|
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
|
48350
|
48590
|
49090
|
48590
|
49090
|
48890
|
740
|
540
|
12940
|
30720
|
-3080
|
||
|
1406
|
47640
|
47860
|
48330
|
47810
|
48330
|
48060
|
690
|
420
|
24378
|
121504
|
-206
|
||
|
1407
|
47070
|
47310
|
47740
|
47250
|
47740
|
47470
|
670
|
400
|
133534
|
255258
|
-2630
|
||
|
1408
|
46670
|
46890
|
47290
|
46840
|
47270
|
47080
|
600
|
410
|
283766
|
256276
|
178
|
||
|
1409
|
46400
|
46640
|
46990
|
46550
|
46990
|
46810
|
590
|
410
|
40296
|
104874
|
2036
|
||
|
1410
|
46260
|
46530
|
46860
|
46420
|
46860
|
46660
|
600
|
400
|
4474
|
29516
|
-12
|
||
|
1411
|
46190
|
46320
|
46720
|
46320
|
46690
|
46540
|
500
|
350
|
2154
|
10838
|
830
|
||
|
1412
|
46100
|
46250
|
46660
|
46250
|
46590
|
46510
|
490
|
410
|
484
|
8268
|
142
|
||
|
1501
|
46090
|
46220
|
46580
|
46220
|
46520
|
46420
|
430
|
330
|
164
|
3052
|
12
|
||
|
1502
|
46070
|
46250
|
46540
|
46250
|
46390
|
46390
|
320
|
320
|
48
|
1632
|
12
|
||
|
1503
|
46050
|
46120
|
46510
|
46120
|
46360
|
46360
|
310
|
310
|
128
|
786
|
24
|
||
|
1504
|
46050
|
46200
|
46510
|
46200
|
46340
|
46250
|
290
|
200
|
280
|
726
|
114
|
||
|
小计
|
502646
|
823450
|
-2580
|
||||||||||
|
铝
|
1405
|
12950
|
13000
|
13100
|
12980
|
13080
|
13030
|
130
|
80
|
7320
|
37020
|
-1250
|
|
|
1406
|
13005
|
13015
|
13160
|
13005
|
13120
|
13095
|
115
|
90
|
11112
|
78680
|
-2592
|
||
|
1407
|
13035
|
13050
|
13210
|
13040
|
13180
|
13135
|
145
|
100
|
55120
|
116964
|
118
|
||
|
1408
|
13065
|
13085
|
13250
|
13070
|
13200
|
13180
|
135
|
115
|
22974
|
84178
|
986
|
||
|
1409
|
13110
|
13150
|
13305
|
13150
|
13255
|
13240
|
145
|
130
|
5040
|
23366
|
504
|
||
|
1410
|
13150
|
13265
|
13340
|
13210
|
13310
|
13290
|
160
|
140
|
508
|
5934
|
8
|
||
|
1411
|
13200
|
13340
|
13340
|
13340
|
13340
|
13340
|
140
|
140
|
4
|
1248
|
0
|
||
|
1412
|
13240
|
13365
|
13365
|
125
|
125
|
472
|
0
|
||||||
|
1501
|
13300
|
13390
|
13465
|
13290
|
13465
|
13390
|
165
|
90
|
10
|
360
|
-4
|
||
|
1502
|
13300
|
13320
|
13320
|
20
|
20
|
60
|
0
|
||||||
|
1503
|
13400
|
13400
|
13400
|
0
|
0
|
148
|
0
|
||||||
|
1504
|
13410
|
13500
|
13500
|
90
|
90
|
8
|
0
|
||||||
|
小计
|
102088
|
348438
|
-2230
|
||||||||||
|
锌
|
1405
|
15070
|
15075
|
15100
|
15075
|
15100
|
15090
|
30
|
20
|
1520
|
11410
|
-350
|
|
|
1406
|
15065
|
15055
|
15115
|
15025
|
15100
|
15080
|
35
|
15
|
3352
|
31230
|
-898
|
||
|
1407
|
15090
|
15070
|
15135
|
15030
|
15110
|
15080
|
20
|
-10
|
37236
|
80034
|
-3240
|
||
|
1408
|
15105
|
15090
|
15140
|
15050
|
15120
|
15110
|
15
|
5
|
11194
|
40620
|
3922
|
||
|
1409
|
15115
|
15100
|
15150
|
15070
|
15145
|
15120
|
30
|
5
|
830
|
8172
|
344
|
||
|
1410
|
15120
|
15115
|
15155
|
15100
|
15140
|
15125
|
20
|
5
|
736
|
2978
|
486
|
||
|
1411
|
15140
|
15160
|
15160
|
15160
|
15160
|
15160
|
20
|
20
|
14
|
276
|
0
|
||
|
1412
|
15170
|
15190
|
15190
|
20
|
20
|
498
|
0
|
||||||
|
1501
|
15205
|
15190
|
15205
|
15185
|
15205
|
15190
|
0
|
-15
|
14
|
216
|
6
|
||
|
1502
|
15165
|
15210
|
15210
|
15210
|
15210
|
15210
|
45
|
45
|
2
|
50
|
-2
|
||
|
1503
|
15215
|
15195
|
15210
|
15195
|
15200
|
15200
|
-15
|
-15
|
8
|
66
|
4
|
||
|
1504
|
15280
|
15250
|
15250
|
15205
|
15205
|
15220
|
-75
|
-60
|
24
|
30
|
24
|
||
|
小计
|
54930
|
175580
|
296
|
||||||||||
|
铅
|
1405
|
13875
|
13875
|
13885
|
13870
|
13870
|
13875
|
-5
|
0
|
560
|
6060
|
-100
|
|
|
1406
|
13870
|
13880
|
13915
|
13875
|
13915
|
13910
|
45
|
40
|
374
|
5578
|
-126
|
||
|
1407
|
13875
|
13910
|
13930
|
13880
|
13920
|
13905
|
45
|
30
|
364
|
4222
|
6
|
||
|
1408
|
13920
|
13910
|
13970
|
13910
|
13965
|
13955
|
45
|
35
|
398
|
1586
|
128
|
||
|
1409
|
13955
|
13955
|
14005
|
13955
|
13970
|
13970
|
15
|
15
|
152
|
722
|
96
|
||
|
1410
|
14065
|
14065
|
14065
|
0
|
0
|
2
|
0
|
||||||
|
1411
|
14180
|
14130
|
14130
|
-50
|
-50
|
4
|
0
|
||||||
|
1412
|
14090
|
14090
|
14090
|
0
|
0
|
34
|
0
|
||||||
|
1501
|
14125
|
14145
|
14145
|
20
|
20
|
0
|
|||||||
|
1502
|
14375
|
14375
|
14375
|
0
|
0
|
2
|
0
|
||||||
|
1503
|
14345
|
14345
|
14345
|
0
|
0
|
2
|
0
|
||||||
|
1504
|
14285
|
14285
|
14285
|
0
|
0
|
0
|
|||||||
|
小计
|
1848
|
18212
|
4
|
||||||||||
|
黄金
|
1405
|
262.00
|
262.00
|
262.00
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1406
|
260.15
|
258.75
|
259.75
|
258.25
|
259.25
|
258.85
|
-0.90
|
-1.30
|
108580
|
74464
|
-11028
|
||
|
1407
|
258.70
|
258.45
|
259.10
|
258.45
|
259.10
|
258.80
|
0.40
|
0.10
|
10
|
42
|
-2
|
||
|
1408
|
260.90
|
260.90
|
260.90
|
0.00
|
0.00
|
204
|
0
|
||||||
|
1410
|
261.60
|
259.40
|
260.15
|
259.40
|
260.15
|
259.60
|
-1.45
|
-2.00
|
10
|
48
|
2
|
||
|
1412
|
261.25
|
259.60
|
260.40
|
259.15
|
259.95
|
259.80
|
-1.30
|
-1.45
|
57486
|
128546
|
11028
|
||
|
1502
|
260.60
|
260.40
|
260.45
|
259.85
|
260.45
|
260.10
|
-0.15
|
-0.50
|
20
|
36
|
0
|
||
|
1504
|
263.15
|
261.25
|
261.25
|
259.85
|
259.85
|
260.60
|
-3.30
|
-2.55
|
12
|
30
|
2
|
||
|
小计
|
166118
|
203376
|
2
|
||||||||||
|
白银
|
1405
|
4072
|
4077
|
4083
|
4066
|
4081
|
4074
|
9
|
2
|
876
|
4216
|
-108
|
|
|
1406
|
4063
|
4045
|
4063
|
4030
|
4056
|
4047
|
-7
|
-16
|
531224
|
266262
|
-14204
|
||
|
1407
|
4055
|
4046
|
4056
|
4035
|
4056
|
4041
|
1
|
-14
|
336
|
1262
|
-134
|
||
|
1408
|
4052
|
4047
|
4056
|
4033
|
4052
|
4046
|
0
|
-6
|
56
|
760
|
4
|
||
|
1409
|
4062
|
4059
|
4059
|
4030
|
4050
|
4043
|
-12
|
-19
|
1210
|
2984
|
430
|
||
|
1410
|
4084
|
4047
|
4060
|
4027
|
4060
|
4045
|
-24
|
-39
|
60
|
510
|
16
|
||
|
1411
|
4061
|
4048
|
4060
|
4045
|
4060
|
4051
|
-1
|
-10
|
6
|
330
|
4
|
||
|
1412
|
4078
|
4050
|
4062
|
4035
|
4058
|
4051
|
-20
|
-27
|
226508
|
292658
|
35484
|
||
|
1501
|
4076
|
4062
|
4062
|
4039
|
4056
|
4050
|
-20
|
-26
|
124
|
476
|
22
|
||
|
1502
|
4083
|
4064
|
4064
|
4049
|
4056
|
4054
|
-27
|
-29
|
14
|
524
|
4
|
||
|
1503
|
4076
|
4060
|
4064
|
4050
|
4064
|
4054
|
-12
|
-22
|
34
|
464
|
16
|
||
|
1504
|
4085
|
4073
|
4073
|
4048
|
4058
|
4054
|
-27
|
-31
|
62
|
90
|
50
|
||
|
小计
|
760510
|
570536
|
21584
|
||||||||||
|
螺纹钢
|
1405
|
3320
|
3324
|
3330
|
3322
|
3326
|
3324
|
6
|
4
|
1860
|
6960
|
-1860
|
|
|
1406
|
3258
|
3256
|
3258
|
3238
|
3250
|
3251
|
-8
|
-7
|
108
|
430
|
-22
|
||
|
1407
|
3237
|
3251
|
3260
|
3227
|
3227
|
3249
|
-10
|
12
|
38
|
324
|
0
|
||
|
1408
|
3237
|
3248
|
3248
|
3213
|
3218
|
3230
|
-19
|
-7
|
56
|
216
|
0
|
||
|
1409
|
3218
|
3222
|
3222
|
3180
|
3203
|
3200
|
-15
|
-18
|
3636
|
2736
|
-364
|
||
|
1410
|
3186
|
3182
|
3187
|
3158
|
3168
|
3172
|
-18
|
-14
|
1775258
|
2032596
|
104212
|
||
|
1411
|
3173
|
3165
|
3171
|
3165
|
3167
|
3168
|
-6
|
-5
|
8
|
260
|
0
|
||
|
1412
|
3172
|
3174
|
3174
|
3146
|
3152
|
3160
|
-20
|
-12
|
14
|
346
|
-4
|
||
|
1501
|
3150
|
3155
|
3165
|
3134
|
3140
|
3149
|
-10
|
-1
|
136136
|
424954
|
14322
|
||
|
1502
|
3145
|
3141
|
3151
|
3121
|
3132
|
3140
|
-13
|
-5
|
50
|
938
|
-2
|
||
|
1503
|
3149
|
3156
|
3165
|
3137
|
3143
|
3147
|
-6
|
-2
|
16
|
474
|
2
|
||
|
1504
|
3128
|
3135
|
3145
|
3120
|
3132
|
3135
|
4
|
7
|
556
|
1552
|
-38
|
||
|
小计
|
1917736
|
2471786
|
116246
|
||||||||||
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。
