|
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
|
49710
|
49760
|
50280
|
49590
|
50000
|
49910
|
290
|
200
|
34950
|
101858
|
-7368
|
||
|
1407
|
48920
|
49000
|
49530
|
48770
|
49360
|
49150
|
440
|
230
|
92012
|
234288
|
-3696
|
||
|
1408
|
48380
|
48410
|
49060
|
48190
|
48950
|
48620
|
570
|
240
|
463486
|
284548
|
-3546
|
||
|
1409
|
47990
|
48060
|
48740
|
47810
|
48640
|
48380
|
650
|
390
|
121968
|
118946
|
-54
|
||
|
1410
|
47710
|
47800
|
48550
|
47550
|
48450
|
48150
|
740
|
440
|
21218
|
34306
|
-214
|
||
|
1411
|
47580
|
47530
|
48400
|
47400
|
48290
|
48050
|
710
|
470
|
3668
|
14142
|
260
|
||
|
1412
|
47410
|
47380
|
48280
|
47260
|
48200
|
47990
|
790
|
580
|
2848
|
11498
|
546
|
||
|
1501
|
47320
|
47290
|
48150
|
47180
|
48120
|
47620
|
800
|
300
|
1258
|
3194
|
416
|
||
|
1502
|
47250
|
47050
|
48020
|
47050
|
48020
|
47640
|
770
|
390
|
316
|
1800
|
24
|
||
|
1503
|
47210
|
46990
|
47910
|
46980
|
47910
|
47570
|
700
|
360
|
158
|
896
|
2
|
||
|
1504
|
47080
|
46910
|
47800
|
46870
|
47800
|
47420
|
720
|
340
|
450
|
1932
|
166
|
||
|
1505
|
47040
|
46800
|
47720
|
46800
|
47710
|
47320
|
670
|
280
|
1114
|
1164
|
962
|
||
|
小计
|
743446
|
808572
|
-12502
|
||||||||||
|
铝
|
1406
|
13000
|
13050
|
13130
|
13020
|
13110
|
13090
|
110
|
90
|
5172
|
64014
|
-2106
|
|
|
1407
|
13035
|
13075
|
13170
|
13055
|
13140
|
13110
|
105
|
75
|
22414
|
110926
|
-3450
|
||
|
1408
|
13080
|
13130
|
13210
|
13105
|
13190
|
13155
|
110
|
75
|
14288
|
91232
|
680
|
||
|
1409
|
13130
|
13120
|
13250
|
13120
|
13240
|
13210
|
110
|
80
|
4328
|
30518
|
780
|
||
|
1410
|
13190
|
13240
|
13305
|
13220
|
13290
|
13275
|
100
|
85
|
2202
|
8654
|
446
|
||
|
1411
|
13260
|
13315
|
13365
|
13300
|
13350
|
13345
|
90
|
85
|
562
|
1708
|
362
|
||
|
1412
|
13320
|
13365
|
13420
|
13365
|
13410
|
13405
|
90
|
85
|
138
|
582
|
44
|
||
|
1501
|
13370
|
13400
|
13500
|
13400
|
13500
|
13450
|
130
|
80
|
6
|
352
|
4
|
||
|
1502
|
13375
|
13425
|
13445
|
13415
|
13445
|
13425
|
70
|
50
|
10
|
68
|
10
|
||
|
1503
|
13485
|
13505
|
13505
|
13505
|
13505
|
13505
|
20
|
20
|
4
|
150
|
-4
|
||
|
1504
|
13560
|
13580
|
13580
|
20
|
20
|
12
|
0
|
||||||
|
1505
|
13415
|
13430
|
13430
|
15
|
15
|
16
|
0
|
||||||
|
小计
|
49124
|
308232
|
-3234
|
||||||||||
|
锌
|
1406
|
15175
|
15175
|
15230
|
15170
|
15225
|
15200
|
50
|
25
|
2340
|
21996
|
-1282
|
|
|
1407
|
15190
|
15195
|
15255
|
15175
|
15250
|
15210
|
60
|
20
|
10468
|
82908
|
-222
|
||
|
1408
|
15205
|
15215
|
15270
|
15180
|
15270
|
15225
|
65
|
20
|
17698
|
63344
|
3062
|
||
|
1409
|
15215
|
15225
|
15270
|
15190
|
15260
|
15230
|
45
|
15
|
3126
|
15826
|
1756
|
||
|
1410
|
15220
|
15235
|
15275
|
15200
|
15275
|
15230
|
55
|
10
|
1052
|
4250
|
780
|
||
|
1411
|
15190
|
15240
|
15240
|
50
|
50
|
282
|
0
|
||||||
|
1412
|
15250
|
15175
|
15285
|
15175
|
15285
|
15235
|
35
|
-15
|
6
|
490
|
2
|
||
|
1501
|
15290
|
15295
|
15315
|
15295
|
15315
|
15305
|
25
|
15
|
4
|
226
|
2
|
||
|
1502
|
15280
|
15290
|
15290
|
10
|
10
|
48
|
0
|
||||||
|
1503
|
15295
|
15295
|
15295
|
0
|
0
|
62
|
0
|
||||||
|
1504
|
15305
|
15265
|
15265
|
15265
|
15265
|
15265
|
-40
|
-40
|
2
|
36
|
-2
|
||
|
1505
|
15395
|
15445
|
15445
|
15220
|
15310
|
15325
|
-85
|
-70
|
10
|
2
|
2
|
||
|
小计
|
34706
|
189470
|
4098
|
||||||||||
|
铅
|
1406
|
13915
|
13920
|
13995
|
13920
|
13995
|
13955
|
80
|
40
|
340
|
5008
|
12
|
|
|
1407
|
13945
|
13945
|
14040
|
13930
|
14010
|
13975
|
65
|
30
|
420
|
4508
|
122
|
||
|
1408
|
13985
|
14020
|
14040
|
13975
|
14030
|
14005
|
45
|
20
|
284
|
3016
|
34
|
||
|
1409
|
13995
|
14000
|
14045
|
13990
|
14040
|
14015
|
45
|
20
|
226
|
1386
|
150
|
||
|
1410
|
14085
|
14085
|
14085
|
0
|
0
|
0
|
|||||||
|
1411
|
14195
|
14195
|
14195
|
0
|
0
|
8
|
0
|
||||||
|
1412
|
14200
|
14200
|
14200
|
0
|
0
|
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
|
1270
|
13970
|
318
|
||||||||||
|
黄金
|
1406
|
260.35
|
259.30
|
260.60
|
259.30
|
260.55
|
259.90
|
0.20
|
-0.45
|
23066
|
32472
|
-5062
|
|
|
1407
|
260.10
|
260.10
|
260.10
|
0.00
|
0.00
|
34
|
0
|
||||||
|
1408
|
260.55
|
260.05
|
260.95
|
259.90
|
260.95
|
260.50
|
0.40
|
-0.05
|
88
|
196
|
2
|
||
|
1410
|
260.30
|
260.05
|
261.60
|
260.05
|
261.60
|
260.70
|
1.30
|
0.40
|
28
|
50
|
2
|
||
|
1412
|
260.85
|
259.85
|
261.60
|
259.60
|
261.30
|
260.45
|
0.45
|
-0.40
|
121616
|
165398
|
2138
|
||
|
1502
|
261.00
|
260.80
|
261.90
|
260.65
|
261.90
|
260.90
|
0.90
|
-0.10
|
16
|
32
|
-2
|
||
|
1504
|
261.50
|
261.65
|
261.65
|
261.65
|
261.65
|
261.65
|
0.15
|
0.15
|
2
|
32
|
0
|
||
|
小计
|
144816
|
198214
|
-2922
|
||||||||||
|
白银
|
1406
|
4115
|
4098
|
4136
|
4094
|
4133
|
4113
|
18
|
-2
|
162122
|
193742
|
-10100
|
|
|
1407
|
4108
|
4084
|
4123
|
4081
|
4118
|
4092
|
10
|
-16
|
666
|
1348
|
226
|
||
|
1408
|
4096
|
4081
|
4110
|
4066
|
4106
|
4092
|
10
|
-4
|
182
|
850
|
-78
|
||
|
1409
|
4100
|
4075
|
4114
|
4066
|
4113
|
4083
|
13
|
-17
|
744
|
3320
|
66
|
||
|
1410
|
4099
|
4080
|
4113
|
4075
|
4113
|
4093
|
14
|
-6
|
46
|
562
|
10
|
||
|
1411
|
4100
|
4087
|
4109
|
4087
|
4109
|
4101
|
9
|
1
|
6
|
330
|
4
|
||
|
1412
|
4109
|
4080
|
4119
|
4072
|
4116
|
4094
|
7
|
-15
|
662404
|
413652
|
19902
|
||
|
1501
|
4113
|
4095
|
4121
|
4080
|
4120
|
4097
|
7
|
-16
|
400
|
788
|
4
|
||
|
1502
|
4106
|
4095
|
4118
|
4095
|
4118
|
4110
|
12
|
4
|
18
|
528
|
6
|
||
|
1503
|
4120
|
4108
|
4128
|
4094
|
4124
|
4110
|
4
|
-10
|
30
|
534
|
-6
|
||
|
1504
|
4113
|
4122
|
4126
|
4122
|
4126
|
4123
|
13
|
10
|
6
|
108
|
0
|
||
|
1505
|
4113
|
4109
|
4135
|
4097
|
4135
|
4114
|
22
|
1
|
14
|
4
|
4
|
||
|
小计
|
826638
|
615766
|
10038
|
||||||||||
|
螺纹钢
|
1406
|
3184
|
3125
|
3150
|
3110
|
3110
|
3141
|
-74
|
-43
|
120
|
528
|
52
|
|
|
1407
|
3205
|
3154
|
3154
|
3132
|
3132
|
3147
|
-73
|
-58
|
54
|
320
|
20
|
||
|
1408
|
3172
|
3154
|
3154
|
3140
|
3140
|
3144
|
-32
|
-28
|
12
|
212
|
6
|
||
|
1409
|
3126
|
3106
|
3142
|
3106
|
3120
|
3122
|
-6
|
-4
|
2448
|
2852
|
-232
|
||
|
1410
|
3097
|
3081
|
3107
|
3072
|
3080
|
3085
|
-17
|
-12
|
2610682
|
2226070
|
7734
|
||
|
1411
|
3089
|
3092
|
3092
|
3078
|
3078
|
3081
|
-11
|
-8
|
14
|
238
|
4
|
||
|
1412
|
3107
|
3079
|
3120
|
3076
|
3105
|
3091
|
-2
|
-16
|
220
|
358
|
-10
|
||
|
1501
|
3090
|
3076
|
3096
|
3068
|
3074
|
3080
|
-16
|
-10
|
238026
|
540328
|
18370
|
||
|
1502
|
3091
|
3071
|
3095
|
3071
|
3080
|
3084
|
-11
|
-7
|
22
|
966
|
-4
|
||
|
1503
|
3103
|
3078
|
3078
|
3078
|
3078
|
3078
|
-25
|
-25
|
2
|
492
|
2
|
||
|
1504
|
3111
|
3100
|
3107
|
3085
|
3096
|
3095
|
-15
|
-16
|
176
|
1946
|
-84
|
||
|
1505
|
3122
|
3108
|
3129
|
3102
|
3103
|
3110
|
-19
|
-12
|
2074
|
2376
|
926
|
||
|
小计
|
2853850
|
2776686
|
26784
|
||||||||||
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。
