|
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 |
|
|
1308 |
51960 |
52290 |
52940 |
52200 |
52900 |
52380 |
940 |
420 |
14350 |
17700 |
-5820 |
|
|
|
1309 |
51840 |
51830 |
52790 |
51830 |
52680 |
52300 |
840 |
460 |
22972 |
48744 |
-1608 |
|
|
1310 |
51720 |
52150 |
52730 |
51960 |
52520 |
52250 |
800 |
530 |
24658 |
81294 |
-5840 |
|
|
1311 |
51560 |
51990 |
52590 |
51820 |
52460 |
52110 |
900 |
550 |
285334 |
245068 |
-17634 |
|
|
1312 |
51430 |
51850 |
52460 |
51680 |
52310 |
51980 |
880 |
550 |
304112 |
184260 |
10962 |
|
|
1401 |
51370 |
51850 |
52380 |
51620 |
52230 |
51910 |
860 |
540 |
26314 |
37116 |
1738 |
|
|
1402 |
51370 |
51860 |
52380 |
51630 |
52210 |
51920 |
840 |
550 |
2834 |
10346 |
-172 |
|
|
1403 |
51400 |
51780 |
52380 |
51670 |
52340 |
51910 |
940 |
510 |
822 |
4438 |
-110 |
|
|
1404 |
51430 |
51800 |
52170 |
51740 |
52170 |
51900 |
740 |
470 |
274 |
3722 |
8 |
|
|
1405 |
51490 |
51810 |
52500 |
51800 |
52500 |
51920 |
1010 |
430 |
864 |
3170 |
520 |
|
|
1406 |
51540 |
51950 |
52500 |
51850 |
52500 |
51990 |
960 |
450 |
488 |
2032 |
296 |
|
|
1407 |
51560 |
51910 |
52510 |
51860 |
52510 |
52100 |
950 |
540 |
92 |
302 |
40 |
|
|
小计 |
|
|
|
|
|
|
|
|
683114 |
638192 |
-17620 |
|
铝 |
1308 |
14280 |
14300 |
14335 |
14300 |
14335 |
14320 |
55 |
40 |
3770 |
14540 |
1500 |
|
|
1309 |
14315 |
14275 |
14400 |
13900 |
14395 |
14375 |
80 |
60 |
2538 |
25254 |
72 |
|
|
1310 |
14325 |
14410 |
14430 |
14385 |
14420 |
14395 |
95 |
70 |
10560 |
54966 |
-1014 |
|
|
1311 |
14325 |
14400 |
14425 |
14380 |
14425 |
14395 |
100 |
70 |
10702 |
50168 |
-386 |
|
|
1312 |
14315 |
14400 |
14440 |
14355 |
14425 |
14395 |
110 |
80 |
7238 |
40160 |
2420 |
|
|
1401 |
14325 |
14400 |
14425 |
14360 |
14425 |
14395 |
100 |
70 |
2452 |
8552 |
840 |
|
|
1402 |
14345 |
14400 |
14430 |
14400 |
14430 |
14415 |
85 |
70 |
182 |
1308 |
36 |
|
|
1403 |
14380 |
14445 |
14445 |
14445 |
14445 |
14445 |
65 |
65 |
4 |
518 |
0 |
|
|
1404 |
14410 |
14420 |
14480 |
14420 |
14480 |
14445 |
70 |
35 |
6 |
126 |
-2 |
|
|
1405 |
14475 |
|
|
|
14475 |
14475 |
0 |
0 |
|
120 |
0 |
|
|
1406 |
14580 |
|
|
|
14615 |
14615 |
35 |
35 |
|
4 |
0 |
|
|
1407 |
14585 |
|
|
|
14620 |
14620 |
35 |
35 |
|
2 |
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
37452 |
195718 |
3466 |
|
锌 |
1308 |
14745 |
14890 |
14930 |
14865 |
14930 |
14895 |
185 |
150 |
1710 |
4320 |
-750 |
|
|
1309 |
14730 |
14820 |
14945 |
14820 |
14930 |
14895 |
200 |
165 |
12646 |
19452 |
-7416 |
|
|
1310 |
14725 |
14915 |
14945 |
14875 |
14930 |
14895 |
205 |
170 |
29662 |
70948 |
-16728 |
|
|
1311 |
14730 |
14935 |
14955 |
14875 |
14940 |
14905 |
210 |
175 |
90052 |
120648 |
-6418 |
|
|
1312 |
14745 |
14980 |
14980 |
14885 |
14960 |
14920 |
215 |
175 |
35548 |
68116 |
2624 |
|
|
1401 |
14760 |
14930 |
14975 |
14870 |
14970 |
14945 |
210 |
185 |
4614 |
12138 |
1224 |
|
|
1402 |
14785 |
14955 |
14990 |
14940 |
14990 |
14955 |
205 |
170 |
72 |
426 |
50 |
|
|
1403 |
14820 |
15030 |
15030 |
15010 |
15010 |
15020 |
190 |
200 |
4 |
286 |
2 |
|
|
1404 |
14715 |
|
|
|
14910 |
14910 |
195 |
195 |
|
98 |
0 |
|
|
1405 |
14895 |
15065 |
15065 |
15035 |
15040 |
15040 |
145 |
145 |
14 |
136 |
4 |
|
|
1406 |
14815 |
|
|
|
14955 |
14955 |
140 |
140 |
|
4 |
0 |
|
|
1407 |
15025 |
|
|
|
15025 |
15025 |
0 |
0 |
|
|
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
174322 |
296572 |
-27408 |
|
铅 |
1308 |
14080 |
14400 |
14400 |
14100 |
14245 |
14190 |
165 |
110 |
220 |
1488 |
96 |
|
|
1309 |
14165 |
14400 |
14400 |
14210 |
14300 |
14245 |
135 |
80 |
784 |
2438 |
250 |
|
|
1310 |
14210 |
14500 |
14500 |
14290 |
14390 |
14340 |
180 |
130 |
392 |
1462 |
18 |
|
|
1311 |
14225 |
14500 |
14520 |
14370 |
14445 |
14410 |
220 |
185 |
384 |
610 |
194 |
|
|
1312 |
14315 |
14480 |
14510 |
14450 |
14510 |
14480 |
195 |
165 |
58 |
128 |
42 |
|
|
1401 |
14430 |
|
|
|
14595 |
14595 |
165 |
165 |
|
8 |
0 |
|
|
1402 |
14530 |
|
|
|
14570 |
14570 |
40 |
40 |
|
6 |
0 |
|
|
1403 |
14580 |
|
|
|
14750 |
14750 |
170 |
170 |
|
4 |
0 |
|
|
1404 |
14680 |
|
|
|
14850 |
14850 |
170 |
170 |
|
|
0 |
|
|
1405 |
14815 |
|
|
|
14985 |
14985 |
170 |
170 |
|
|
0 |
|
|
1406 |
14800 |
|
|
|
14800 |
14800 |
0 |
0 |
|
|
0 |
|
|
1407 |
14800 |
|
|
|
14800 |
14800 |
0 |
0 |
|
|
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
1838 |
6144 |
600 |
|
黄金 |
1308 |
257.05 |
262.00 |
267.00 |
262.00 |
267.00 |
265.10 |
9.95 |
8.05 |
36 |
24 |
-12 |
|
|
1309 |
260.40 |
265.35 |
266.10 |
265.20 |
265.75 |
265.80 |
5.35 |
5.40 |
40 |
206 |
-10 |
|
|
1310 |
263.05 |
264.85 |
265.95 |
264.85 |
265.85 |
265.60 |
2.80 |
2.55 |
20 |
32 |
-6 |
|
|
1311 |
259.50 |
261.10 |
265.90 |
261.10 |
265.90 |
264.55 |
6.40 |
5.05 |
12 |
40 |
-6 |
|
|
1312 |
260.65 |
261.10 |
266.50 |
260.95 |
266.05 |
263.20 |
5.40 |
2.55 |
472514 |
144636 |
5372 |
|
|
1401 |
260.90 |
261.30 |
266.25 |
258.90 |
265.85 |
264.00 |
4.95 |
3.10 |
1038 |
416 |
10 |
|
|
1402 |
259.55 |
261.40 |
265.55 |
261.40 |
265.05 |
263.00 |
5.50 |
3.45 |
30 |
64 |
-20 |
|
|
1403 |
261.30 |
264.75 |
264.75 |
264.75 |
264.75 |
264.75 |
3.45 |
3.45 |
4 |
26 |
-4 |
|
|
1404 |
261.30 |
|
|
|
264.75 |
264.75 |
3.45 |
3.45 |
|
26 |
0 |
|
|
1405 |
260.55 |
|
|
|
263.95 |
263.95 |
3.40 |
3.40 |
|
22 |
0 |
|
|
1406 |
261.45 |
261.30 |
266.40 |
260.85 |
265.90 |
265.50 |
4.45 |
4.05 |
850 |
4204 |
448 |
|
|
1407 |
262.10 |
262.70 |
266.25 |
262.05 |
266.25 |
263.65 |
4.15 |
1.55 |
6 |
6 |
0 |
|
|
小计 |
|
|
|
|
|
|
|
|
474550 |
149702 |
5772 |
|
白银 |
1308 |
4039 |
4040 |
4230 |
4040 |
4230 |
4175 |
191 |
136 |
652 |
6428 |
140 |
|
|
1309 |
4018 |
4026 |
4244 |
4026 |
4226 |
4168 |
208 |
150 |
608 |
2996 |
-208 |
|
|
1310 |
4042 |
4021 |
4257 |
4021 |
4248 |
4162 |
206 |
120 |
142 |
500 |
14 |
|
|
1311 |
4032 |
4051 |
4264 |
4051 |
4254 |
4161 |
222 |
129 |
424 |
248 |
-12 |
|
|
1312 |
4042 |
4055 |
4279 |
4047 |
4259 |
4155 |
217 |
113 |
3397322 |
413778 |
39026 |
|
|
1401 |
4055 |
4066 |
4280 |
4058 |
4264 |
4200 |
209 |
145 |
15944 |
8398 |
1764 |
|
|
1402 |
4068 |
4080 |
4283 |
4080 |
4268 |
4244 |
200 |
176 |
532 |
444 |
62 |
|
|
1403 |
4089 |
4089 |
4298 |
4089 |
4274 |
4207 |
185 |
118 |
112 |
1192 |
16 |
|
|
1404 |
4079 |
4128 |
4294 |
4118 |
4283 |
4231 |
204 |
152 |
74 |
466 |
0 |
|
|
1405 |
4123 |
4172 |
4311 |
4164 |
4303 |
4247 |
180 |
124 |
26 |
280 |
4 |
|
|
1406 |
4117 |
4107 |
4336 |
4107 |
4329 |
4257 |
212 |
140 |
1232 |
2152 |
-90 |
|
|
1407 |
4135 |
4165 |
4302 |
4165 |
4302 |
4250 |
167 |
115 |
10 |
28 |
6 |
|
|
小计 |
|
|
|
|
|
|
|
|
3417078 |
436910 |
40722 |
|
螺纹钢 |
1308 |
3381 |
|
|
|
3381 |
3381 |
0 |
0 |
|
|
0 |
|
|
1309 |
3537 |
3553 |
3611 |
3546 |
3573 |
3573 |
36 |
36 |
336 |
1982 |
-68 |
|
|
1310 |
3665 |
3681 |
3718 |
3681 |
3717 |
3698 |
52 |
33 |
65362 |
207530 |
-29810 |
|
|
1311 |
3698 |
3716 |
3736 |
3708 |
3736 |
3719 |
38 |
21 |
24 |
778 |
-2 |
|
|
1312 |
3706 |
3712 |
3750 |
3711 |
3750 |
3728 |
44 |
22 |
360 |
1292 |
74 |
|
|
1401 |
3739 |
3768 |
3812 |
3760 |
3810 |
3781 |
71 |
42 |
2069502 |
1619916 |
81588 |
|
|
1402 |
3764 |
3790 |
3821 |
3786 |
3821 |
3810 |
57 |
46 |
266 |
554 |
172 |
|
|
1403 |
3775 |
3776 |
3800 |
3773 |
3800 |
3778 |
25 |
3 |
60 |
332 |
6 |
|
|
1404 |
3761 |
3834 |
3834 |
3796 |
3831 |
3817 |
70 |
56 |
12 |
216 |
-2 |
|
|
1405 |
3787 |
3838 |
3858 |
3806 |
3858 |
3826 |
71 |
39 |
5670 |
22950 |
858 |
|
|
1406 |
3798 |
3813 |
3839 |
3813 |
3839 |
3826 |
41 |
28 |
4 |
34 |
4 |
|
|
1407 |
3804 |
3832 |
3851 |
3812 |
3851 |
3840 |
47 |
36 |
32 |
134 |
18 |
|
|
小计 |
|
|
|
|
|
|
|
|
2141628 |
1855718 |
52838 |
