|
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 |
||
|
|
|||||||||||||
|
1311 |
50960 |
50650 |
50710 |
50600 |
50600 |
50640 |
-360 |
-320 |
6490 |
13110 |
-2270 |
|
|
|
|
1312 |
50940 |
50460 |
50750 |
50460 |
50600 |
50640 |
-340 |
-300 |
17792 |
66268 |
-2134 |
|
|
|
1401 |
50800 |
50420 |
50660 |
50410 |
50450 |
50520 |
-350 |
-280 |
198510 |
253796 |
-20560 |
|
|
|
1402 |
50700 |
50300 |
50570 |
50300 |
50340 |
50430 |
-360 |
-270 |
180584 |
213848 |
12590 |
|
|
|
1403 |
50720 |
50250 |
50570 |
50250 |
50360 |
50430 |
-360 |
-290 |
15282 |
45772 |
2418 |
|
|
|
1404 |
50800 |
50370 |
50620 |
50350 |
50400 |
50490 |
-400 |
-310 |
5270 |
21104 |
584 |
|
|
|
1405 |
50790 |
50280 |
50650 |
50280 |
50450 |
50510 |
-340 |
-280 |
1534 |
9640 |
260 |
|
|
|
1406 |
50850 |
50530 |
50650 |
50430 |
50540 |
50540 |
-310 |
-310 |
280 |
2932 |
50 |
|
|
|
1407 |
50850 |
50540 |
50710 |
50500 |
50500 |
50600 |
-350 |
-250 |
150 |
1112 |
22 |
|
|
|
1408 |
50790 |
50600 |
50790 |
50520 |
50590 |
50680 |
-200 |
-110 |
346 |
1354 |
-48 |
|
|
|
1409 |
50840 |
49210 |
50750 |
49210 |
50630 |
50620 |
-210 |
-220 |
88 |
778 |
30 |
|
|
|
1410 |
50940 |
50570 |
50740 |
50560 |
50590 |
50660 |
-350 |
-280 |
94 |
950 |
50 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
426420 |
630664 |
-9008 |
|
|
|
|||||||||||||
|
铝 |
1311 |
14370 |
14380 |
14405 |
14380 |
14405 |
14395 |
35 |
25 |
1160 |
2970 |
-1100 |
|
|
|
1312 |
14260 |
14250 |
14295 |
14220 |
14290 |
14245 |
30 |
-15 |
3242 |
40848 |
314 |
|
|
|
1401 |
14220 |
14210 |
14240 |
14165 |
14220 |
14190 |
0 |
-30 |
9146 |
44358 |
1708 |
|
|
|
1402 |
14200 |
14195 |
14210 |
14155 |
14200 |
14175 |
0 |
-25 |
5158 |
39220 |
1174 |
|
|
|
1403 |
14200 |
14195 |
14215 |
14150 |
14210 |
14170 |
10 |
-30 |
3660 |
26804 |
1698 |
|
|
|
1404 |
14205 |
14190 |
14215 |
14160 |
14210 |
14180 |
5 |
-25 |
622 |
9280 |
212 |
|
|
|
1405 |
14210 |
14250 |
14250 |
14170 |
14210 |
14185 |
0 |
-25 |
658 |
7652 |
324 |
|
|
|
1406 |
14240 |
14220 |
14235 |
14200 |
14230 |
14225 |
-10 |
-15 |
76 |
648 |
66 |
|
|
|
1407 |
14275 |
14220 |
14290 |
14220 |
14275 |
14270 |
0 |
-5 |
144 |
242 |
84 |
|
|
|
1408 |
14280 |
14280 |
14360 |
14280 |
14360 |
14315 |
80 |
35 |
62 |
104 |
46 |
|
|
|
1409 |
14405 |
14325 |
14350 |
14320 |
14320 |
14340 |
-85 |
-65 |
36 |
80 |
34 |
|
|
|
1410 |
14390 |
14345 |
14355 |
14345 |
14355 |
14350 |
-35 |
-40 |
4 |
4 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
23968 |
172210 |
4564 |
|
|
|
|||||||||||||
|
锌 |
1311 |
14805 |
14840 |
14900 |
14840 |
14900 |
14880 |
95 |
75 |
590 |
3080 |
-80 |
|
|
|
1312 |
14795 |
14785 |
14870 |
14785 |
14850 |
14845 |
55 |
50 |
2206 |
18860 |
-1282 |
|
|
|
1401 |
14790 |
14790 |
14850 |
14775 |
14830 |
14820 |
40 |
30 |
21984 |
90482 |
-8276 |
|
|
|
1402 |
14785 |
14785 |
14860 |
14780 |
14830 |
14825 |
45 |
40 |
29806 |
91594 |
356 |
|
|
|
1403 |
14795 |
14790 |
14870 |
14790 |
14850 |
14840 |
55 |
45 |
6186 |
22362 |
3040 |
|
|
|
1404 |
14815 |
14845 |
14880 |
14845 |
14855 |
14855 |
40 |
40 |
976 |
1618 |
828 |
|
|
|
1405 |
14840 |
14875 |
14895 |
14865 |
14870 |
14885 |
30 |
45 |
24 |
476 |
14 |
|
|
|
1406 |
14850 |
14895 |
14895 |
14895 |
14895 |
14895 |
45 |
45 |
2 |
80 |
0 |
|
|
|
1407 |
14860 |
14890 |
14890 |
14890 |
14890 |
14890 |
30 |
30 |
2 |
10 |
2 |
|
|
|
1408 |
14930 |
14930 |
14930 |
14930 |
14930 |
14930 |
0 |
0 |
2 |
18 |
2 |
|
|
|
1409 |
14965 |
|
|
|
14965 |
14965 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14980 |
15025 |
15025 |
15000 |
15000 |
15015 |
20 |
35 |
8 |
20 |
-4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
61786 |
228600 |
-5400 |
|
|
|
|||||||||||||
|
铅 |
1311 |
13955 |
13990 |
14000 |
13800 |
13980 |
13920 |
25 |
-35 |
510 |
6030 |
-20 |
|
|
|
1312 |
14010 |
14020 |
14100 |
14020 |
14045 |
14045 |
35 |
35 |
820 |
8484 |
-176 |
|
|
|
1401 |
14065 |
14090 |
14150 |
14090 |
14120 |
14105 |
55 |
40 |
1746 |
9446 |
586 |
|
|
|
1402 |
14105 |
14140 |
14180 |
14130 |
14180 |
14145 |
75 |
40 |
250 |
950 |
128 |
|
|
|
1403 |
14245 |
|
|
|
14285 |
14285 |
40 |
40 |
|
50 |
0 |
|
|
|
1404 |
14220 |
|
|
|
14220 |
14220 |
0 |
0 |
|
2 |
0 |
|
|
|
1405 |
14360 |
|
|
|
14400 |
14400 |
40 |
40 |
|
26 |
0 |
|
|
|
1406 |
14425 |
|
|
|
14410 |
14410 |
-15 |
-15 |
|
10 |
0 |
|
|
|
1407 |
14330 |
|
|
|
14370 |
14370 |
40 |
40 |
|
|
0 |
|
|
|
1408 |
14595 |
|
|
|
14635 |
14635 |
40 |
40 |
|
2 |
0 |
|
|
|
1409 |
14520 |
|
|
|
14520 |
14520 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14595 |
|
|
|
14635 |
14635 |
40 |
40 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3326 |
25000 |
518 |
|
|
|
|||||||||||||
|
黄金 |
1311 |
251.55 |
|
|
|
251.55 |
251.55 |
0.00 |
0.00 |
|
12 |
0 |
|
|
|
1312 |
253.00 |
253.20 |
255.20 |
251.60 |
254.45 |
253.20 |
1.45 |
0.20 |
122202 |
51540 |
-6778 |
|
|
|
1401 |
253.75 |
253.50 |
255.45 |
252.60 |
254.70 |
254.15 |
0.95 |
0.40 |
532 |
772 |
6 |
|
|
|
1402 |
253.55 |
255.35 |
255.55 |
255.35 |
255.55 |
255.45 |
2.00 |
1.90 |
4 |
24 |
0 |
|
|
|
1403 |
254.65 |
255.90 |
255.90 |
255.75 |
255.75 |
255.80 |
1.10 |
1.15 |
4 |
50 |
-2 |
|
|
|
1404 |
255.30 |
254.35 |
255.90 |
254.15 |
255.85 |
255.00 |
0.55 |
-0.30 |
14 |
20 |
-2 |
|
|
|
1405 |
254.20 |
255.05 |
255.65 |
255.05 |
255.60 |
255.10 |
1.40 |
0.90 |
148 |
172 |
118 |
|
|
|
1406 |
254.15 |
254.50 |
256.50 |
253.05 |
255.50 |
254.75 |
1.35 |
0.60 |
67652 |
100262 |
108 |
|
|
|
1407 |
254.00 |
254.30 |
256.15 |
254.30 |
256.15 |
254.95 |
2.15 |
0.95 |
6 |
26 |
0 |
|
|
|
1408 |
254.35 |
256.05 |
256.10 |
256.05 |
256.10 |
256.05 |
1.75 |
1.70 |
8 |
22 |
2 |
|
|
|
1410 |
253.55 |
255.50 |
255.50 |
255.50 |
255.50 |
255.50 |
1.95 |
1.95 |
2 |
10 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
190572 |
152910 |
-6548 |
|
|
|
|||||||||||||
|
白银 |
1311 |
4225 |
4255 |
4261 |
4223 |
4252 |
4248 |
27 |
23 |
428 |
4948 |
-136 |
|
|
|
1312 |
4259 |
4245 |
4282 |
4205 |
4257 |
4235 |
-2 |
-24 |
1788150 |
333870 |
-15576 |
|
|
|
1401 |
4257 |
4243 |
4288 |
4207 |
4264 |
4248 |
7 |
-9 |
264672 |
127040 |
4704 |
|
|
|
1402 |
4254 |
4250 |
4290 |
4230 |
4277 |
4251 |
23 |
-3 |
314 |
1102 |
-16 |
|
|
|
1403 |
4251 |
4257 |
4295 |
4244 |
4274 |
4271 |
23 |
20 |
338 |
2242 |
-50 |
|
|
|
1404 |
4274 |
4272 |
4302 |
4272 |
4297 |
4292 |
23 |
18 |
8 |
216 |
2 |
|
|
|
1405 |
4282 |
4282 |
4320 |
4253 |
4302 |
4282 |
20 |
0 |
118 |
490 |
2 |
|
|
|
1406 |
4290 |
4280 |
4325 |
4243 |
4302 |
4289 |
12 |
-1 |
73266 |
73776 |
5958 |
|
|
|
1407 |
4296 |
4267 |
4304 |
4265 |
4293 |
4284 |
-3 |
-12 |
22 |
124 |
-18 |
|
|
|
1408 |
4318 |
4294 |
4332 |
4287 |
4323 |
4303 |
5 |
-15 |
30 |
196 |
0 |
|
|
|
1409 |
4307 |
4312 |
4330 |
4281 |
4330 |
4302 |
23 |
-5 |
42 |
220 |
0 |
|
|
|
1410 |
4332 |
4313 |
4323 |
4300 |
4309 |
4308 |
-23 |
-24 |
80 |
24 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2127468 |
544248 |
-5122 |
|
|
|
|||||||||||||
|
螺纹钢 |
1311 |
3400 |
|
|
|
3400 |
3400 |
0 |
0 |
|
540 |
0 |
|
|
|
1312 |
3477 |
3461 |
3476 |
3440 |
3443 |
3451 |
-34 |
-26 |
44 |
1010 |
-20 |
|
|
|
1401 |
3549 |
3540 |
3543 |
3520 |
3521 |
3530 |
-28 |
-19 |
79664 |
487806 |
-21850 |
|
|
|
1402 |
3516 |
3504 |
3504 |
3481 |
3488 |
3488 |
-28 |
-28 |
294 |
4684 |
-32 |
|
|
|
1403 |
3548 |
3529 |
3545 |
3526 |
3530 |
3538 |
-18 |
-10 |
16 |
674 |
6 |
|
|
|
1404 |
3610 |
3608 |
3625 |
3567 |
3595 |
3589 |
-15 |
-21 |
92 |
246 |
-8 |
|
|
|
1405 |
3663 |
3641 |
3650 |
3614 |
3620 |
3629 |
-43 |
-34 |
1902964 |
1519356 |
-318 |
|
|
|
1406 |
3663 |
3640 |
3656 |
3624 |
3635 |
3639 |
-28 |
-24 |
66 |
124 |
24 |
|
|
|
1407 |
3661 |
3628 |
3629 |
3620 |
3629 |
3625 |
-32 |
-36 |
12 |
210 |
-4 |
|
|
|
1408 |
3667 |
3655 |
3655 |
3655 |
3655 |
3655 |
-12 |
-12 |
2 |
92 |
0 |
|
|
|
1409 |
3675 |
3660 |
3662 |
3629 |
3629 |
3647 |
-46 |
-28 |
448 |
1784 |
-188 |
|
|
|
1410 |
3692 |
3680 |
3681 |
3636 |
3644 |
3652 |
-48 |
-40 |
40578 |
160268 |
21932 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2024180 |
2176794 |
-458 |
|
