|
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
|
49850
|
50500
|
51320
|
49980
|
50570
|
50460
|
720
|
610
|
17090
|
13710
|
-11290
|
||
|
1406
|
48830
|
49520
|
49730
|
49130
|
49410
|
49390
|
580
|
560
|
36354
|
117370
|
-2750
|
||
|
1407
|
48070
|
48730
|
49070
|
48430
|
48680
|
48740
|
610
|
670
|
145822
|
254306
|
-10340
|
||
|
1408
|
47600
|
48280
|
48580
|
47940
|
48170
|
48270
|
570
|
670
|
428992
|
267218
|
4152
|
||
|
1409
|
47300
|
47900
|
48260
|
47620
|
47850
|
47960
|
550
|
660
|
64816
|
102816
|
-2178
|
||
|
1410
|
47170
|
47670
|
48050
|
47430
|
47650
|
47730
|
480
|
560
|
10510
|
30110
|
246
|
||
|
1411
|
47060
|
47640
|
47900
|
47310
|
47530
|
47550
|
470
|
490
|
1920
|
12218
|
720
|
||
|
1412
|
46940
|
47400
|
47770
|
47200
|
47420
|
47440
|
480
|
500
|
1132
|
9794
|
356
|
||
|
1501
|
46850
|
47430
|
47640
|
47100
|
47320
|
47340
|
470
|
490
|
458
|
2900
|
-108
|
||
|
1502
|
46780
|
47290
|
47540
|
47040
|
47170
|
47350
|
390
|
570
|
148
|
1760
|
40
|
||
|
1503
|
46730
|
46940
|
47420
|
46880
|
47110
|
47210
|
380
|
480
|
166
|
780
|
-6
|
||
|
1504
|
46720
|
46900
|
47370
|
46880
|
47030
|
47050
|
310
|
330
|
230
|
1244
|
122
|
||
|
小计
|
707638
|
814226
|
-21036
|
||||||||||
|
铝
|
1405
|
13075
|
13140
|
13140
|
13055
|
13090
|
13080
|
15
|
5
|
5410
|
34520
|
-1640
|
|
|
1406
|
13120
|
13190
|
13215
|
13090
|
13125
|
13130
|
5
|
10
|
5740
|
76798
|
-1240
|
||
|
1407
|
13175
|
13215
|
13260
|
13125
|
13165
|
13185
|
-10
|
10
|
38940
|
119286
|
1468
|
||
|
1408
|
13215
|
13270
|
13305
|
13160
|
13200
|
13220
|
-15
|
5
|
13340
|
87120
|
602
|
||
|
1409
|
13275
|
13330
|
13370
|
13210
|
13250
|
13270
|
-25
|
-5
|
5326
|
26796
|
1624
|
||
|
1410
|
13330
|
13425
|
13425
|
13275
|
13315
|
13315
|
-15
|
-15
|
956
|
7038
|
580
|
||
|
1411
|
13375
|
13440
|
13450
|
13345
|
13345
|
13390
|
-30
|
15
|
20
|
1272
|
-8
|
||
|
1412
|
13430
|
13460
|
13500
|
13400
|
13400
|
13475
|
-30
|
45
|
56
|
484
|
10
|
||
|
1501
|
13485
|
13520
|
13520
|
13420
|
13420
|
13450
|
-65
|
-35
|
6
|
352
|
-4
|
||
|
1502
|
13470
|
13435
|
13435
|
-35
|
-35
|
62
|
0
|
||||||
|
1503
|
13570
|
13610
|
13610
|
13530
|
13530
|
13570
|
-40
|
0
|
4
|
150
|
-2
|
||
|
1504
|
13615
|
13615
|
13615
|
0
|
0
|
10
|
0
|
||||||
|
小计
|
69798
|
353888
|
1390
|
||||||||||
|
锌
|
1405
|
15135
|
15220
|
15220
|
15180
|
15210
|
15200
|
75
|
65
|
930
|
8000
|
-620
|
|
|
1406
|
15130
|
15245
|
15295
|
15165
|
15210
|
15215
|
80
|
85
|
3172
|
29722
|
-1202
|
||
|
1407
|
15145
|
15250
|
15320
|
15180
|
15250
|
15240
|
105
|
95
|
38196
|
91698
|
5666
|
||
|
1408
|
15165
|
15260
|
15300
|
15185
|
15245
|
15250
|
80
|
85
|
24718
|
51374
|
4466
|
||
|
1409
|
15155
|
15265
|
15305
|
15190
|
15255
|
15260
|
100
|
105
|
2642
|
9516
|
920
|
||
|
1410
|
15190
|
15265
|
15325
|
15220
|
15250
|
15270
|
60
|
80
|
578
|
3044
|
60
|
||
|
1411
|
15225
|
15285
|
15325
|
15255
|
15265
|
15275
|
40
|
50
|
16
|
282
|
4
|
||
|
1412
|
15205
|
15280
|
15280
|
15210
|
15275
|
15250
|
70
|
45
|
12
|
490
|
-6
|
||
|
1501
|
15225
|
15260
|
15260
|
15260
|
15260
|
15260
|
35
|
35
|
2
|
216
|
0
|
||
|
1502
|
15225
|
15260
|
15260
|
35
|
35
|
50
|
0
|
||||||
|
1503
|
15245
|
15295
|
15295
|
15295
|
15295
|
15295
|
50
|
50
|
2
|
62
|
0
|
||
|
1504
|
15225
|
15315
|
15315
|
15315
|
15315
|
15315
|
90
|
90
|
4
|
28
|
0
|
||
|
小计
|
70272
|
194482
|
9288
|
||||||||||
|
铅
|
1405
|
13905
|
14045
|
14045
|
13900
|
13940
|
13945
|
35
|
40
|
530
|
5950
|
-70
|
|
|
1406
|
13955
|
14030
|
14060
|
13960
|
13980
|
14000
|
25
|
45
|
586
|
5628
|
-318
|
||
|
1407
|
13975
|
14060
|
14090
|
13985
|
14030
|
14025
|
55
|
50
|
274
|
4490
|
110
|
||
|
1408
|
13995
|
14070
|
14095
|
14010
|
14075
|
14035
|
80
|
40
|
648
|
2184
|
340
|
||
|
1409
|
14030
|
14085
|
14085
|
14040
|
14060
|
14060
|
30
|
30
|
134
|
918
|
100
|
||
|
1410
|
14130
|
14130
|
14130
|
0
|
0
|
2
|
0
|
||||||
|
1411
|
14155
|
14155
|
14155
|
0
|
0
|
4
|
0
|
||||||
|
1412
|
14255
|
14255
|
14255
|
0
|
0
|
26
|
0
|
||||||
|
1501
|
14260
|
14260
|
14260
|
0
|
0
|
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
|
2172
|
19206
|
162
|
||||||||||
|
黄金
|
1405
|
262.00
|
262.00
|
262.00
|
0.00
|
0.00
|
6
|
0
|
|||||
|
1406
|
258.85
|
261.05
|
261.65
|
259.70
|
259.75
|
260.85
|
0.90
|
2.00
|
55758
|
57922
|
-6824
|
||
|
1407
|
258.55
|
261.00
|
261.10
|
259.55
|
259.55
|
260.10
|
1.00
|
1.55
|
16
|
40
|
-2
|
||
|
1408
|
259.20
|
262.10
|
262.60
|
260.20
|
260.25
|
261.50
|
1.05
|
2.30
|
30
|
200
|
-2
|
||
|
1410
|
259.95
|
262.25
|
262.30
|
262.00
|
262.00
|
262.15
|
2.05
|
2.20
|
8
|
52
|
6
|
||
|
1412
|
259.50
|
262.20
|
262.70
|
260.35
|
260.40
|
261.60
|
0.90
|
2.10
|
90926
|
145996
|
11082
|
||
|
1502
|
260.15
|
260.15
|
260.15
|
0.00
|
0.00
|
36
|
0
|
||||||
|
1504
|
260.30
|
261.10
|
261.10
|
261.10
|
261.10
|
261.10
|
0.80
|
0.80
|
2
|
32
|
0
|
||
|
小计
|
146740
|
204284
|
4260
|
||||||||||
|
白银
|
1405
|
4100
|
4200
|
4200
|
4120
|
4130
|
4149
|
30
|
49
|
1488
|
3528
|
-916
|
|
|
1406
|
4063
|
4112
|
4126
|
4086
|
4098
|
4112
|
35
|
49
|
428242
|
239240
|
-16148
|
||
|
1407
|
4059
|
4116
|
4121
|
4083
|
4091
|
4104
|
32
|
45
|
456
|
1326
|
36
|
||
|
1408
|
4068
|
4115
|
4120
|
4080
|
4088
|
4111
|
20
|
43
|
66
|
764
|
-8
|
||
|
1409
|
4054
|
4101
|
4124
|
4078
|
4085
|
4102
|
31
|
48
|
1040
|
3124
|
122
|
||
|
1410
|
4055
|
4110
|
4127
|
4084
|
4084
|
4114
|
29
|
59
|
62
|
526
|
-2
|
||
|
1411
|
4058
|
4114
|
4125
|
4080
|
4080
|
4104
|
22
|
46
|
18
|
334
|
4
|
||
|
1412
|
4061
|
4119
|
4135
|
4083
|
4094
|
4116
|
33
|
55
|
509068
|
367204
|
24912
|
||
|
1501
|
4060
|
4140
|
4140
|
4090
|
4098
|
4113
|
38
|
53
|
1880
|
848
|
334
|
||
|
1502
|
4077
|
4114
|
4134
|
4097
|
4097
|
4121
|
20
|
44
|
40
|
518
|
-6
|
||
|
1503
|
4076
|
4120
|
4141
|
4109
|
4109
|
4133
|
33
|
57
|
68
|
484
|
20
|
||
|
1504
|
4066
|
4126
|
4143
|
4096
|
4096
|
4131
|
30
|
65
|
44
|
94
|
6
|
||
|
小计
|
942472
|
617990
|
8354
|
||||||||||
|
螺纹钢
|
1405
|
3350
|
3355
|
3355
|
3354
|
3354
|
3354
|
4
|
4
|
840
|
3420
|
-840
|
|
|
1406
|
3252
|
3245
|
3260
|
3232
|
3232
|
3243
|
-20
|
-9
|
18
|
474
|
-10
|
||
|
1407
|
3248
|
3247
|
3247
|
3247
|
3247
|
3247
|
-1
|
-1
|
2
|
328
|
0
|
||
|
1408
|
3230
|
3230
|
3230
|
0
|
0
|
212
|
0
|
||||||
|
1409
|
3215
|
3236
|
3239
|
3200
|
3203
|
3218
|
-12
|
3
|
2002
|
2600
|
-266
|
||
|
1410
|
3177
|
3198
|
3202
|
3162
|
3165
|
3180
|
-12
|
3
|
1784628
|
2039246
|
21984
|
||
|
1411
|
3163
|
3183
|
3183
|
3154
|
3165
|
3165
|
2
|
2
|
90
|
334
|
72
|
||
|
1412
|
3168
|
3173
|
3184
|
3167
|
3167
|
3180
|
-1
|
12
|
60
|
370
|
22
|
||
|
1501
|
3152
|
3170
|
3183
|
3150
|
3152
|
3166
|
0
|
14
|
183672
|
437118
|
15506
|
||
|
1502
|
3143
|
3152
|
3167
|
3138
|
3144
|
3156
|
1
|
13
|
58
|
936
|
0
|
||
|
1503
|
3160
|
3160
|
3170
|
3156
|
3156
|
3165
|
-4
|
5
|
12
|
472
|
-2
|
||
|
1504
|
3143
|
3154
|
3171
|
3146
|
3150
|
3154
|
7
|
11
|
302
|
1812
|
152
|
||
|
小计
|
1971684
|
2487322
|
36618
|
||||||||||
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。
