|
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
|
48730
|
48860
|
49050
|
48750
|
48940
|
48920
|
210
|
190
|
10380
|
47990
|
-2020
|
||
|
1406
|
48060
|
48170
|
48390
|
48000
|
48150
|
48170
|
90
|
110
|
23528
|
127838
|
-2270
|
||
|
1407
|
47610
|
47660
|
47920
|
47520
|
47670
|
47710
|
60
|
100
|
107460
|
274092
|
-5418
|
||
|
1408
|
47270
|
47370
|
47630
|
47180
|
47320
|
47400
|
50
|
130
|
115550
|
213264
|
5206
|
||
|
1409
|
47060
|
47190
|
47420
|
46960
|
47080
|
47170
|
20
|
110
|
23626
|
83864
|
2994
|
||
|
1410
|
46930
|
47020
|
47300
|
46860
|
46960
|
47090
|
30
|
160
|
3542
|
23310
|
416
|
||
|
1411
|
46870
|
47170
|
47190
|
46800
|
46900
|
47050
|
30
|
180
|
1726
|
9550
|
714
|
||
|
1412
|
46810
|
47140
|
47150
|
46780
|
46870
|
47000
|
60
|
190
|
1378
|
7064
|
820
|
||
|
1501
|
46750
|
46940
|
47110
|
46780
|
46870
|
46930
|
120
|
180
|
142
|
2612
|
0
|
||
|
1502
|
46730
|
47020
|
47090
|
46750
|
46850
|
46940
|
120
|
210
|
132
|
1308
|
-12
|
||
|
1503
|
46700
|
46990
|
47070
|
46770
|
46770
|
46960
|
70
|
260
|
78
|
634
|
2
|
||
|
1504
|
46700
|
47030
|
47100
|
46760
|
46820
|
46940
|
120
|
240
|
52
|
514
|
10
|
||
|
小计
|
287594
|
792040
|
442
|
||||||||||
|
铝
|
1405
|
13295
|
13270
|
13275
|
13195
|
13195
|
13240
|
-100
|
-55
|
5490
|
42270
|
-3210
|
|
|
1406
|
13330
|
13300
|
13315
|
13205
|
13205
|
13265
|
-125
|
-65
|
8024
|
84950
|
-2972
|
||
|
1407
|
13355
|
13300
|
13335
|
13210
|
13210
|
13280
|
-145
|
-75
|
26178
|
113884
|
-918
|
||
|
1408
|
13375
|
13325
|
13360
|
13210
|
13210
|
13305
|
-165
|
-70
|
13004
|
69416
|
3658
|
||
|
1409
|
13410
|
13385
|
13390
|
13250
|
13250
|
13335
|
-160
|
-75
|
2262
|
18310
|
798
|
||
|
1410
|
13440
|
13415
|
13420
|
13325
|
13325
|
13365
|
-115
|
-75
|
374
|
4096
|
294
|
||
|
1411
|
13450
|
13440
|
13475
|
13370
|
13395
|
13430
|
-55
|
-20
|
34
|
1204
|
-4
|
||
|
1412
|
13530
|
13510
|
13510
|
13400
|
13400
|
13470
|
-130
|
-60
|
106
|
434
|
4
|
||
|
1501
|
13540
|
13540
|
13540
|
13450
|
13460
|
13515
|
-80
|
-25
|
100
|
356
|
40
|
||
|
1502
|
13570
|
13575
|
13575
|
13450
|
13480
|
13500
|
-90
|
-70
|
6
|
54
|
0
|
||
|
1503
|
13600
|
13570
|
13570
|
13570
|
13570
|
13570
|
-30
|
-30
|
20
|
128
|
0
|
||
|
1504
|
13670
|
13670
|
13670
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
55598
|
335108
|
-2310
|
||||||||||
|
锌
|
1405
|
15010
|
15000
|
15100
|
15000
|
15090
|
15065
|
80
|
55
|
2520
|
14560
|
-1100
|
|
|
1406
|
15025
|
15045
|
15165
|
15035
|
15105
|
15080
|
80
|
55
|
3762
|
33822
|
-1632
|
||
|
1407
|
15055
|
15055
|
15155
|
15045
|
15130
|
15115
|
75
|
60
|
20628
|
91552
|
3762
|
||
|
1408
|
15075
|
15050
|
15175
|
15050
|
15150
|
15130
|
75
|
55
|
6036
|
21400
|
3000
|
||
|
1409
|
15090
|
15100
|
15175
|
15100
|
15175
|
15135
|
85
|
45
|
240
|
6070
|
64
|
||
|
1410
|
15110
|
15070
|
15190
|
15070
|
15190
|
15120
|
80
|
10
|
62
|
442
|
-6
|
||
|
1411
|
15125
|
15125
|
15125
|
0
|
0
|
152
|
0
|
||||||
|
1412
|
15135
|
15135
|
15135
|
0
|
0
|
464
|
0
|
||||||
|
1501
|
15200
|
15200
|
15200
|
0
|
0
|
176
|
0
|
||||||
|
1502
|
15225
|
15225
|
15225
|
0
|
0
|
54
|
0
|
||||||
|
1503
|
15275
|
15275
|
15275
|
0
|
0
|
58
|
0
|
||||||
|
1504
|
15280
|
15280
|
15280
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
33248
|
168756
|
4088
|
||||||||||
|
铅
|
1405
|
13875
|
13880
|
13900
|
13870
|
13890
|
13885
|
15
|
10
|
322
|
6030
|
118
|
|
|
1406
|
13895
|
13940
|
13950
|
13830
|
13900
|
13915
|
5
|
20
|
418
|
5916
|
-142
|
||
|
1407
|
13925
|
13995
|
13995
|
13910
|
13920
|
13945
|
-5
|
20
|
364
|
4358
|
96
|
||
|
1408
|
13950
|
14010
|
14010
|
13950
|
13955
|
13975
|
5
|
25
|
174
|
888
|
88
|
||
|
1409
|
13985
|
14000
|
14000
|
13975
|
13975
|
13980
|
-10
|
-5
|
66
|
364
|
36
|
||
|
1410
|
14150
|
14120
|
14120
|
-30
|
-30
|
2
|
0
|
||||||
|
1411
|
14245
|
14245
|
14245
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14240
|
14235
|
14235
|
-5
|
-5
|
38
|
0
|
||||||
|
1501
|
14285
|
14280
|
14280
|
-5
|
-5
|
0
|
|||||||
|
1502
|
14385
|
14385
|
14385
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14400
|
14400
|
14400
|
0
|
0
|
2
|
0
|
||||||
|
1504
|
14435
|
14435
|
14435
|
0
|
0
|
0
|
|||||||
|
小计
|
1344
|
17604
|
196
|
||||||||||
|
黄金
|
1405
|
261.05
|
262.45
|
261.05
|
1.40
|
0.00
|
6
|
0
|
|||||
|
1406
|
260.70
|
262.30
|
263.50
|
262.30
|
263.30
|
263.00
|
2.60
|
2.30
|
47978
|
98290
|
-4104
|
||
|
1407
|
260.85
|
262.95
|
263.20
|
262.95
|
263.20
|
263.00
|
2.35
|
2.15
|
6
|
34
|
2
|
||
|
1408
|
261.50
|
263.60
|
263.60
|
2.10
|
2.10
|
210
|
0
|
||||||
|
1410
|
261.50
|
261.50
|
261.50
|
0.00
|
0.00
|
54
|
0
|
||||||
|
1412
|
261.90
|
264.05
|
265.00
|
263.65
|
264.80
|
264.35
|
2.90
|
2.45
|
22064
|
105314
|
5614
|
||
|
1502
|
261.95
|
264.60
|
264.60
|
2.65
|
2.65
|
28
|
0
|
||||||
|
1504
|
261.85
|
264.50
|
264.50
|
2.65
|
2.65
|
28
|
0
|
||||||
|
小计
|
70048
|
203964
|
1512
|
||||||||||
|
白银
|
1405
|
4076
|
4093
|
4101
|
4086
|
4096
|
4093
|
20
|
17
|
1016
|
4088
|
652
|
|
|
1406
|
4077
|
4083
|
4108
|
4070
|
4096
|
4091
|
19
|
14
|
250258
|
285118
|
-27048
|
||
|
1407
|
4073
|
4099
|
4102
|
4087
|
4102
|
4099
|
29
|
26
|
1056
|
1830
|
670
|
||
|
1408
|
4076
|
4100
|
4100
|
4088
|
4095
|
4092
|
19
|
16
|
46
|
738
|
-6
|
||
|
1409
|
4078
|
4100
|
4102
|
4079
|
4097
|
4090
|
19
|
12
|
512
|
2306
|
-8
|
||
|
1410
|
4081
|
4090
|
4123
|
4089
|
4106
|
4110
|
25
|
29
|
122
|
518
|
22
|
||
|
1411
|
4088
|
4118
|
4118
|
4097
|
4113
|
4111
|
25
|
23
|
20
|
322
|
-2
|
||
|
1412
|
4085
|
4110
|
4124
|
4105
|
4118
|
4112
|
33
|
27
|
80264
|
191012
|
7054
|
||
|
1501
|
4090
|
4100
|
4123
|
4100
|
4120
|
4118
|
30
|
28
|
42
|
470
|
-24
|
||
|
1502
|
4087
|
4119
|
4119
|
4115
|
4119
|
4117
|
32
|
30
|
6
|
520
|
0
|
||
|
1503
|
4093
|
4112
|
4120
|
4112
|
4120
|
4119
|
27
|
26
|
34
|
446
|
32
|
||
|
1504
|
4099
|
4099
|
4133
|
4099
|
4125
|
4121
|
26
|
22
|
14
|
42
|
8
|
||
|
小计
|
333390
|
487410
|
-18650
|
||||||||||
|
螺纹钢
|
1405
|
3317
|
3305
|
3325
|
3303
|
3325
|
3308
|
8
|
-9
|
3634
|
14400
|
-1474
|
|
|
1406
|
3236
|
3268
|
3268
|
3260
|
3260
|
3263
|
24
|
27
|
26
|
362
|
20
|
||
|
1407
|
3260
|
3258
|
3258
|
3258
|
3258
|
3258
|
-2
|
-2
|
4
|
324
|
0
|
||
|
1408
|
3267
|
3265
|
3281
|
3240
|
3281
|
3260
|
14
|
-7
|
418
|
214
|
-342
|
||
|
1409
|
3252
|
3240
|
3310
|
3213
|
3276
|
3261
|
24
|
9
|
4904
|
4626
|
844
|
||
|
1410
|
3231
|
3220
|
3245
|
3191
|
3238
|
3224
|
7
|
-7
|
1698470
|
1883836
|
-17464
|
||
|
1411
|
3232
|
3184
|
3230
|
3184
|
3230
|
3215
|
-2
|
-17
|
26
|
246
|
-4
|
||
|
1412
|
3219
|
3222
|
3229
|
3206
|
3212
|
3211
|
-7
|
-8
|
174
|
338
|
-2
|
||
|
1501
|
3221
|
3208
|
3225
|
3179
|
3222
|
3204
|
1
|
-17
|
99892
|
352248
|
4462
|
||
|
1502
|
3218
|
3203
|
3204
|
3199
|
3199
|
3202
|
-19
|
-16
|
6
|
922
|
-4
|
||
|
1503
|
3228
|
3207
|
3211
|
3207
|
3211
|
3208
|
-17
|
-20
|
6
|
464
|
4
|
||
|
1504
|
3247
|
3211
|
3230
|
3210
|
3225
|
3216
|
-22
|
-31
|
270
|
338
|
184
|
||
|
小计
|
1807830
|
2258318
|
-13776
|
||||||||||
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。
