|
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 |
51140 |
51270 |
51290 |
51060 |
51140 |
51180 |
0 |
40 |
7660 |
13590 |
-3300 |
|
|
|
|
1401 |
51140 |
51280 |
51310 |
51030 |
51100 |
51180 |
-40 |
40 |
17730 |
79632 |
-2438 |
|
|
|
1402 |
51080 |
51250 |
51290 |
50990 |
51100 |
51150 |
20 |
70 |
153328 |
242798 |
-3030 |
|
|
|
1403 |
50990 |
51190 |
51190 |
50920 |
51040 |
51070 |
50 |
80 |
58656 |
127286 |
3284 |
|
|
|
1404 |
50950 |
51100 |
51140 |
50900 |
51000 |
51030 |
50 |
80 |
9210 |
43020 |
1672 |
|
|
|
1405 |
50950 |
51020 |
51130 |
50870 |
51000 |
51000 |
50 |
50 |
3524 |
19834 |
-348 |
|
|
|
1406 |
50950 |
51050 |
51100 |
50900 |
50980 |
51000 |
30 |
50 |
814 |
5626 |
64 |
|
|
|
1407 |
50990 |
51090 |
51090 |
50910 |
50980 |
51010 |
-10 |
20 |
188 |
1458 |
52 |
|
|
|
1408 |
51030 |
51110 |
51110 |
50930 |
50930 |
51050 |
-100 |
20 |
50 |
1436 |
16 |
|
|
|
1409 |
51040 |
51110 |
51130 |
50940 |
51050 |
51030 |
10 |
-10 |
56 |
818 |
-2 |
|
|
|
1410 |
51030 |
51200 |
51200 |
50950 |
51040 |
51070 |
10 |
40 |
48 |
1210 |
0 |
|
|
|
1411 |
51030 |
51090 |
51090 |
50980 |
51010 |
51040 |
-20 |
10 |
38 |
482 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
251302 |
537190 |
-4022 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14340 |
14330 |
14335 |
14260 |
14260 |
14300 |
-80 |
-40 |
1320 |
4570 |
-770 |
|
|
|
1401 |
14235 |
14290 |
14295 |
14220 |
14235 |
14235 |
0 |
0 |
3390 |
39484 |
-1352 |
|
|
|
1402 |
14155 |
14180 |
14185 |
14140 |
14155 |
14155 |
0 |
0 |
7160 |
52132 |
-2690 |
|
|
|
1403 |
14080 |
14115 |
14120 |
14065 |
14080 |
14090 |
0 |
10 |
4748 |
49246 |
-498 |
|
|
|
1404 |
14040 |
14060 |
14070 |
14010 |
14035 |
14035 |
-5 |
-5 |
4874 |
30928 |
2342 |
|
|
|
1405 |
14025 |
14045 |
14045 |
13990 |
14010 |
14010 |
-15 |
-15 |
1076 |
17136 |
276 |
|
|
|
1406 |
14015 |
14025 |
14025 |
13970 |
14005 |
14000 |
-10 |
-15 |
604 |
6334 |
304 |
|
|
|
1407 |
14025 |
14035 |
14040 |
13985 |
14015 |
14010 |
-10 |
-15 |
344 |
1480 |
258 |
|
|
|
1408 |
14045 |
14080 |
14080 |
14010 |
14030 |
14025 |
-15 |
-20 |
100 |
364 |
54 |
|
|
|
1409 |
14045 |
14020 |
14035 |
14015 |
14035 |
14020 |
-10 |
-25 |
160 |
366 |
58 |
|
|
|
1410 |
14030 |
14065 |
14065 |
14030 |
14030 |
14050 |
0 |
20 |
20 |
172 |
12 |
|
|
|
1411 |
14065 |
|
|
|
14065 |
14065 |
0 |
0 |
|
38 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
23796 |
202250 |
-2006 |
|
|
|
|||||||||||||
|
锌 |
1312 |
14945 |
14895 |
15045 |
14895 |
14980 |
14980 |
35 |
35 |
460 |
3250 |
-330 |
|
|
|
1401 |
14940 |
15060 |
15060 |
14970 |
14995 |
15010 |
55 |
70 |
7412 |
21308 |
-5290 |
|
|
|
1402 |
14950 |
15050 |
15060 |
14930 |
15010 |
15015 |
60 |
65 |
35606 |
94976 |
-12696 |
|
|
|
1403 |
14945 |
15030 |
15055 |
14970 |
15005 |
15010 |
60 |
65 |
21880 |
65892 |
-4466 |
|
|
|
1404 |
14950 |
15060 |
15085 |
14970 |
15000 |
15020 |
50 |
70 |
3674 |
13834 |
384 |
|
|
|
1405 |
14960 |
15125 |
15125 |
14980 |
15015 |
15030 |
55 |
70 |
510 |
1996 |
-16 |
|
|
|
1406 |
14995 |
15075 |
15075 |
15035 |
15035 |
15060 |
40 |
65 |
14 |
414 |
2 |
|
|
|
1407 |
14835 |
15045 |
15045 |
15020 |
15045 |
15040 |
210 |
205 |
12 |
24 |
2 |
|
|
|
1408 |
15045 |
15085 |
15100 |
15085 |
15100 |
15095 |
55 |
50 |
28 |
40 |
20 |
|
|
|
1409 |
15030 |
|
|
|
15030 |
15030 |
0 |
0 |
|
26 |
0 |
|
|
|
1410 |
15070 |
|
|
|
15070 |
15070 |
0 |
0 |
|
44 |
0 |
|
|
|
1411 |
15080 |
|
|
|
15080 |
15080 |
0 |
0 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
69596 |
201810 |
-22390 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13905 |
13930 |
13945 |
13900 |
13920 |
13905 |
15 |
0 |
350 |
7600 |
-130 |
|
|
|
1401 |
13975 |
14050 |
14050 |
13955 |
13975 |
13985 |
0 |
10 |
1316 |
8004 |
-788 |
|
|
|
1402 |
14055 |
14080 |
14150 |
14035 |
14065 |
14065 |
10 |
10 |
1070 |
6226 |
718 |
|
|
|
1403 |
14095 |
14150 |
14150 |
14090 |
14105 |
14110 |
10 |
15 |
306 |
1424 |
154 |
|
|
|
1404 |
14140 |
14245 |
14245 |
14140 |
14145 |
14155 |
5 |
15 |
1084 |
1922 |
826 |
|
|
|
1405 |
14245 |
14190 |
14235 |
14190 |
14235 |
14220 |
-10 |
-25 |
6 |
14 |
2 |
|
|
|
1406 |
14300 |
|
|
|
14300 |
14300 |
0 |
0 |
|
14 |
0 |
|
|
|
1407 |
14245 |
|
|
|
14250 |
14250 |
5 |
5 |
|
2 |
0 |
|
|
|
1408 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
2 |
0 |
|
|
|
1409 |
14270 |
|
|
|
14270 |
14270 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14320 |
|
|
|
14335 |
14335 |
15 |
15 |
|
|
0 |
|
|
|
1411 |
14355 |
|
|
|
14355 |
14355 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
4132 |
25208 |
782 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
242.50 |
244.60 |
247.45 |
244.60 |
245.45 |
245.50 |
2.95 |
3.00 |
732 |
2178 |
-360 |
|
|
|
1401 |
244.20 |
244.30 |
249.00 |
244.30 |
247.00 |
246.90 |
2.80 |
2.70 |
868 |
1094 |
-72 |
|
|
|
1402 |
245.10 |
248.10 |
248.15 |
248.05 |
248.15 |
248.05 |
3.05 |
2.95 |
14 |
72 |
6 |
|
|
|
1403 |
246.25 |
247.20 |
249.15 |
247.20 |
249.10 |
248.75 |
2.85 |
2.50 |
16 |
126 |
-2 |
|
|
|
1404 |
246.70 |
250.20 |
251.20 |
249.40 |
249.40 |
250.15 |
2.70 |
3.45 |
24 |
48 |
2 |
|
|
|
1405 |
247.55 |
250.05 |
251.00 |
249.95 |
250.70 |
250.30 |
3.15 |
2.75 |
28 |
98 |
-2 |
|
|
|
1406 |
247.85 |
249.80 |
252.15 |
249.55 |
251.00 |
251.10 |
3.15 |
3.25 |
245240 |
170172 |
-8014 |
|
|
|
1407 |
248.45 |
250.35 |
252.25 |
250.35 |
251.30 |
251.55 |
2.85 |
3.10 |
54 |
104 |
16 |
|
|
|
1408 |
248.10 |
251.40 |
252.30 |
251.20 |
252.20 |
251.55 |
4.10 |
3.45 |
30 |
136 |
14 |
|
|
|
1410 |
250.25 |
253.45 |
253.45 |
252.10 |
252.10 |
252.40 |
1.85 |
2.15 |
40 |
24 |
-20 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
247046 |
174052 |
-8432 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4076 |
4180 |
4200 |
4124 |
4156 |
4161 |
80 |
85 |
8816 |
23868 |
-1332 |
|
|
|
1401 |
4102 |
4166 |
4213 |
4154 |
4187 |
4187 |
85 |
85 |
121698 |
86310 |
-11308 |
|
|
|
1402 |
4123 |
4161 |
4232 |
4161 |
4212 |
4210 |
89 |
87 |
4086 |
8256 |
-132 |
|
|
|
1403 |
4136 |
4200 |
4242 |
4193 |
4225 |
4225 |
89 |
89 |
744 |
5384 |
46 |
|
|
|
1404 |
4160 |
4244 |
4265 |
4232 |
4239 |
4246 |
79 |
86 |
54 |
306 |
-2 |
|
|
|
1405 |
4172 |
4233 |
4281 |
4233 |
4258 |
4259 |
86 |
87 |
1742 |
1228 |
198 |
|
|
|
1406 |
4181 |
4251 |
4294 |
4248 |
4276 |
4277 |
95 |
96 |
2453760 |
597932 |
-15802 |
|
|
|
1407 |
4192 |
4275 |
4301 |
4270 |
4280 |
4289 |
88 |
97 |
236 |
160 |
-132 |
|
|
|
1408 |
4201 |
4298 |
4305 |
4281 |
4286 |
4285 |
85 |
84 |
48 |
244 |
12 |
|
|
|
1409 |
4206 |
4271 |
4312 |
4271 |
4285 |
4295 |
79 |
89 |
90 |
266 |
-14 |
|
|
|
1410 |
4211 |
4323 |
4323 |
4295 |
4295 |
4308 |
84 |
97 |
16 |
224 |
2 |
|
|
|
1411 |
4227 |
4330 |
4332 |
4305 |
4323 |
4322 |
96 |
95 |
8 |
66 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2591298 |
724244 |
-28462 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3500 |
|
|
|
3500 |
3500 |
0 |
0 |
|
360 |
0 |
|
|
|
1401 |
3576 |
3579 |
3595 |
3569 |
3595 |
3582 |
19 |
6 |
32114 |
119610 |
-18110 |
|
|
|
1402 |
3541 |
3527 |
3554 |
3523 |
3548 |
3541 |
7 |
0 |
92 |
4352 |
6 |
|
|
|
1403 |
3585 |
|
|
|
3585 |
3585 |
0 |
0 |
|
674 |
0 |
|
|
|
1404 |
3659 |
3641 |
3665 |
3641 |
3665 |
3663 |
6 |
4 |
28 |
222 |
-2 |
|
|
|
1405 |
3719 |
3718 |
3738 |
3691 |
3735 |
3716 |
16 |
-3 |
1933408 |
1672764 |
11576 |
|
|
|
1406 |
3723 |
3711 |
3742 |
3704 |
3731 |
3720 |
8 |
-3 |
108 |
392 |
36 |
|
|
|
1407 |
3722 |
3705 |
3717 |
3705 |
3717 |
3705 |
-5 |
-17 |
42 |
264 |
0 |
|
|
|
1408 |
3727 |
3725 |
3725 |
3724 |
3724 |
3724 |
-3 |
-3 |
18 |
134 |
0 |
|
|
|
1409 |
3735 |
3730 |
3758 |
3726 |
3758 |
3741 |
23 |
6 |
74 |
1220 |
-22 |
|
|
|
1410 |
3743 |
3746 |
3774 |
3726 |
3772 |
3752 |
29 |
9 |
128356 |
524836 |
26732 |
|
|
|
1411 |
3744 |
3771 |
3771 |
3768 |
3768 |
3769 |
24 |
25 |
4 |
44 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2094244 |
2324872 |
20216 |
|
