|
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
|
48920
|
48940
|
48960
|
48670
|
48840
|
48790
|
-80
|
-130
|
11170
|
43380
|
-4610
|
||
|
1406
|
48170
|
48150
|
48200
|
47940
|
48110
|
48050
|
-60
|
-120
|
27924
|
127320
|
-518
|
||
|
1407
|
47710
|
47670
|
47690
|
47410
|
47560
|
47540
|
-150
|
-170
|
143810
|
266032
|
-8060
|
||
|
1408
|
47400
|
47300
|
47340
|
47010
|
47210
|
47150
|
-190
|
-250
|
167336
|
228526
|
15262
|
||
|
1409
|
47170
|
47080
|
47080
|
46760
|
47000
|
46900
|
-170
|
-270
|
41548
|
92284
|
8420
|
||
|
1410
|
47090
|
46920
|
46950
|
46640
|
46870
|
46780
|
-220
|
-310
|
8210
|
26656
|
3346
|
||
|
1411
|
47050
|
46860
|
46880
|
46560
|
46800
|
46680
|
-250
|
-370
|
1510
|
9690
|
140
|
||
|
1412
|
47000
|
46890
|
46890
|
46510
|
46650
|
46630
|
-350
|
-370
|
1590
|
7794
|
730
|
||
|
1501
|
46930
|
46780
|
46780
|
46500
|
46700
|
46620
|
-230
|
-310
|
56
|
2622
|
10
|
||
|
1502
|
46940
|
46760
|
46770
|
46340
|
46590
|
46590
|
-350
|
-350
|
116
|
1366
|
58
|
||
|
1503
|
46960
|
46750
|
46780
|
46480
|
46570
|
46590
|
-390
|
-370
|
30
|
638
|
4
|
||
|
1504
|
46940
|
46750
|
46750
|
46440
|
46560
|
46530
|
-380
|
-410
|
48
|
528
|
14
|
||
|
小计
|
403348
|
806836
|
14796
|
||||||||||
|
铝
|
1405
|
13240
|
13220
|
13220
|
13095
|
13120
|
13120
|
-120
|
-120
|
4620
|
40550
|
-1720
|
|
|
1406
|
13265
|
13180
|
13265
|
13135
|
13165
|
13160
|
-100
|
-105
|
7436
|
82894
|
-2056
|
||
|
1407
|
13280
|
13215
|
13280
|
13145
|
13190
|
13200
|
-90
|
-80
|
29770
|
114754
|
870
|
||
|
1408
|
13305
|
13245
|
13295
|
13165
|
13210
|
13205
|
-95
|
-100
|
16644
|
74464
|
5048
|
||
|
1409
|
13335
|
13275
|
13325
|
13200
|
13250
|
13235
|
-85
|
-100
|
5644
|
21094
|
2784
|
||
|
1410
|
13365
|
13350
|
13365
|
13245
|
13290
|
13275
|
-75
|
-90
|
1730
|
5256
|
1160
|
||
|
1411
|
13430
|
13385
|
13385
|
13300
|
13310
|
13315
|
-120
|
-115
|
336
|
1202
|
-2
|
||
|
1412
|
13470
|
13425
|
13425
|
13355
|
13365
|
13380
|
-105
|
-90
|
16
|
448
|
14
|
||
|
1501
|
13515
|
13440
|
13440
|
13370
|
13410
|
13400
|
-105
|
-115
|
22
|
368
|
12
|
||
|
1502
|
13500
|
13435
|
13435
|
13420
|
13420
|
13425
|
-80
|
-75
|
6
|
58
|
4
|
||
|
1503
|
13570
|
13510
|
13550
|
13450
|
13450
|
13475
|
-120
|
-95
|
30
|
138
|
10
|
||
|
1504
|
13670
|
13670
|
13670
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
66254
|
341232
|
6124
|
||||||||||
|
锌
|
1405
|
15065
|
15070
|
15100
|
15050
|
15100
|
15055
|
35
|
-10
|
1580
|
13910
|
-650
|
|
|
1406
|
15080
|
15110
|
15120
|
15050
|
15105
|
15075
|
25
|
-5
|
3806
|
33006
|
-816
|
||
|
1407
|
15115
|
15130
|
15145
|
15075
|
15135
|
15110
|
20
|
-5
|
24750
|
90856
|
-696
|
||
|
1408
|
15130
|
15150
|
15165
|
15100
|
15160
|
15125
|
30
|
-5
|
8468
|
24640
|
3240
|
||
|
1409
|
15135
|
15175
|
15190
|
15105
|
15190
|
15145
|
55
|
10
|
988
|
6476
|
406
|
||
|
1410
|
15120
|
15160
|
15190
|
15130
|
15190
|
15145
|
70
|
25
|
272
|
562
|
120
|
||
|
1411
|
15125
|
15190
|
15190
|
15165
|
15165
|
15170
|
40
|
45
|
18
|
150
|
-2
|
||
|
1412
|
15135
|
15170
|
15170
|
15165
|
15165
|
15165
|
30
|
30
|
6
|
460
|
-4
|
||
|
1501
|
15200
|
15195
|
15240
|
15195
|
15240
|
15220
|
40
|
20
|
6
|
176
|
0
|
||
|
1502
|
15225
|
15250
|
15250
|
15235
|
15235
|
15240
|
10
|
15
|
10
|
52
|
-2
|
||
|
1503
|
15275
|
15275
|
15275
|
0
|
0
|
58
|
0
|
||||||
|
1504
|
15280
|
15280
|
15280
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
39904
|
170352
|
1596
|
||||||||||
|
铅
|
1405
|
13885
|
13970
|
13970
|
13860
|
13890
|
13870
|
5
|
-15
|
510
|
6110
|
80
|
|
|
1406
|
13915
|
13975
|
13975
|
13865
|
13940
|
13885
|
25
|
-30
|
254
|
5800
|
-116
|
||
|
1407
|
13945
|
13945
|
13980
|
13800
|
13970
|
13915
|
25
|
-30
|
884
|
4348
|
-10
|
||
|
1408
|
13975
|
13975
|
14000
|
13925
|
14000
|
13945
|
25
|
-30
|
420
|
1098
|
210
|
||
|
1409
|
13980
|
13970
|
14000
|
13955
|
14000
|
13960
|
20
|
-20
|
94
|
426
|
62
|
||
|
1410
|
14120
|
14105
|
14105
|
-15
|
-15
|
2
|
0
|
||||||
|
1411
|
14245
|
14225
|
14225
|
-20
|
-20
|
4
|
0
|
||||||
|
1412
|
14235
|
14090
|
14090
|
14090
|
14090
|
14090
|
-145
|
-145
|
4
|
34
|
-4
|
||
|
1501
|
14280
|
14130
|
14130
|
-150
|
-150
|
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
|
2166
|
17826
|
222
|
||||||||||
|
黄金
|
1405
|
261.05
|
261.05
|
261.05
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1406
|
263.00
|
264.55
|
264.60
|
262.85
|
263.30
|
263.55
|
0.30
|
0.55
|
102980
|
93580
|
-4710
|
||
|
1407
|
263.00
|
264.00
|
264.25
|
262.55
|
263.30
|
263.55
|
0.30
|
0.55
|
32
|
38
|
4
|
||
|
1408
|
263.60
|
264.90
|
264.90
|
263.60
|
263.95
|
264.15
|
0.35
|
0.55
|
16
|
208
|
-2
|
||
|
1410
|
261.50
|
264.65
|
264.65
|
264.65
|
264.65
|
264.65
|
3.15
|
3.15
|
2
|
52
|
-2
|
||
|
1412
|
264.35
|
265.75
|
265.90
|
264.15
|
264.55
|
264.80
|
0.20
|
0.45
|
45998
|
106298
|
984
|
||
|
1502
|
264.60
|
264.70
|
264.70
|
264.15
|
264.20
|
264.25
|
-0.40
|
-0.35
|
16
|
42
|
14
|
||
|
1504
|
264.50
|
265.05
|
265.05
|
265.05
|
265.05
|
265.05
|
0.55
|
0.55
|
2
|
28
|
0
|
||
|
小计
|
149046
|
200252
|
-3712
|
||||||||||
|
白银
|
1405
|
4093
|
4095
|
4111
|
4090
|
4111
|
4097
|
18
|
4
|
316
|
4180
|
92
|
|
|
1406
|
4091
|
4108
|
4113
|
4077
|
4097
|
4097
|
6
|
6
|
560348
|
285340
|
222
|
||
|
1407
|
4099
|
4105
|
4118
|
4086
|
4094
|
4100
|
-5
|
1
|
208
|
1774
|
-56
|
||
|
1408
|
4092
|
4091
|
4091
|
4091
|
4091
|
4091
|
-1
|
-1
|
2
|
738
|
0
|
||
|
1409
|
4090
|
4101
|
4117
|
4085
|
4103
|
4099
|
13
|
9
|
626
|
2456
|
150
|
||
|
1410
|
4110
|
4117
|
4127
|
4093
|
4121
|
4116
|
11
|
6
|
296
|
498
|
-20
|
||
|
1411
|
4111
|
4127
|
4130
|
4113
|
4115
|
4122
|
4
|
11
|
14
|
320
|
-2
|
||
|
1412
|
4112
|
4136
|
4139
|
4106
|
4121
|
4122
|
9
|
10
|
124286
|
198394
|
7382
|
||
|
1501
|
4118
|
4136
|
4139
|
4118
|
4118
|
4131
|
0
|
13
|
232
|
466
|
-4
|
||
|
1502
|
4117
|
4105
|
4105
|
4105
|
4105
|
4105
|
-12
|
-12
|
2
|
520
|
0
|
||
|
1503
|
4119
|
4140
|
4140
|
4118
|
4118
|
4127
|
-1
|
8
|
12
|
448
|
2
|
||
|
1504
|
4121
|
4124
|
4131
|
4124
|
4131
|
4127
|
10
|
6
|
6
|
42
|
0
|
||
|
小计
|
686348
|
495176
|
7766
|
||||||||||
|
螺纹钢
|
1405
|
3308
|
3308
|
3325
|
3308
|
3323
|
3321
|
15
|
13
|
1740
|
13320
|
-1080
|
|
|
1406
|
3263
|
3259
|
3287
|
3259
|
3269
|
3272
|
6
|
9
|
56
|
392
|
30
|
||
|
1407
|
3258
|
3273
|
3273
|
3273
|
3273
|
3273
|
15
|
15
|
8
|
324
|
0
|
||
|
1408
|
3260
|
3283
|
3283
|
3283
|
3283
|
3283
|
23
|
23
|
2
|
212
|
-2
|
||
|
1409
|
3261
|
3273
|
3283
|
3255
|
3256
|
3266
|
-5
|
5
|
2476
|
3316
|
-1310
|
||
|
1410
|
3224
|
3236
|
3249
|
3217
|
3225
|
3232
|
1
|
8
|
1505276
|
1874680
|
-9156
|
||
|
1411
|
3215
|
3235
|
3235
|
3211
|
3211
|
3225
|
-4
|
10
|
24
|
250
|
4
|
||
|
1412
|
3211
|
3209
|
3215
|
3206
|
3208
|
3210
|
-3
|
-1
|
10
|
340
|
2
|
||
|
1501
|
3204
|
3221
|
3230
|
3197
|
3202
|
3213
|
-2
|
9
|
83774
|
362834
|
10586
|
||
|
1502
|
3202
|
3212
|
3212
|
3212
|
3212
|
3212
|
10
|
10
|
2
|
924
|
2
|
||
|
1503
|
3208
|
3242
|
3242
|
3208
|
3208
|
3220
|
0
|
12
|
8
|
462
|
-2
|
||
|
1504
|
3216
|
3225
|
3227
|
3204
|
3204
|
3221
|
-12
|
5
|
192
|
476
|
138
|
||
|
小计
|
1593568
|
2257530
|
-788
|
||||||||||
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。
