|
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 |
||
|
|
|||||||||||||
|
1312 |
50800 |
51270 |
51290 |
50750 |
50780 |
50960 |
-20 |
160 |
15850 |
48610 |
-1908 |
|
|
|
|
1401 |
50740 |
51200 |
51260 |
50680 |
50710 |
50900 |
-30 |
160 |
60300 |
146448 |
-7022 |
|
|
|
1402 |
50530 |
50990 |
51020 |
50480 |
50500 |
50700 |
-30 |
170 |
252702 |
284754 |
9674 |
|
|
|
1403 |
50460 |
50920 |
50950 |
50430 |
50450 |
50640 |
-10 |
180 |
39816 |
86098 |
6142 |
|
|
|
1404 |
50470 |
50920 |
50980 |
50420 |
50420 |
50660 |
-50 |
190 |
5118 |
29674 |
328 |
|
|
|
1405 |
50500 |
50870 |
50950 |
50450 |
50460 |
50670 |
-40 |
170 |
4004 |
13012 |
1008 |
|
|
|
1406 |
50520 |
50890 |
50890 |
50480 |
50480 |
50630 |
-40 |
110 |
200 |
3626 |
0 |
|
|
|
1407 |
50600 |
50810 |
50850 |
50600 |
50600 |
50730 |
0 |
130 |
28 |
1184 |
2 |
|
|
|
1408 |
50590 |
50840 |
50870 |
50600 |
50600 |
50730 |
10 |
140 |
70 |
1448 |
14 |
|
|
|
1409 |
50680 |
51020 |
51020 |
50680 |
50680 |
50800 |
0 |
120 |
58 |
772 |
-2 |
|
|
|
1410 |
50700 |
50940 |
50940 |
50720 |
50720 |
50840 |
20 |
140 |
60 |
1048 |
0 |
|
|
|
1411 |
50690 |
51130 |
51130 |
50700 |
50700 |
50780 |
10 |
90 |
128 |
170 |
86 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
378334 |
616844 |
8322 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14285 |
14310 |
14310 |
14265 |
14265 |
14275 |
-20 |
-10 |
484 |
32254 |
-250 |
|
|
|
1401 |
14190 |
14200 |
14210 |
14140 |
14140 |
14160 |
-50 |
-30 |
2264 |
45676 |
-200 |
|
|
|
1402 |
14140 |
14165 |
14170 |
14075 |
14085 |
14110 |
-55 |
-30 |
4368 |
49838 |
2784 |
|
|
|
1403 |
14120 |
14125 |
14130 |
14060 |
14065 |
14090 |
-55 |
-30 |
4346 |
39610 |
2180 |
|
|
|
1404 |
14125 |
14130 |
14130 |
14070 |
14080 |
14090 |
-45 |
-35 |
1130 |
12820 |
682 |
|
|
|
1405 |
14135 |
14125 |
14125 |
14080 |
14090 |
14100 |
-45 |
-35 |
246 |
9736 |
124 |
|
|
|
1406 |
14155 |
14165 |
14170 |
14105 |
14105 |
14125 |
-50 |
-30 |
466 |
1158 |
160 |
|
|
|
1407 |
14180 |
14155 |
14155 |
14145 |
14145 |
14145 |
-35 |
-35 |
52 |
322 |
50 |
|
|
|
1408 |
14210 |
|
|
|
14200 |
14200 |
-10 |
-10 |
|
138 |
0 |
|
|
|
1409 |
14245 |
|
|
|
14230 |
14230 |
-15 |
-15 |
|
108 |
0 |
|
|
|
1410 |
14270 |
|
|
|
14235 |
14235 |
-35 |
-35 |
|
62 |
0 |
|
|
|
1411 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
13356 |
191722 |
5530 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14865 |
14935 |
14950 |
14900 |
14905 |
14910 |
40 |
45 |
928 |
13240 |
-450 |
|
|
|
1401 |
14835 |
14900 |
14925 |
14835 |
14840 |
14875 |
5 |
40 |
7542 |
70946 |
-2434 |
|
|
|
1402 |
14825 |
14900 |
14920 |
14830 |
14830 |
14870 |
5 |
45 |
19732 |
115216 |
-430 |
|
|
|
1403 |
14825 |
14890 |
14915 |
14835 |
14835 |
14870 |
10 |
45 |
5026 |
36540 |
1474 |
|
|
|
1404 |
14830 |
14850 |
14900 |
14850 |
14850 |
14870 |
20 |
40 |
280 |
2534 |
126 |
|
|
|
1405 |
14860 |
14910 |
14930 |
14850 |
14885 |
14900 |
25 |
40 |
46 |
550 |
0 |
|
|
|
1406 |
14870 |
|
|
|
14870 |
14870 |
0 |
0 |
|
84 |
0 |
|
|
|
1407 |
14820 |
|
|
|
14860 |
14860 |
40 |
40 |
|
14 |
0 |
|
|
|
1408 |
14925 |
|
|
|
14965 |
14965 |
40 |
40 |
|
18 |
0 |
|
|
|
1409 |
14910 |
|
|
|
14910 |
14910 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
15000 |
15040 |
15040 |
15040 |
15040 |
15040 |
40 |
40 |
2 |
14 |
-2 |
|
|
|
1411 |
15135 |
|
|
|
15135 |
15135 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
33556 |
239156 |
-1716 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13865 |
13890 |
13925 |
13855 |
13855 |
13880 |
-10 |
15 |
788 |
8760 |
-144 |
|
|
|
1401 |
13950 |
13995 |
14000 |
13930 |
13935 |
13960 |
-15 |
10 |
528 |
10578 |
-176 |
|
|
|
1402 |
14015 |
14035 |
14060 |
14000 |
14000 |
14015 |
-15 |
0 |
308 |
1968 |
150 |
|
|
|
1403 |
14070 |
14090 |
14105 |
14065 |
14070 |
14080 |
0 |
10 |
206 |
424 |
78 |
|
|
|
1404 |
14105 |
|
|
|
14105 |
14105 |
0 |
0 |
|
2 |
0 |
|
|
|
1405 |
14120 |
|
|
|
14135 |
14135 |
15 |
15 |
|
12 |
0 |
|
|
|
1406 |
14295 |
|
|
|
14295 |
14295 |
0 |
0 |
|
10 |
0 |
|
|
|
1407 |
14360 |
|
|
|
14370 |
14370 |
10 |
10 |
|
|
0 |
|
|
|
1408 |
14190 |
|
|
|
14200 |
14200 |
10 |
10 |
|
2 |
0 |
|
|
|
1409 |
14255 |
|
|
|
14255 |
14255 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14330 |
|
|
|
14340 |
14340 |
10 |
10 |
|
|
0 |
|
|
|
1411 |
14220 |
|
|
|
14220 |
14220 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1830 |
21756 |
-92 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
248.25 |
249.20 |
249.20 |
245.15 |
245.65 |
247.90 |
-2.60 |
-0.35 |
28234 |
38642 |
-2950 |
|
|
|
1401 |
248.45 |
249.05 |
249.45 |
245.80 |
245.90 |
247.85 |
-2.55 |
-0.60 |
424 |
840 |
-46 |
|
|
|
1402 |
248.50 |
249.75 |
249.75 |
246.60 |
246.60 |
247.65 |
-1.90 |
-0.85 |
6 |
46 |
0 |
|
|
|
1403 |
248.90 |
248.40 |
248.40 |
248.40 |
248.40 |
248.40 |
-0.50 |
-0.50 |
2 |
80 |
2 |
|
|
|
1404 |
248.75 |
|
|
|
248.25 |
248.25 |
-0.50 |
-0.50 |
|
18 |
0 |
|
|
|
1405 |
248.75 |
249.80 |
249.80 |
246.00 |
246.20 |
247.40 |
-2.55 |
-1.35 |
82 |
152 |
-12 |
|
|
|
1406 |
248.25 |
249.10 |
249.35 |
245.25 |
245.75 |
247.95 |
-2.50 |
-0.30 |
115266 |
136858 |
5928 |
|
|
|
1407 |
248.45 |
248.35 |
248.35 |
248.35 |
248.35 |
248.35 |
-0.10 |
-0.10 |
4 |
20 |
0 |
|
|
|
1408 |
249.40 |
249.85 |
249.85 |
249.00 |
249.25 |
249.25 |
-0.15 |
-0.15 |
28 |
108 |
22 |
|
|
|
1410 |
248.65 |
248.45 |
248.45 |
248.05 |
248.05 |
248.25 |
-0.60 |
-0.40 |
4 |
14 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
144050 |
176778 |
2942 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4147 |
4150 |
4165 |
4092 |
4098 |
4137 |
-49 |
-10 |
874790 |
240300 |
7068 |
|
|
|
1401 |
4147 |
4149 |
4162 |
4086 |
4091 |
4126 |
-56 |
-21 |
303782 |
189984 |
12876 |
|
|
|
1402 |
4153 |
4162 |
4164 |
4092 |
4095 |
4123 |
-58 |
-30 |
362 |
1258 |
60 |
|
|
|
1403 |
4160 |
4164 |
4169 |
4102 |
4104 |
4134 |
-56 |
-26 |
74 |
2244 |
14 |
|
|
|
1404 |
4164 |
4132 |
4132 |
4100 |
4100 |
4121 |
-64 |
-43 |
6 |
328 |
2 |
|
|
|
1405 |
4166 |
4152 |
4176 |
4101 |
4109 |
4147 |
-57 |
-19 |
414 |
712 |
14 |
|
|
|
1406 |
4158 |
4160 |
4171 |
4098 |
4103 |
4134 |
-55 |
-24 |
191064 |
186678 |
30208 |
|
|
|
1407 |
4161 |
4159 |
4167 |
4120 |
4120 |
4137 |
-41 |
-24 |
22 |
166 |
0 |
|
|
|
1408 |
4167 |
4146 |
4146 |
4106 |
4112 |
4123 |
-55 |
-44 |
12 |
254 |
-4 |
|
|
|
1409 |
4176 |
4166 |
4174 |
4120 |
4120 |
4141 |
-56 |
-35 |
18 |
292 |
6 |
|
|
|
1410 |
4176 |
4190 |
4190 |
4138 |
4139 |
4161 |
-37 |
-15 |
38 |
194 |
26 |
|
|
|
1411 |
4176 |
|
|
|
4161 |
4161 |
-15 |
-15 |
|
12 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1370582 |
622422 |
50270 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3464 |
3461 |
3482 |
3461 |
3482 |
3477 |
18 |
13 |
50 |
538 |
-30 |
|
|
|
1401 |
3533 |
3530 |
3549 |
3528 |
3534 |
3536 |
1 |
3 |
48742 |
361866 |
-17952 |
|
|
|
1402 |
3481 |
3485 |
3490 |
3477 |
3480 |
3482 |
-1 |
1 |
74 |
4344 |
2 |
|
|
|
1403 |
3518 |
|
|
|
3518 |
3518 |
0 |
0 |
|
666 |
0 |
|
|
|
1404 |
3579 |
|
|
|
3580 |
3580 |
1 |
1 |
|
220 |
0 |
|
|
|
1405 |
3621 |
3624 |
3642 |
3614 |
3636 |
3628 |
15 |
7 |
1475922 |
1571414 |
-344 |
|
|
|
1406 |
3617 |
3620 |
3639 |
3620 |
3639 |
3622 |
22 |
5 |
42 |
148 |
22 |
|
|
|
1407 |
3630 |
|
|
|
3635 |
3635 |
5 |
5 |
|
212 |
0 |
|
|
|
1408 |
3635 |
3644 |
3644 |
3644 |
3644 |
3644 |
9 |
9 |
2 |
488 |
0 |
|
|
|
1409 |
3643 |
3649 |
3660 |
3638 |
3658 |
3649 |
15 |
6 |
326 |
1552 |
-44 |
|
|
|
1410 |
3662 |
3669 |
3681 |
3657 |
3671 |
3669 |
9 |
7 |
17812 |
224722 |
5940 |
|
|
|
1411 |
3690 |
|
|
|
3697 |
3697 |
7 |
7 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1542970 |
2166172 |
-12406 |
|
