|
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
|
48790
|
48800
|
48900
|
48510
|
48550
|
48680
|
-240
|
-110
|
12430
|
38020
|
-5360
|
||
|
1406
|
48050
|
48060
|
48150
|
47820
|
47850
|
47990
|
-200
|
-60
|
18840
|
123814
|
-3506
|
||
|
1407
|
47540
|
47460
|
47640
|
47240
|
47280
|
47460
|
-260
|
-80
|
135906
|
265258
|
-774
|
||
|
1408
|
47150
|
47100
|
47290
|
46890
|
46910
|
47080
|
-240
|
-70
|
188136
|
242162
|
13636
|
||
|
1409
|
46900
|
46900
|
47050
|
46650
|
46670
|
46860
|
-230
|
-40
|
32228
|
95370
|
3086
|
||
|
1410
|
46780
|
46750
|
46920
|
46550
|
46550
|
46730
|
-230
|
-50
|
5210
|
27482
|
826
|
||
|
1411
|
46680
|
46740
|
46830
|
46480
|
46480
|
46650
|
-200
|
-30
|
510
|
9778
|
88
|
||
|
1412
|
46630
|
46630
|
46760
|
46440
|
46440
|
46600
|
-190
|
-30
|
400
|
7868
|
74
|
||
|
1501
|
46620
|
46650
|
46720
|
46360
|
46430
|
46600
|
-190
|
-20
|
182
|
2724
|
102
|
||
|
1502
|
46590
|
46590
|
46690
|
46410
|
46410
|
46560
|
-180
|
-30
|
186
|
1532
|
166
|
||
|
1503
|
46590
|
46590
|
46690
|
46410
|
46430
|
46600
|
-160
|
10
|
138
|
676
|
38
|
||
|
1504
|
46530
|
46580
|
46690
|
46400
|
46460
|
46500
|
-70
|
-30
|
12
|
526
|
-2
|
||
|
小计
|
394178
|
815210
|
8374
|
||||||||||
|
铝
|
1405
|
13120
|
13140
|
13140
|
13000
|
13010
|
13035
|
-110
|
-85
|
3220
|
39640
|
-910
|
|
|
1406
|
13160
|
13175
|
13185
|
13050
|
13070
|
13100
|
-90
|
-60
|
5592
|
81724
|
-1170
|
||
|
1407
|
13200
|
13185
|
13205
|
13085
|
13095
|
13135
|
-105
|
-65
|
39080
|
117068
|
2314
|
||
|
1408
|
13205
|
13185
|
13220
|
13110
|
13115
|
13155
|
-90
|
-50
|
18060
|
80684
|
6220
|
||
|
1409
|
13235
|
13255
|
13255
|
13150
|
13155
|
13185
|
-80
|
-50
|
3788
|
21914
|
820
|
||
|
1410
|
13275
|
13295
|
13295
|
13200
|
13200
|
13240
|
-75
|
-35
|
226
|
5358
|
102
|
||
|
1411
|
13315
|
13340
|
13340
|
13260
|
13290
|
13305
|
-25
|
-10
|
126
|
1254
|
52
|
||
|
1412
|
13380
|
13365
|
13370
|
13300
|
13300
|
13330
|
-80
|
-50
|
52
|
460
|
12
|
||
|
1501
|
13400
|
13355
|
13355
|
13355
|
13355
|
13355
|
-45
|
-45
|
10
|
378
|
10
|
||
|
1502
|
13425
|
13405
|
13405
|
13405
|
13405
|
13405
|
-20
|
-20
|
4
|
56
|
-2
|
||
|
1503
|
13475
|
13430
|
13430
|
13415
|
13415
|
13420
|
-60
|
-55
|
18
|
146
|
8
|
||
|
1504
|
13670
|
13670
|
13670
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
70176
|
348688
|
7456
|
||||||||||
|
锌
|
1405
|
15055
|
15090
|
15215
|
15090
|
15130
|
15120
|
75
|
65
|
2790
|
12010
|
-1900
|
|
|
1406
|
15075
|
15085
|
15155
|
15085
|
15135
|
15120
|
60
|
45
|
1828
|
32662
|
-344
|
||
|
1407
|
15110
|
15110
|
15180
|
15100
|
15160
|
15140
|
50
|
30
|
22238
|
89908
|
-948
|
||
|
1408
|
15125
|
15150
|
15205
|
15105
|
15185
|
15170
|
60
|
45
|
15454
|
33172
|
8532
|
||
|
1409
|
15145
|
15150
|
15215
|
15145
|
15200
|
15170
|
55
|
25
|
1124
|
6674
|
198
|
||
|
1410
|
15145
|
15160
|
15220
|
15160
|
15215
|
15200
|
70
|
55
|
108
|
594
|
32
|
||
|
1411
|
15170
|
15190
|
15235
|
15180
|
15180
|
15210
|
10
|
40
|
142
|
276
|
126
|
||
|
1412
|
15165
|
15200
|
15250
|
15200
|
15250
|
15230
|
85
|
65
|
118
|
498
|
38
|
||
|
1501
|
15220
|
15240
|
15330
|
15240
|
15280
|
15280
|
60
|
60
|
76
|
210
|
34
|
||
|
1502
|
15240
|
15240
|
15240
|
0
|
0
|
52
|
0
|
||||||
|
1503
|
15275
|
15275
|
15275
|
0
|
0
|
58
|
0
|
||||||
|
1504
|
15280
|
15280
|
15280
|
0
|
0
|
6
|
0
|
||||||
|
小计
|
43878
|
176120
|
5768
|
||||||||||
|
铅
|
1405
|
13870
|
13895
|
13905
|
13890
|
13905
|
13895
|
35
|
25
|
280
|
6170
|
60
|
|
|
1406
|
13885
|
13900
|
13995
|
13895
|
13940
|
13935
|
55
|
50
|
456
|
5638
|
-162
|
||
|
1407
|
13915
|
13960
|
14010
|
13930
|
13970
|
13970
|
55
|
55
|
260
|
4340
|
-8
|
||
|
1408
|
13945
|
13980
|
14010
|
13980
|
13995
|
13990
|
50
|
45
|
384
|
1294
|
196
|
||
|
1409
|
13960
|
14025
|
14030
|
14005
|
14020
|
14015
|
60
|
55
|
162
|
522
|
96
|
||
|
1410
|
14105
|
14105
|
14105
|
0
|
0
|
2
|
0
|
||||||
|
1411
|
14225
|
14285
|
14285
|
60
|
60
|
4
|
0
|
||||||
|
1412
|
14090
|
14090
|
14090
|
0
|
0
|
34
|
0
|
||||||
|
1501
|
14130
|
14185
|
14185
|
55
|
55
|
0
|
|||||||
|
1502
|
14385
|
14385
|
14385
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14400
|
14400
|
14400
|
0
|
0
|
2
|
0
|
||||||
|
1504
|
14285
|
14285
|
14285
|
0
|
0
|
0
|
|||||||
|
小计
|
1542
|
18008
|
182
|
||||||||||
|
黄金
|
1405
|
261.05
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
0.95
|
0.95
|
6
|
6
|
0
|
|
|
1406
|
263.55
|
262.45
|
263.30
|
261.95
|
262.65
|
262.65
|
-0.90
|
-0.90
|
92452
|
88920
|
-4660
|
||
|
1407
|
263.55
|
262.70
|
262.70
|
262.55
|
262.55
|
262.60
|
-1.00
|
-0.95
|
6
|
38
|
0
|
||
|
1408
|
264.15
|
263.20
|
263.90
|
263.00
|
263.20
|
263.35
|
-0.95
|
-0.80
|
16
|
204
|
-4
|
||
|
1410
|
264.65
|
263.90
|
264.45
|
263.90
|
264.45
|
264.05
|
-0.20
|
-0.60
|
18
|
46
|
-6
|
||
|
1412
|
264.80
|
263.95
|
264.60
|
263.40
|
264.00
|
264.00
|
-0.80
|
-0.80
|
28472
|
107600
|
1302
|
||
|
1502
|
264.25
|
264.25
|
264.25
|
0.00
|
0.00
|
42
|
0
|
||||||
|
1504
|
265.05
|
265.05
|
265.05
|
0.00
|
0.00
|
28
|
0
|
||||||
|
小计
|
120970
|
196884
|
-3368
|
||||||||||
|
白银
|
1405
|
4097
|
4103
|
4120
|
4102
|
4108
|
4111
|
11
|
14
|
252
|
4288
|
108
|
|
|
1406
|
4097
|
4101
|
4108
|
4093
|
4102
|
4099
|
5
|
2
|
479156
|
264616
|
-20724
|
||
|
1407
|
4100
|
4099
|
4112
|
4097
|
4100
|
4101
|
0
|
1
|
614
|
1448
|
-326
|
||
|
1408
|
4091
|
4103
|
4103
|
4102
|
4102
|
4102
|
11
|
11
|
4
|
740
|
2
|
||
|
1409
|
4099
|
4098
|
4112
|
4097
|
4103
|
4103
|
4
|
4
|
500
|
2436
|
-20
|
||
|
1410
|
4116
|
4111
|
4120
|
4105
|
4117
|
4114
|
1
|
-2
|
20
|
490
|
-8
|
||
|
1411
|
4122
|
4127
|
4127
|
4127
|
4127
|
4127
|
5
|
5
|
4
|
316
|
-4
|
||
|
1412
|
4122
|
4124
|
4137
|
4120
|
4128
|
4126
|
6
|
4
|
99240
|
207740
|
9346
|
||
|
1501
|
4131
|
4127
|
4136
|
4124
|
4128
|
4129
|
-3
|
-2
|
46
|
462
|
-4
|
||
|
1502
|
4105
|
4126
|
4126
|
21
|
21
|
520
|
0
|
||||||
|
1503
|
4127
|
4132
|
4141
|
4132
|
4141
|
4136
|
14
|
9
|
4
|
446
|
-2
|
||
|
1504
|
4127
|
4145
|
4145
|
4145
|
4145
|
4145
|
18
|
18
|
2
|
42
|
0
|
||
|
小计
|
579842
|
483544
|
-11632
|
||||||||||
|
螺纹钢
|
1405
|
3321
|
3320
|
3330
|
3315
|
3316
|
3321
|
-5
|
0
|
3660
|
10080
|
-3240
|
|
|
1406
|
3272
|
3254
|
3254
|
3230
|
3249
|
3249
|
-23
|
-23
|
24
|
384
|
-8
|
||
|
1407
|
3273
|
3278
|
3278
|
3255
|
3255
|
3271
|
-18
|
-2
|
34
|
326
|
2
|
||
|
1408
|
3283
|
3242
|
3280
|
3236
|
3260
|
3257
|
-23
|
-26
|
80
|
216
|
4
|
||
|
1409
|
3266
|
3255
|
3275
|
3235
|
3235
|
3252
|
-31
|
-14
|
2146
|
3056
|
-260
|
||
|
1410
|
3232
|
3221
|
3232
|
3195
|
3195
|
3216
|
-37
|
-16
|
2484126
|
1896356
|
21676
|
||
|
1411
|
3225
|
3221
|
3221
|
3187
|
3187
|
3202
|
-38
|
-23
|
14
|
258
|
8
|
||
|
1412
|
3210
|
3210
|
3210
|
3184
|
3184
|
3194
|
-26
|
-16
|
28
|
344
|
4
|
||
|
1501
|
3213
|
3202
|
3208
|
3156
|
3157
|
3181
|
-56
|
-32
|
231032
|
403302
|
40468
|
||
|
1502
|
3212
|
3177
|
3191
|
3164
|
3164
|
3183
|
-48
|
-29
|
80
|
936
|
12
|
||
|
1503
|
3220
|
3182
|
3182
|
3165
|
3165
|
3171
|
-55
|
-49
|
6
|
464
|
2
|
||
|
1504
|
3221
|
3204
|
3204
|
3155
|
3159
|
3172
|
-62
|
-49
|
896
|
1000
|
524
|
||
|
小计
|
2722126
|
2316722
|
59192
|
||||||||||
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。
