|
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 |
50960 |
50960 |
51100 |
50860 |
51040 |
50980 |
80 |
20 |
13092 |
45042 |
-3568 |
|
|
|
|
1401 |
50900 |
50960 |
51060 |
50790 |
50950 |
50920 |
50 |
20 |
55666 |
132924 |
-13524 |
|
|
|
1402 |
50700 |
50810 |
50960 |
50610 |
50790 |
50770 |
90 |
70 |
263710 |
265860 |
-18894 |
|
|
|
1403 |
50640 |
50780 |
50910 |
50580 |
50740 |
50730 |
100 |
90 |
48834 |
88490 |
2392 |
|
|
|
1404 |
50660 |
50710 |
50900 |
50580 |
50780 |
50740 |
120 |
80 |
3714 |
29804 |
130 |
|
|
|
1405 |
50670 |
50750 |
50910 |
50600 |
50780 |
50740 |
110 |
70 |
3580 |
13434 |
422 |
|
|
|
1406 |
50630 |
50720 |
50900 |
50610 |
50800 |
50720 |
170 |
90 |
2012 |
4448 |
822 |
|
|
|
1407 |
50730 |
50690 |
50910 |
50680 |
50830 |
50830 |
100 |
100 |
146 |
1196 |
12 |
|
|
|
1408 |
50730 |
50750 |
50920 |
50740 |
50850 |
50840 |
120 |
110 |
84 |
1452 |
4 |
|
|
|
1409 |
50800 |
50790 |
51000 |
50780 |
50890 |
50910 |
90 |
110 |
58 |
786 |
14 |
|
|
|
1410 |
50840 |
50890 |
50990 |
50730 |
50960 |
50860 |
120 |
20 |
64 |
1064 |
16 |
|
|
|
1411 |
50780 |
50880 |
51020 |
50880 |
51020 |
50980 |
240 |
200 |
24 |
178 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
390984 |
584678 |
-32166 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14275 |
14250 |
14280 |
14245 |
14270 |
14260 |
-5 |
-15 |
3134 |
30232 |
-2022 |
|
|
|
1401 |
14160 |
14150 |
14160 |
14125 |
14140 |
14140 |
-20 |
-20 |
1802 |
45848 |
172 |
|
|
|
1402 |
14110 |
14080 |
14110 |
14070 |
14095 |
14085 |
-15 |
-25 |
4900 |
50462 |
624 |
|
|
|
1403 |
14090 |
14075 |
14095 |
14045 |
14070 |
14065 |
-20 |
-25 |
4038 |
40932 |
1322 |
|
|
|
1404 |
14090 |
14070 |
14085 |
14050 |
14080 |
14060 |
-10 |
-30 |
2624 |
14244 |
1424 |
|
|
|
1405 |
14100 |
14100 |
14105 |
14065 |
14090 |
14080 |
-10 |
-20 |
938 |
10458 |
722 |
|
|
|
1406 |
14125 |
14105 |
14120 |
14090 |
14110 |
14095 |
-15 |
-30 |
662 |
1630 |
472 |
|
|
|
1407 |
14145 |
|
|
|
14115 |
14115 |
-30 |
-30 |
|
322 |
0 |
|
|
|
1408 |
14200 |
|
|
|
14170 |
14170 |
-30 |
-30 |
|
138 |
0 |
|
|
|
1409 |
14230 |
|
|
|
14200 |
14200 |
-30 |
-30 |
|
108 |
0 |
|
|
|
1410 |
14235 |
|
|
|
14205 |
14205 |
-30 |
-30 |
|
62 |
0 |
|
|
|
1411 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
18098 |
194436 |
2714 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14910 |
14905 |
14910 |
14870 |
14885 |
14890 |
-25 |
-20 |
2960 |
11814 |
-1426 |
|
|
|
1401 |
14875 |
14840 |
14870 |
14835 |
14850 |
14855 |
-25 |
-20 |
6124 |
67962 |
-2984 |
|
|
|
1402 |
14870 |
14860 |
14860 |
14820 |
14840 |
14840 |
-30 |
-30 |
18896 |
113956 |
-1260 |
|
|
|
1403 |
14870 |
14860 |
14860 |
14815 |
14845 |
14835 |
-25 |
-35 |
13552 |
39948 |
3408 |
|
|
|
1404 |
14870 |
14830 |
14850 |
14825 |
14845 |
14840 |
-25 |
-30 |
1056 |
2822 |
288 |
|
|
|
1405 |
14900 |
14880 |
14880 |
14850 |
14850 |
14855 |
-50 |
-45 |
80 |
572 |
22 |
|
|
|
1406 |
14870 |
14895 |
14895 |
14885 |
14885 |
14890 |
15 |
20 |
42 |
122 |
38 |
|
|
|
1407 |
14860 |
14910 |
14910 |
14885 |
14885 |
14895 |
25 |
35 |
40 |
14 |
0 |
|
|
|
1408 |
14965 |
14910 |
14910 |
14910 |
14910 |
14910 |
-55 |
-55 |
4 |
22 |
4 |
|
|
|
1409 |
14910 |
14935 |
14935 |
14935 |
14935 |
14935 |
25 |
25 |
4 |
4 |
4 |
|
|
|
1410 |
15040 |
|
|
|
15065 |
15065 |
25 |
25 |
|
14 |
0 |
|
|
|
1411 |
15175 |
|
|
|
15175 |
15175 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
42758 |
237250 |
-1906 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13880 |
13870 |
13910 |
13850 |
13890 |
13870 |
10 |
-10 |
1702 |
9114 |
354 |
|
|
|
1401 |
13960 |
13940 |
14000 |
13930 |
13970 |
13960 |
10 |
0 |
970 |
10454 |
-124 |
|
|
|
1402 |
14015 |
14010 |
14065 |
14010 |
14055 |
14040 |
40 |
25 |
482 |
2322 |
354 |
|
|
|
1403 |
14080 |
14125 |
14130 |
14070 |
14120 |
14090 |
40 |
10 |
110 |
466 |
42 |
|
|
|
1404 |
14105 |
|
|
|
14115 |
14115 |
10 |
10 |
|
2 |
0 |
|
|
|
1405 |
14135 |
|
|
|
14145 |
14145 |
10 |
10 |
|
12 |
0 |
|
|
|
1406 |
14295 |
|
|
|
14295 |
14295 |
0 |
0 |
|
10 |
0 |
|
|
|
1407 |
14370 |
|
|
|
14380 |
14380 |
10 |
10 |
|
|
0 |
|
|
|
1408 |
14200 |
|
|
|
14210 |
14210 |
10 |
10 |
|
2 |
0 |
|
|
|
1409 |
14265 |
|
|
|
14265 |
14265 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14340 |
|
|
|
14350 |
14350 |
10 |
10 |
|
|
0 |
|
|
|
1411 |
14230 |
|
|
|
14230 |
14230 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3264 |
22382 |
626 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
247.90 |
245.75 |
249.60 |
245.00 |
248.95 |
247.40 |
1.05 |
-0.50 |
44244 |
31158 |
-7484 |
|
|
|
1401 |
247.85 |
245.75 |
249.95 |
245.35 |
249.65 |
248.40 |
1.80 |
0.55 |
624 |
834 |
-6 |
|
|
|
1402 |
247.65 |
245.80 |
250.30 |
245.80 |
250.10 |
248.55 |
2.45 |
0.90 |
8 |
46 |
0 |
|
|
|
1403 |
248.40 |
245.95 |
250.10 |
245.95 |
250.10 |
249.15 |
1.70 |
0.75 |
24 |
70 |
-10 |
|
|
|
1404 |
248.25 |
245.60 |
245.60 |
245.60 |
245.60 |
245.60 |
-2.65 |
-2.65 |
2 |
18 |
0 |
|
|
|
1405 |
247.40 |
248.10 |
250.30 |
247.05 |
250.20 |
249.30 |
2.80 |
1.90 |
90 |
132 |
-20 |
|
|
|
1406 |
247.95 |
246.10 |
250.50 |
245.15 |
250.15 |
247.80 |
2.20 |
-0.15 |
186750 |
135764 |
-1094 |
|
|
|
1407 |
248.35 |
250.30 |
250.30 |
250.30 |
250.30 |
250.30 |
1.95 |
1.95 |
4 |
20 |
0 |
|
|
|
1408 |
249.25 |
248.95 |
251.20 |
248.95 |
251.20 |
250.75 |
1.95 |
1.50 |
14 |
114 |
6 |
|
|
|
1410 |
248.25 |
245.95 |
250.55 |
245.95 |
250.55 |
248.80 |
2.30 |
0.55 |
8 |
16 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
231768 |
168172 |
-8606 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4137 |
4117 |
4181 |
4096 |
4169 |
4133 |
32 |
-4 |
930452 |
166420 |
-73880 |
|
|
|
1401 |
4126 |
4106 |
4182 |
4087 |
4173 |
4139 |
47 |
13 |
451488 |
189216 |
-768 |
|
|
|
1402 |
4123 |
4102 |
4200 |
4102 |
4200 |
4187 |
77 |
64 |
786 |
1722 |
464 |
|
|
|
1403 |
4134 |
4104 |
4200 |
4100 |
4200 |
4181 |
66 |
47 |
762 |
2654 |
410 |
|
|
|
1404 |
4121 |
4172 |
4191 |
4160 |
4191 |
4179 |
70 |
58 |
26 |
320 |
-8 |
|
|
|
1405 |
4147 |
4111 |
4201 |
4106 |
4191 |
4178 |
44 |
31 |
608 |
774 |
62 |
|
|
|
1406 |
4134 |
4114 |
4202 |
4099 |
4190 |
4162 |
56 |
28 |
352746 |
198586 |
11908 |
|
|
|
1407 |
4137 |
4110 |
4202 |
4109 |
4202 |
4155 |
65 |
18 |
34 |
168 |
2 |
|
|
|
1408 |
4123 |
4176 |
4204 |
4176 |
4200 |
4188 |
77 |
65 |
36 |
246 |
-8 |
|
|
|
1409 |
4141 |
4115 |
4220 |
4115 |
4202 |
4191 |
61 |
50 |
44 |
284 |
-8 |
|
|
|
1410 |
4161 |
4130 |
4228 |
4130 |
4224 |
4171 |
63 |
10 |
38 |
200 |
6 |
|
|
|
1411 |
4161 |
4145 |
4210 |
4103 |
4210 |
4155 |
49 |
-6 |
8 |
18 |
6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1737028 |
560608 |
-61814 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3477 |
3533 |
3533 |
3475 |
3492 |
3500 |
15 |
23 |
118 |
530 |
-8 |
|
|
|
1401 |
3536 |
3541 |
3554 |
3537 |
3546 |
3547 |
10 |
11 |
68554 |
332736 |
-29130 |
|
|
|
1402 |
3482 |
3483 |
3516 |
3483 |
3507 |
3504 |
25 |
22 |
432 |
4502 |
158 |
|
|
|
1403 |
3518 |
3543 |
3567 |
3543 |
3567 |
3549 |
49 |
31 |
8 |
664 |
-2 |
|
|
|
1404 |
3580 |
3611 |
3631 |
3611 |
3628 |
3623 |
48 |
43 |
16 |
220 |
0 |
|
|
|
1405 |
3628 |
3640 |
3677 |
3636 |
3660 |
3657 |
32 |
29 |
2424668 |
1609358 |
37944 |
|
|
|
1406 |
3622 |
3663 |
3663 |
3663 |
3663 |
3663 |
41 |
41 |
14 |
152 |
4 |
|
|
|
1407 |
3635 |
3686 |
3686 |
3676 |
3676 |
3685 |
41 |
50 |
22 |
230 |
18 |
|
|
|
1408 |
3644 |
|
|
|
3694 |
3694 |
50 |
50 |
|
488 |
0 |
|
|
|
1409 |
3649 |
3676 |
3704 |
3662 |
3694 |
3681 |
45 |
32 |
392 |
1452 |
-100 |
|
|
|
1410 |
3669 |
3670 |
3719 |
3670 |
3704 |
3700 |
35 |
31 |
73876 |
252694 |
27972 |
|
|
|
1411 |
3697 |
3697 |
3697 |
3697 |
3697 |
3697 |
0 |
0 |
2 |
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2568102 |
2203028 |
36856 |
|
