|
46690
|
46840
|
46730
|
40
|
-70
|
100
|
1320
|
26
|
||
|
1503
|
46790
|
46680
|
46810
|
46670
|
46760
|
46700
|
-30
|
-90
|
96
|
632
|
58
|
||
|
1504
|
46800
|
46790
|
46800
|
46660
|
46740
|
46700
|
-60
|
-100
|
26
|
504
|
14
|
||
|
小计
|
380146
|
791598
|
-15890
|
||||||||||
|
铝
|
1405
|
13390
|
13345
|
13370
|
13265
|
13300
|
13295
|
-90
|
-95
|
6088
|
45480
|
-2400
|
|
|
1406
|
13440
|
13395
|
13420
|
13285
|
13305
|
13330
|
-135
|
-110
|
14454
|
87922
|
-4950
|
||
|
1407
|
13465
|
13445
|
13445
|
13305
|
13330
|
13355
|
-135
|
-110
|
43088
|
114802
|
-1728
|
||
|
1408
|
13490
|
13455
|
13455
|
13330
|
13360
|
13375
|
-130
|
-115
|
14466
|
65758
|
3234
|
||
|
1409
|
13520
|
13485
|
13890
|
13370
|
13400
|
13410
|
-120
|
-110
|
2652
|
17512
|
1308
|
||
|
1410
|
13560
|
13475
|
13485
|
13415
|
13425
|
13440
|
-135
|
-120
|
140
|
3802
|
76
|
||
|
1411
|
13605
|
13515
|
13515
|
13450
|
13450
|
13450
|
-155
|
-155
|
184
|
1208
|
144
|
||
|
1412
|
13630
|
13585
|
13585
|
13495
|
13500
|
13530
|
-130
|
-100
|
36
|
430
|
16
|
||
|
1501
|
13635
|
13555
|
13565
|
13500
|
13565
|
13540
|
-70
|
-95
|
100
|
316
|
10
|
||
|
1502
|
13695
|
13605
|
13605
|
13550
|
13550
|
13570
|
-145
|
-125
|
8
|
54
|
2
|
||
|
1503
|
13725
|
13605
|
13605
|
13580
|
13580
|
13600
|
-145
|
-125
|
24
|
128
|
14
|
||
|
1504
|
13920
|
13670
|
13670
|
13670
|
13670
|
13670
|
-250
|
-250
|
2
|
6
|
0
|
||
|
小计
|
81242
|
337418
|
-4274
|
||||||||||
|
锌
|
1405
|
15055
|
15010
|
15035
|
14980
|
14995
|
15010
|
-60
|
-45
|
2380
|
15660
|
-668
|
|
|
1406
|
15090
|
15030
|
15095
|
15000
|
15080
|
15025
|
-10
|
-65
|
3606
|
35454
|
-1680
|
||
|
1407
|
15120
|
15080
|
15090
|
15020
|
15070
|
15055
|
-50
|
-65
|
21934
|
87790
|
-1840
|
||
|
1408
|
15135
|
15100
|
15115
|
15040
|
15080
|
15075
|
-55
|
-60
|
3786
|
18400
|
1434
|
||
|
1409
|
15165
|
15105
|
15125
|
15055
|
15080
|
15090
|
-85
|
-75
|
240
|
6006
|
34
|
||
|
1410
|
15150
|
15130
|
15145
|
15100
|
15105
|
15110
|
-45
|
-40
|
12
|
448
|
-2
|
||
|
1411
|
15150
|
15125
|
15125
|
15125
|
15125
|
15125
|
-25
|
-25
|
4
|
152
|
-2
|
||
|
1412
|
15150
|
15135
|
15160
|
15100
|
15100
|
15135
|
-50
|
-15
|
32
|
464
|
-20
|
||
|
1501
|
15225
|
15225
|
15225
|
15190
|
15190
|
15200
|
-35
|
-25
|
6
|
176
|
-4
|
||
|
1502
|
15280
|
15240
|
15240
|
15210
|
15210
|
15225
|
-70
|
-55
|
12
|
54
|
-2
|
||
|
1503
|
15320
|
15280
|
15280
|
15275
|
15275
|
15275
|
-45
|
-45
|
6
|
58
|
-4
|
||
|
1504
|
15410
|
15285
|
15285
|
15280
|
15280
|
15280
|
-130
|
-130
|
4
|
6
|
2
|
||
|
小计
|
32022
|
164668
|
-2752
|
||||||||||
|
铅
|
1405
|
13870
|
13890
|
13890
|
13855
|
13880
|
13875
|
10
|
5
|
1348
|
5912
|
-94
|
|
|
1406
|
13905
|
13870
|
13905
|
13865
|
13900
|
13895
|
-5
|
-10
|
880
|
6058
|
130
|
||
|
1407
|
13965
|
13980
|
13980
|
13900
|
13930
|
13925
|
-35
|
-40
|
448
|
4262
|
-86
|
||
|
1408
|
14030
|
13960
|
13960
|
13950
|
13950
|
13950
|
-80
|
-80
|
16
|
800
|
4
|
||
|
1409
|
14025
|
14065
|
14065
|
13970
|
13970
|
13985
|
-55
|
-40
|
72
|
328
|
40
|
||
|
1410
|
14200
|
14150
|
14150
|
-50
|
-50
|
2
|
0
|
||||||
|
1411
|
14245
|
14245
|
14245
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14240
|
14240
|
14240
|
14240
|
14240
|
14240
|
0
|
0
|
4
|
38
|
4
|
||
|
1501
|
14285
|
14285
|
14285
|
0
|
0
|
0
|
|||||||
|
1502
|
14385
|
14385
|
14385
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14415
|
14400
|
14400
|
-15
|
-15
|
2
|
0
|
||||||
|
1504
|
14435
|
14435
|
14435
|
0
|
0
|
0
|
|||||||
|
小计
|
2768
|
17408
|
-2
|
||||||||||
|
黄金
|
1405
|
260.60
|
259.90
|
262.45
|
259.90
|
262.45
|
261.05
|
1.85
|
0.45
|
6
|
6
|
-2
|
|
|
1406
|
260.75
|
260.30
|
261.50
|
260.05
|
260.35
|
260.70
|
-0.40
|
-0.05
|
131958
|
102394
|
-9468
|
||
|
1407
|
260.60
|
260.85
|
261.05
|
260.60
|
260.60
|
260.85
|
0.00
|
0.25
|
8
|
32
|
-6
|
||
|
1408
|
261.50
|
261.50
|
261.50
|
261.50
|
261.50
|
261.50
|
0.00
|
0.00
|
2
|
210
|
-2
|
||
|
1410
|
261.45
|
261.50
|
261.50
|
261.50
|
261.50
|
261.50
|
0.05
|
0.05
|
6
|
54
|
6
|
||
|
1412
|
261.90
|
261.90
|
262.95
|
261.30
|
261.50
|
261.90
|
-0.40
|
0.00
|
17434
|
99700
|
4164
|
||
|
1502
|
262.70
|
261.95
|
261.95
|
261.95
|
261.95
|
261.95
|
-0.75
|
-0.75
|
2
|
28
|
-2
|
||
|
1504
|
262.60
|
261.85
|
261.85
|
-0.75
|
-0.75
|
28
|
0
|
||||||
|
小计
|
149416
|
202452
|
-5310
|
||||||||||
|
白银
|
1405
|
4091
|
4082
|
4090
|
4050
|
4050
|
4076
|
-41
|
-15
|
338
|
3436
|
-36
|
|
|
1406
|
4091
|
4080
|
4091
|
4055
|
4065
|
4077
|
-26
|
-14
|
758010
|
312166
|
-55756
|
||
|
1407
|
4094
|
4079
|
4088
|
4058
|
4058
|
4073
|
-36
|
-21
|
102
|
1160
|
-4
|
||
|
1408
|
4096
|
4092
|
4092
|
4063
|
4063
|
4076
|
-33
|
-20
|
72
|
744
|
40
|
||
|
1409
|
4097
|
4078
|
4090
|
4060
|
4063
|
4078
|
-34
|
-19
|
1158
|
2314
|
-132
|
||
|
1410
|
4099
|
4091
|
4091
|
4068
|
4068
|
4081
|
-31
|
-18
|
28
|
496
|
8
|
||
|
1411
|
4105
|
4097
|
4097
|
4083
|
4083
|
4088
|
-22
|
-17
|
6
|
324
|
2
|
||
|
1412
|
4105
|
4090
|
4103
|
4072
|
4080
|
4085
|
-25
|
-20
|
111690
|
183958
|
26730
|
||
|
1501
|
4116
|
4094
|
4108
|
4077
|
4083
|
4090
|
-33
|
-26
|
54
|
494
|
2
|
||
|
1502
|
4110
|
4091
|
4091
|
4082
|
4083
|
4087
|
-27
|
-23
|
12
|
520
|
0
|
||
|
1503
|
4113
|
4106
|
4106
|
4088
|
4088
|
4093
|
-25
|
-20
|
32
|
414
|
30
|
||
|
1504
|
4114
|
4103
|
4108
|
4088
|
4093
|
4099
|
-21
|
-15
|
30
|
34
|
0
|
||
|
小计
|
871532
|
506060
|
-29116
|
||||||||||
|
螺纹钢
|
1405
|
3315
|
3315
|
3330
|
3304
|
3325
|
3317
|
10
|
2
|
12726
|
15874
|
-10272
|
|
|
1406
|
3265
|
3243
|
3250
|
3227
|
3250
|
3236
|
-15
|
-29
|
124
|
342
|
-6
|
||
|
1407
|
3256
|
3260
|
3275
|
3242
|
3242
|
3260
|
-14
|
4
|
10
|
324
|
0
|
||
|
1408
|
3260
|
3253
|
3282
|
3253
|
3281
|
3267
|
21
|
7
|
498
|
556
|
348
|
||
|
1409
|
3252
|
3270
|
3272
|
3240
|
3250
|
3252
|
-2
|
0
|
2908
|
3782
|
-198
|
||
|
1410
|
3244
|
3248
|
3251
|
3220
|
3227
|
3231
|
-17
|
-13
|
1441202
|
1901300
|
26596
|
||
|
1411
|
3244
|
3232
|
3236
|
3228
|
3228
|
3232
|
-16
|
-12
|
14
|
250
|
-6
|
||
|
1412
|
3243
|
3230
|
3230
|
3210
|
3222
|
3219
|
-21
|
-24
|
20
|
340
|
0
|
||
|
1501
|
3244
|
3244
|
3245
|
3206
|
3210
|
3221
|
-34
|
-23
|
138466
|
347786
|
28900
|
||
|
1502
|
3246
|
3218
|
3233
|
3209
|
3213
|
3218
|
-33
|
-28
|
74
|
926
|
12
|
||
|
1503
|
3258
|
3228
|
3235
|
3226
|
3226
|
3228
|
-32
|
-30
|
14
|
460
|
10
|
||
|
1504
|
3268
|
3255
|
3255
|
3212
|
3220
|
3247
|
-48
|
-21
|
92
|
154
|
84
|
||
|
小计
|
1596148
|
2272094
|
45468
|
||||||||||
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。
