|
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
|
|
|
品种:铜
|
|||||||||||
|
1412
|
47880
|
47610
|
47800
|
47500
|
47750
|
47680
|
-130
|
-200
|
22622
|
86964
|
-1858
|
|
1501
|
47530
|
47180
|
47430
|
47110
|
47330
|
47250
|
-200
|
-280
|
217414
|
273580
|
-18338
|
|
1502
|
47190
|
46820
|
47080
|
46760
|
46990
|
46910
|
-200
|
-280
|
153048
|
211158
|
4452
|
|
1503
|
46930
|
46600
|
46800
|
46510
|
46710
|
46670
|
-220
|
-260
|
19918
|
63426
|
3398
|
|
1504
|
46740
|
46340
|
46600
|
46300
|
46520
|
46460
|
-220
|
-280
|
4204
|
22058
|
-150
|
|
1505
|
46570
|
46220
|
46450
|
46150
|
46400
|
46300
|
-170
|
-270
|
2076
|
18066
|
552
|
|
1506
|
46450
|
46230
|
46350
|
46070
|
46250
|
46220
|
-200
|
-230
|
502
|
8702
|
30
|
|
1507
|
46370
|
46120
|
46260
|
46030
|
46150
|
46140
|
-220
|
-230
|
98
|
2794
|
36
|
|
1508
|
46300
|
46050
|
46120
|
45940
|
46090
|
46050
|
-210
|
-250
|
28
|
2474
|
4
|
|
1509
|
46230
|
45900
|
46090
|
45840
|
45990
|
45960
|
-240
|
-270
|
48
|
2126
|
-4
|
|
1510
|
46150
|
46340
|
48090
|
45710
|
45990
|
46110
|
-160
|
-40
|
116
|
2816
|
42
|
|
1511
|
46140
|
45810
|
45950
|
45610
|
45820
|
45850
|
-320
|
-290
|
158
|
286
|
126
|
|
小计
|
420232
|
694450 / -11710
|
|||||||||
|
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
|
|
|
品种:铝
|
|||||||||||
|
1412
|
13695
|
13615
|
13675
|
13605
|
13650
|
13630
|
-45
|
-65
|
8008
|
44398
|
-1766
|
|
1501
|
13730
|
13675
|
13720
|
13625
|
13700
|
13670
|
-30
|
-60
|
63178
|
122820
|
-10472
|
|
1502
|
13755
|
13710
|
13755
|
13655
|
13725
|
13695
|
-30
|
-60
|
20160
|
87566
|
1938
|
|
1503
|
13775
|
13710
|
13780
|
13680
|
13760
|
13715
|
-15
|
-60
|
7092
|
63232
|
8
|
|
1504
|
13815
|
13770
|
13820
|
13720
|
13820
|
13770
|
5
|
-45
|
996
|
18806
|
524
|
|
1505
|
13855
|
13785
|
13875
|
13760
|
13850
|
13805
|
-5
|
-50
|
498
|
6334
|
252
|
|
1506
|
13900
|
13840
|
13870
|
13840
|
13870
|
13855
|
-30
|
-45
|
4
|
714
|
2
|
|
1507
|
13950
|
13970
|
13970
|
13970
|
13970
|
13970
|
20
|
20
|
10
|
332
|
-10
|
|
1508
|
13995
|
13985
|
13985
|
13950
|
13985
|
13970
|
-10
|
-25
|
8
|
234
|
0
|
|
1509
|
14005
|
14000
|
14045
|
13960
|
14015
|
14000
|
10
|
-5
|
100
|
172
|
78
|
|
1510
|
14100
|
14020
|
14020
|
14020
|
14020
|
14020
|
-80
|
-80
|
6
|
92
|
-6
|
|
1511
|
14160
|
14160
|
14160
|
0
|
0
|
0
|
4
|
0
|
|||
|
小计
|
100060
|
344704 / -9452
|
|||||||||
|
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
|
|
|
品种:锌
|
|||||||||||
|
1412
|
16765
|
16765
|
16800
|
16675
|
16725
|
16750
|
-40
|
-15
|
8998
|
37238
|
-1996
|
|
1501
|
16715
|
16700
|
16735
|
16600
|
16665
|
16670
|
-50
|
-45
|
262796
|
150678
|
-17380
|
|
1502
|
16665
|
16650
|
16695
|
16565
|
16620
|
16630
|
-45
|
-35
|
48768
|
53248
|
714
|
|
1503
|
16625
|
16620
|
16660
|
16530
|
16600
|
16600
|
-25
|
-25
|
2482
|
6724
|
740
|
|
1504
|
16560
|
16560
|
16595
|
16555
|
16575
|
16570
|
15
|
10
|
486
|
840
|
232
|
|
1505
|
16570
|
16560
|
16640
|
16500
|
16550
|
16550
|
-20
|
-20
|
388
|
1946
|
2
|
|
1506
|
16615
|
16555
|
16555
|
16540
|
16540
|
16545
|
-75
|
-70
|
4
|
108
|
-2
|
|
1507
|
16525
|
16525
|
16525
|
0
|
0
|
0
|
78
|
0
|
|||
|
1508
|
16565
|
16570
|
16570
|
16525
|
16565
|
16555
|
0
|
-10
|
14
|
102
|
0
|
|
1509
|
16575
|
16535
|
16660
|
16535
|
16545
|
16580
|
-30
|
5
|
6
|
78
|
-2
|
|
1510
|
16625
|
16565
|
16605
|
16530
|
16590
|
16575
|
-35
|
-50
|
20
|
60
|
8
|
|
1511
|
16665
|
16665
|
16665
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
323962
|
251100 / -17684
|
|||||||||
|
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
|
|
|
品种:铅
|
|||||||||||
|
1412
|
13420
|
13455
|
13480
|
13430
|
13450
|
13455
|
30
|
35
|
448
|
5702
|
-2
|
|
1501
|
13490
|
13500
|
13555
|
13495
|
13520
|
13525
|
30
|
35
|
3126
|
16232
|
-166
|
|
1502
|
13575
|
13585
|
13640
|
13580
|
13620
|
13610
|
45
|
35
|
920
|
5192
|
636
|
|
1503
|
13630
|
13685
|
13715
|
13660
|
13710
|
13685
|
80
|
55
|
126
|
500
|
34
|
|
1504
|
13755
|
13800
|
13800
|
13765
|
13765
|
13775
|
10
|
20
|
6
|
70
|
2
|
|
1505
|
13780
|
13805
|
13885
|
13805
|
13885
|
13855
|
105
|
75
|
6
|
90
|
-2
|
|
1506
|
13865
|
13865
|
13865
|
0
|
0
|
0
|
12
|
0
|
|||
|
1507
|
13880
|
13880
|
13880
|
0
|
0
|
0
|
4
|
0
|
|||
|
1508
|
13875
|
13930
|
13930
|
55
|
55
|
0
|
8
|
0
|
|||
|
1509
|
13900
|
13860
|
13860
|
13690
|
13690
|
13755
|
-210
|
-145
|
10
|
14
|
6
|
|
1510
|
14000
|
13855
|
13855
|
-145
|
-145
|
0
|
10
|
0
|
|||
|
1511
|
14000
|
14000
|
14000
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
4642
|
27834 / 508
|
|||||||||
|
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
|
|
|
品种:黄金
|
|||||||||||
|
1412
|
234.85
|
236.95
|
236.95
|
235.15
|
235.80
|
235.80
|
0.95
|
0.95
|
30694
|
37524
|
-3290
|
|
1501
|
235.00
|
237.10
|
237.10
|
235.45
|
235.90
|
235.90
|
0.90
|
0.90
|
82
|
144
|
6
|
|
1502
|
235.80
|
237.05
|
237.05
|
236.45
|
236.85
|
236.75
|
1.05
|
0.95
|
24
|
100
|
4
|
|
1504
|
235.85
|
236.30
|
236.90
|
236.30
|
236.90
|
236.65
|
1.05
|
0.80
|
24
|
112
|
-10
|
|
1506
|
235.80
|
237.80
|
237.90
|
235.95
|
236.80
|
236.75
|
1.00
|
0.95
|
228922
|
210064
|
1406
|
|
1508
|
236.15
|
238.25
|
238.25
|
235.85
|
235.85
|
236.40
|
-0.30
|
0.25
|
20
|
54
|
10
|
|
1510
|
238.00
|
238.00
|
238.00
|
0
|
2
|
0
|
|||||
|
小计
|
259766
|
248000 / -1874
|
|||||||||
|
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
|
|
|
品种:白银
|
|||||||||||
|
1412
|
3484
|
3498
|
3513
|
3476
|
3499
|
3496
|
15
|
12
|
154418
|
160936
|
-2900
|
|
1501
|
3472
|
3499
|
3499
|
3461
|
3476
|
3476
|
4
|
4
|
2922
|
4328
|
-44
|
|
1502
|
3454
|
3475
|
3476
|
3445
|
3461
|
3461
|
7
|
7
|
22
|
474
|
-4
|
|
1503
|
3443
|
3456
|
3460
|
3441
|
3446
|
3456
|
3
|
13
|
134
|
652
|
-30
|
|
1504
|
3441
|
3445
|
3451
|
3435
|
3438
|
3440
|
-3
|
-1
|
94
|
196
|
-16
|
|
1505
|
3432
|
3440
|
3453
|
3416
|
3438
|
3434
|
6
|
2
|
940
|
1126
|
6
|
|
1506
|
3425
|
3435
|
3446
|
3406
|
3429
|
3428
|
4
|
3
|
1719892
|
464156
|
350
|
|
1507
|
3428
|
3437
|
3447
|
3423
|
3430
|
3432
|
2
|
4
|
30
|
538
|
2
|
|
1508
|
3425
|
3423
|
3432
|
3423
|
3432
|
3428
|
7
|
3
|
14
|
154
|
2
|
|
1509
|
3431
|
3451
|
3452
|
3436
|
3439
|
3449
|
8
|
18
|
62
|
248
|
-40
|
|
1510
|
3437
|
3445
|
3459
|
3430
|
3431
|
3448
|
-6
|
11
|
54
|
814
|
-10
|
|
1511
|
3426
|
3426
|
3426
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
1878582
|
633622 / -2684
|
|||||||||
|
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
|
|
|
品种:螺纹钢
|
|||||||||||
|
1412
|
2623
|
2565
|
2627
|
2565
|
2605
|
2609
|
-18
|
-14
|
100
|
2262
|
0
|
|
1501
|
2572
|
2550
|
2569
|
2545
|
2560
|
2560
|
-12
|
-12
|
450432
|
610418
|
-76074
|
|
1502
|
2507
|
2484
|
2503
|
2467
|
2494
|
2496
|
-13
|
-11
|
192
|
4292
|
40
|
|
1503
|
2520
|
2486
|
2516
|
2486
|
2498
|
2500
|
-22
|
-20
|
76
|
1112
|
-16
|
|
1504
|
2489
|
2461
|
2473
|
2451
|
2473
|
2461
|
-16
|
-28
|
34
|
484
|
4
|
|
1505
|
2462
|
2441
|
2461
|
2433
|
2446
|
2445
|
-16
|
-17
|
5697686
|
3710612
|
-253996
|
|
1506
|
2455
|
2434
|
2450
|
2429
|
2436
|
2441
|
-19
|
-14
|
1094
|
3726
|
-404
|
|
1507
|
2467
|
2446
|
2456
|
2437
|
2446
|
2443
|
-21
|
-24
|
112
|
552
|
40
|
|
1508
|
2458
|
2440
|
2450
|
2428
|
2442
|
2442
|
-16
|
-16
|
26
|
266
|
6
|
|
1509
|
2469
|
2449
|
2456
|
2432
|
2439
|
2446
|
-30
|
-23
|
1750
|
4148
|
-96
|
|
1510
|
2467
|
2440
|
2450
|
2419
|
2428
|
2434
|
-39
|
-33
|
95708
|
180478
|
26722
|
|
1511
|
2487
|
2438
|
2449
|
2414
|
2430
|
2426
|
-57
|
-61
|
58
|
44
|
34
|
|
小计
|
6247268
|
4518394 / -303740
|
|||||||||
|
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
|
|
|
品种:线材
|
|||||||||||
|
1412
|
2850
|
2850
|
2850
|
0
|
0
|
0
|
2
|
0
|
|||
|
1501
|
2922
|
2922
|
2922
|
0
|
0
|
0
|
6
|
0
|
|||
|
1502
|
2901
|
2901
|
2901
|
0
|
0
|
0
|
4
|
0
|
|||
|
1503
|
2726
|
2726
|
2726
|
0
|
0
|
0
|
0
|
0
|
|||
|
1504
|
2884
|
2884
|
2884
|
0
|
0
|
0
|
8
|
0
|
|||
|
1505
|
2861
|
2861
|
2861
|
0
|
0
|
0
|
2
|
0
|
|||
|
1506
|
2943
|
2795
|
2795
|
-148
|
-148
|
0
|
2
|
0
|
|||
|
1507
|
3028
|
3028
|
3028
|
0
|
0
|
0
|
0
|
0
|
|||
|
1508
|
3031
|
3031
|
3031
|
0
|
0
|
0
|
0
|
0
|
|||
|
1509
|
3020
|
3020
|
3020
|
0
|
0
|
0
|
0
|
0
|
|||
|
1510
|
3136
|
3136
|
3136
|
0
|
0
|
0
|
0
|
0
|
|||
|
1511
|
3136
|
3136
|
3136
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
0
|
24 / 0
|
|||||||||
|
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
|
|
|
品种:热轧卷板
|
|||||||||||
|
1412
|
3052
|
3050
|
3050
|
-2
|
-2
|
0
|
48
|
0
|
|||
|
1501
|
2862
|
2856
|
2876
|
2852
|
2860
|
2862
|
-2
|
0
|
4740
|
36016
|
-714
|
|
1502
|
2848
|
2848
|
2848
|
0
|
0
|
0
|
0
|
0
|
|||
|
1503
|
2848
|
2848
|
2848
|
0
|
0
|
0
|
312
|
0
|
|||
|
1504
|
2830
|
2830
|
2830
|
0
|
0
|
0
|
0
|
0
|
|||
|
1505
|
2766
|
2736
|
2746
|
2724
|
2740
|
2734
|
-26
|
-32
|
804
|
2796
|
522
|
|
1506
|
2860
|
2860
|
2860
|
0
|
0
|
0
|
2
|
0
|
|||
|
1507
|
2900
|
2900
|
2900
|
0
|
0
|
0
|
0
|
0
|
|||
|
1508
|
2948
|
2948
|
2948
|
0
|
0
|
0
|
0
|
0
|
|||
|
1509
|
2984
|
2984
|
2984
|
0
|
0
|
0
|
0
|
0
|
|||
|
1510
|
2800
|
2768
|
2768
|
-32
|
-32
|
0
|
2
|
0
|
|||
|
1511
|
2800
|
2800
|
2800
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
5544
|
39176 / -192
|
|||||||||
|
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
|
|
|
品种:燃料油
|
|||||||||||
|
1412
|
2968
|
2968
|
2968
|
0
|
0
|
0
|
4
|
0
|
|||
|
1501
|
3074
|
3074
|
3074
|
0
|
0
|
0
|
12
|
0
|
|||
|
1503
|
3369
|
3369
|
3369
|
0
|
0
|
0
|
8
|
0
|
|||
|
1504
|
3265
|
3265
|
3265
|
0
|
0
|
0
|
0
|
0
|
|||
|
1505
|
3185
|
3211
|
3211
|
3211
|
3211
|
3211
|
26
|
26
|
2
|
116
|
-2
|
|
1506
|
3344
|
3371
|
3371
|
27
|
27
|
0
|
2
|
0
|
|||
|
1507
|
3367
|
3394
|
3394
|
27
|
27
|
0
|
0
|
0
|
|||
|
1508
|
3560
|
3589
|
3589
|
29
|
29
|
0
|
2
|
0
|
|||
|
1509
|
3174
|
3174
|
3174
|
0
|
0
|
0
|
4
|
0
|
|||
|
1510
|
3137
|
3137
|
3137
|
0
|
0
|
0
|
0
|
0
|
|||
|
1511
|
3137
|
3137
|
3137
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
2
|
148 / -2
|
|||||||||
|
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
|
|
|
品种:石油沥青
|
|||||||||||
|
1412
|
3712
|
3650
|
3848
|
3650
|
3730
|
3710
|
18
|
-2
|
172
|
232
|
-24
|
|
1501
|
3800
|
3798
|
3798
|
-2
|
-2
|
0
|
20
|
0
|
|||
|
1502
|
3960
|
3960
|
3960
|
0
|
0
|
0
|
0
|
0
|
|||
|
1503
|
3478
|
3352
|
3616
|
3352
|
3616
|
3542
|
138
|
64
|
8
|
26
|
6
|
|
1504
|
3392
|
3392
|
3392
|
0
|
0
|
0
|
0
|
0
|
|||
|
1505
|
3392
|
3392
|
3392
|
0
|
0
|
0
|
0
|
0
|
|||
|
1506
|
3804
|
3748
|
3748
|
3748
|
3748
|
3748
|
-56
|
-56
|
12
|
36
|
0
|
|
1509
|
4044
|
3984
|
3984
|
-60
|
-60
|
0
|
18
|
0
|
|||
|
1512
|
3558
|
3700
|
3700
|
3600
|
3600
|
3650
|
42
|
92
|
4
|
8
|
0
|
|
1603
|
3138
|
3138
|
3138
|
0
|
0
|
0
|
0
|
0
|
|||
|
1606
|
3224
|
3306
|
3306
|
82
|
82
|
0
|
0
|
0
|
|||
|
1609
|
3222
|
3222
|
3222
|
0
|
0
|
0
|
0
|
0
|
|||
|
小计
|
196
|
340 / -18
|
|||||||||
|
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
|
|
|
品种:天然橡胶
|
|||||||||||
|
1501
|
12560
|
12525
|
12810
|
12510
|
12715
|
12675
|
155
|
115
|
417308
|
162130
|
-2380
|
|
1503
|
12665
|
12750
|
12900
|
12735
|
12860
|
12835
|
195
|
170
|
48
|
308
|
-6
|
|
1504
|
12785
|
12805
|
12805
|
12780
|
12780
|
12780
|
-5
|
-5
|
34
|
46
|
32
|
|
1505
|
12865
|
12800
|
13050
|
12795
|
12930
|
12930
|
65
|
65
|
329568
|
158014
|
6670
|
|
1506
|
13070
|
13005
|
13035
|
12970
|
12970
|
13000
|
-100
|
-70
|
6
|
22
|
0
|
|
1507
|
12945
|
12970
|
13115
|
12945
|
13030
|
13005
|
85
|
60
|
40
|
192
|
-14
|
|
1508
|
12925
|
13020
|
13080
|
13020
|
13025
|
13040
|
100
|
115
|
6
|
26
|
2
|
|
1509
|
12975
|
12950
|
13135
|
12920
|
13030
|
13030
|
55
|
55
|
18228
|
32924
|
504
|
|
1510
|
13000
|
13055
|
13055
|
55
|
55
|
0
|
10
|
0
|
|||
|
1511
|
13000
|
13080
|
13105
|
13080
|
13100
|
13090
|
100
|
90
|
12
|
10
|
4
|
|
小计
|
765250
|
353682 / 4812
|
|||||||||
|
总计
|
10005504
|
7111474
|
-342036
|
||||||||
