|
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
|
||
|
1406
|
49770
|
49900
|
49900
|
49520
|
49600
|
49710
|
-170
|
-60
|
27886
|
109226
|
-4366
|
||
|
1407
|
49060
|
49080
|
49110
|
48690
|
48820
|
48920
|
-240
|
-140
|
86212
|
237984
|
-4962
|
||
|
1408
|
48520
|
48560
|
48570
|
48120
|
48210
|
48380
|
-310
|
-140
|
381838
|
288094
|
8026
|
||
|
1409
|
48170
|
48210
|
48210
|
47750
|
47830
|
47990
|
-340
|
-180
|
71016
|
119000
|
8178
|
||
|
1410
|
47900
|
47950
|
47950
|
47510
|
47550
|
47710
|
-350
|
-190
|
10088
|
34520
|
2056
|
||
|
1411
|
47740
|
47690
|
47730
|
47340
|
47370
|
47580
|
-370
|
-160
|
2004
|
13882
|
464
|
||
|
1412
|
47580
|
47570
|
47600
|
47210
|
47300
|
47410
|
-280
|
-170
|
1114
|
10952
|
494
|
||
|
1501
|
47470
|
47440
|
47490
|
47140
|
47180
|
47320
|
-290
|
-150
|
416
|
2778
|
-10
|
||
|
1502
|
47360
|
47270
|
47400
|
47060
|
47110
|
47250
|
-250
|
-110
|
132
|
1776
|
48
|
||
|
1503
|
47340
|
47200
|
47350
|
47000
|
47000
|
47210
|
-340
|
-130
|
158
|
894
|
92
|
||
|
1504
|
47260
|
47190
|
47200
|
46900
|
46900
|
47080
|
-360
|
-180
|
166
|
1766
|
116
|
||
|
1505
|
47260
|
47150
|
47560
|
46800
|
46800
|
47040
|
-460
|
-220
|
270
|
202
|
202
|
||
|
小计
|
581300
|
821074
|
10338
|
||||||||||
|
铝
|
1406
|
13075
|
13045
|
13055
|
12925
|
13050
|
13000
|
-25
|
-75
|
5422
|
66120
|
-1306
|
|
|
1407
|
13140
|
13110
|
13110
|
12965
|
13070
|
13035
|
-70
|
-105
|
34914
|
114376
|
-2442
|
||
|
1408
|
13185
|
13150
|
13150
|
13020
|
13115
|
13080
|
-70
|
-105
|
21316
|
90552
|
3516
|
||
|
1409
|
13235
|
13185
|
13185
|
13075
|
13165
|
13130
|
-70
|
-105
|
6646
|
29738
|
1430
|
||
|
1410
|
13285
|
13245
|
13245
|
13140
|
13210
|
13190
|
-75
|
-95
|
1784
|
8208
|
666
|
||
|
1411
|
13310
|
13275
|
13280
|
13210
|
13270
|
13260
|
-40
|
-50
|
254
|
1346
|
68
|
||
|
1412
|
13400
|
13340
|
13400
|
13250
|
13360
|
13320
|
-40
|
-80
|
114
|
538
|
40
|
||
|
1501
|
13485
|
13410
|
13410
|
13340
|
13370
|
13370
|
-115
|
-115
|
12
|
348
|
-4
|
||
|
1502
|
13435
|
13430
|
13430
|
13350
|
13385
|
13375
|
-50
|
-60
|
14
|
58
|
-4
|
||
|
1503
|
13570
|
13495
|
13495
|
13480
|
13480
|
13485
|
-90
|
-85
|
4
|
154
|
4
|
||
|
1504
|
13560
|
13560
|
13560
|
0
|
0
|
12
|
0
|
||||||
|
1505
|
13560
|
13305
|
13555
|
13305
|
13555
|
13415
|
-5
|
-145
|
26
|
16
|
16
|
||
|
小计
|
70506
|
311466
|
1984
|
||||||||||
|
锌
|
1406
|
15230
|
15220
|
15220
|
15155
|
15175
|
15175
|
-55
|
-55
|
3146
|
23278
|
-2404
|
|
|
1407
|
15255
|
15245
|
15255
|
15170
|
15170
|
15190
|
-85
|
-65
|
16364
|
83130
|
-5874
|
||
|
1408
|
15270
|
15260
|
15270
|
15180
|
15185
|
15205
|
-85
|
-65
|
12238
|
60282
|
1082
|
||
|
1409
|
15280
|
15250
|
15255
|
15185
|
15185
|
15215
|
-95
|
-65
|
2132
|
14070
|
414
|
||
|
1410
|
15310
|
15255
|
15255
|
15200
|
15200
|
15220
|
-110
|
-90
|
556
|
3470
|
416
|
||
|
1411
|
15280
|
15190
|
15190
|
-90
|
-90
|
282
|
0
|
||||||
|
1412
|
15250
|
15235
|
15280
|
15220
|
15220
|
15250
|
-30
|
0
|
8
|
488
|
-2
|
||
|
1501
|
15350
|
15320
|
15320
|
15280
|
15280
|
15290
|
-70
|
-60
|
12
|
224
|
2
|
||
|
1502
|
15260
|
15280
|
15280
|
15280
|
15280
|
15280
|
20
|
20
|
2
|
48
|
-2
|
||
|
1503
|
15320
|
15295
|
15295
|
15295
|
15295
|
15295
|
-25
|
-25
|
2
|
62
|
0
|
||
|
1504
|
15395
|
15355
|
15355
|
15260
|
15260
|
15305
|
-135
|
-90
|
8
|
38
|
2
|
||
|
1505
|
15395
|
15395
|
15395
|
0
|
0
|
0
|
|||||||
|
小计
|
34468
|
185372
|
-6366
|
||||||||||
|
铅
|
1406
|
13975
|
13915
|
13970
|
13890
|
13910
|
13915
|
-65
|
-60
|
546
|
4996
|
-256
|
|
|
1407
|
14015
|
14015
|
14015
|
13925
|
13945
|
13945
|
-70
|
-70
|
572
|
4386
|
-56
|
||
|
1408
|
14035
|
14035
|
14040
|
13970
|
13970
|
13985
|
-65
|
-50
|
526
|
2982
|
378
|
||
|
1409
|
14040
|
14050
|
14050
|
13975
|
14005
|
13995
|
-35
|
-45
|
142
|
1236
|
68
|
||
|
1410
|
14135
|
14085
|
14085
|
-50
|
-50
|
0
|
|||||||
|
1411
|
14225
|
14195
|
14195
|
-30
|
-30
|
8
|
0
|
||||||
|
1412
|
14265
|
14200
|
14200
|
-65
|
-65
|
40
|
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
|
14295
|
14295
|
14295
|
0
|
0
|
0
|
|||||||
|
1505
|
14295
|
14295
|
14295
|
0
|
0
|
0
|
|||||||
|
小计
|
1786
|
13652
|
134
|
||||||||||
|
黄金
|
1406
|
261.65
|
260.10
|
261.20
|
259.60
|
260.20
|
260.35
|
-1.45
|
-1.30
|
35058
|
37534
|
-6204
|
|
|
1407
|
260.85
|
260.10
|
260.10
|
-0.75
|
-0.75
|
34
|
0
|
||||||
|
1408
|
262.05
|
260.25
|
260.90
|
260.20
|
260.35
|
260.55
|
-1.70
|
-1.50
|
24
|
194
|
-8
|
||
|
1410
|
262.55
|
260.60
|
260.80
|
258.85
|
260.55
|
260.30
|
-2.00
|
-2.25
|
32
|
48
|
-4
|
||
|
1412
|
262.30
|
260.30
|
261.85
|
260.25
|
260.50
|
260.85
|
-1.80
|
-1.45
|
145748
|
163260
|
4108
|
||
|
1502
|
261.80
|
260.80
|
261.35
|
260.80
|
261.35
|
261.00
|
-0.45
|
-0.80
|
20
|
34
|
-2
|
||
|
1504
|
263.00
|
261.50
|
261.50
|
261.50
|
261.50
|
261.50
|
-1.50
|
-1.50
|
2
|
32
|
0
|
||
|
小计
|
180884
|
201136
|
-2110
|
||||||||||
|
白银
|
1406
|
4141
|
4115
|
4123
|
4099
|
4100
|
4115
|
-41
|
-26
|
181508
|
203842
|
-11276
|
|
|
1407
|
4138
|
4113
|
4120
|
4088
|
4088
|
4108
|
-50
|
-30
|
470
|
1122
|
-30
|
||
|
1408
|
4147
|
4114
|
4114
|
4088
|
4088
|
4096
|
-59
|
-51
|
82
|
928
|
-8
|
||
|
1409
|
4129
|
4105
|
4114
|
4076
|
4076
|
4100
|
-53
|
-29
|
808
|
3254
|
32
|
||
|
1410
|
4132
|
4110
|
4115
|
4084
|
4084
|
4099
|
-48
|
-33
|
48
|
552
|
8
|
||
|
1411
|
4142
|
4108
|
4108
|
4086
|
4086
|
4100
|
-56
|
-42
|
18
|
326
|
2
|
||
|
1412
|
4140
|
4115
|
4123
|
4082
|
4086
|
4109
|
-54
|
-31
|
707062
|
393750
|
7250
|
||
|
1501
|
4148
|
4123
|
4126
|
4092
|
4092
|
4113
|
-56
|
-35
|
86
|
784
|
2
|
||
|
1502
|
4154
|
4110
|
4110
|
4099
|
4099
|
4106
|
-55
|
-48
|
6
|
522
|
4
|
||
|
1503
|
4147
|
4126
|
4132
|
4097
|
4097
|
4120
|
-50
|
-27
|
52
|
540
|
26
|
||
|
1504
|
4156
|
4132
|
4132
|
4103
|
4107
|
4113
|
-49
|
-43
|
26
|
108
|
12
|
||
|
1505
|
4156
|
4156
|
4156
|
0
|
0
|
0
|
|||||||
|
小计
|
890166
|
605728
|
-3978
|
||||||||||
|
螺纹钢
|
1406
|
3239
|
3184
|
3184
|
3184
|
3184
|
3184
|
-55
|
-55
|
2
|
476
|
0
|
|
|
1407
|
3208
|
3207
|
3227
|
3189
|
3189
|
3205
|
-19
|
-3
|
102
|
300
|
-18
|
||
|
1408
|
3183
|
3172
|
3172
|
3172
|
3172
|
3172
|
-11
|
-11
|
6
|
206
|
-6
|
||
|
1409
|
3184
|
3165
|
3178
|
3102
|
3178
|
3126
|
-6
|
-58
|
3392
|
3084
|
446
|
||
|
1410
|
3152
|
3127
|
3130
|
3063
|
3090
|
3097
|
-62
|
-55
|
2660116
|
2218336
|
63698
|
||
|
1411
|
3149
|
3119
|
3119
|
3068
|
3079
|
3089
|
-70
|
-60
|
48
|
234
|
-14
|
||
|
1412
|
3157
|
3114
|
3129
|
3078
|
3129
|
3107
|
-28
|
-50
|
22
|
368
|
2
|
||
|
1501
|
3143
|
3126
|
3126
|
3061
|
3081
|
3090
|
-62
|
-53
|
299244
|
521958
|
47972
|
||
|
1502
|
3133
|
3113
|
3113
|
3069
|
3079
|
3091
|
-54
|
-42
|
104
|
970
|
34
|
||
|
1503
|
3139
|
3109
|
3109
|
3060
|
3082
|
3103
|
-57
|
-36
|
30
|
490
|
20
|
||
|
1504
|
3141
|
3122
|
3126
|
3085
|
3102
|
3111
|
-39
|
-30
|
188
|
2030
|
34
|
||
|
1505
|
3141
|
3145
|
3145
|
3101
|
3121
|
3122
|
-20
|
-19
|
1926
|
1450
|
1450
|
||
|
小计
|
2965180
|
2749902
|
113618
|
||||||||||
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。
