|
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 |
51370 |
51380 |
51380 |
51010 |
51100 |
51150 |
-270 |
-220 |
4800 |
7580 |
-1760 |
|
|
|
|
1401 |
51390 |
51390 |
51400 |
51070 |
51130 |
51190 |
-260 |
-200 |
23838 |
69036 |
-3056 |
|
|
|
1402 |
51420 |
51430 |
51430 |
51070 |
51160 |
51220 |
-260 |
-200 |
173690 |
226242 |
-6302 |
|
|
|
1403 |
51380 |
51400 |
51420 |
51050 |
51110 |
51210 |
-270 |
-170 |
105844 |
147290 |
17458 |
|
|
|
1404 |
51380 |
51380 |
51400 |
50990 |
51070 |
51140 |
-310 |
-240 |
22152 |
53490 |
9286 |
|
|
|
1405 |
51360 |
51360 |
51380 |
50990 |
51060 |
51140 |
-300 |
-220 |
5338 |
21450 |
1056 |
|
|
|
1406 |
51380 |
51450 |
51450 |
50990 |
51090 |
51180 |
-290 |
-200 |
1340 |
5698 |
126 |
|
|
|
1407 |
51320 |
51300 |
51310 |
51000 |
51090 |
51100 |
-230 |
-220 |
94 |
1394 |
-16 |
|
|
|
1408 |
51350 |
51330 |
51330 |
51080 |
51100 |
51250 |
-250 |
-100 |
60 |
1432 |
6 |
|
|
|
1409 |
51340 |
51320 |
51340 |
51070 |
51100 |
51230 |
-240 |
-110 |
126 |
840 |
34 |
|
|
|
1410 |
51450 |
51390 |
51390 |
51140 |
51140 |
51290 |
-310 |
-160 |
30 |
1200 |
0 |
|
|
|
1411 |
51360 |
51410 |
51410 |
51120 |
51140 |
51250 |
-220 |
-110 |
78 |
462 |
-22 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
337390 |
536114 |
16810 |
|
|
|
|||||||||||||
|
铝 |
1312 |
14255 |
14220 |
14220 |
14180 |
14180 |
14200 |
-75 |
-55 |
1110 |
3350 |
-770 |
|
|
|
1401 |
14245 |
14175 |
14210 |
14150 |
14155 |
14175 |
-90 |
-70 |
3076 |
36712 |
-1206 |
|
|
|
1402 |
14165 |
14100 |
14140 |
14080 |
14095 |
14100 |
-70 |
-65 |
4564 |
44876 |
-1424 |
|
|
|
1403 |
14110 |
14020 |
14070 |
14015 |
14030 |
14035 |
-80 |
-75 |
3308 |
48738 |
596 |
|
|
|
1404 |
14055 |
14005 |
14010 |
13965 |
13970 |
13980 |
-85 |
-75 |
4718 |
35674 |
2826 |
|
|
|
1405 |
14025 |
13965 |
13980 |
13940 |
13945 |
13960 |
-80 |
-65 |
1466 |
18202 |
994 |
|
|
|
1406 |
14015 |
13945 |
13965 |
13925 |
13945 |
13940 |
-70 |
-75 |
604 |
7202 |
450 |
|
|
|
1407 |
14040 |
13955 |
13960 |
13930 |
13945 |
13945 |
-95 |
-95 |
108 |
1656 |
92 |
|
|
|
1408 |
14025 |
13955 |
13960 |
13955 |
13955 |
13955 |
-70 |
-70 |
6 |
370 |
6 |
|
|
|
1409 |
14020 |
13960 |
13960 |
13960 |
13960 |
13960 |
-60 |
-60 |
36 |
402 |
36 |
|
|
|
1410 |
14050 |
13980 |
13980 |
13980 |
13980 |
13980 |
-70 |
-70 |
36 |
210 |
36 |
|
|
|
1411 |
14100 |
14010 |
14010 |
14000 |
14000 |
14000 |
-100 |
-100 |
64 |
64 |
-14 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
19096 |
197456 |
1622 |
|
|
|
|||||||||||||
|
锌 |
1312 |
15070 |
15000 |
15000 |
14960 |
15000 |
14995 |
-70 |
-75 |
440 |
2120 |
-50 |
|
|
|
1401 |
15075 |
15050 |
15055 |
15000 |
15005 |
15020 |
-70 |
-55 |
3688 |
14970 |
-2150 |
|
|
|
1402 |
15075 |
15060 |
15060 |
14990 |
15000 |
15015 |
-75 |
-60 |
30594 |
74452 |
-10448 |
|
|
|
1403 |
15080 |
15070 |
15070 |
14990 |
15005 |
15015 |
-75 |
-65 |
19708 |
63846 |
-1732 |
|
|
|
1404 |
15075 |
15045 |
15045 |
14990 |
15000 |
15005 |
-75 |
-70 |
3468 |
15874 |
-16 |
|
|
|
1405 |
15080 |
15005 |
15045 |
14995 |
15010 |
15015 |
-70 |
-65 |
586 |
2106 |
-18 |
|
|
|
1406 |
15110 |
15035 |
15040 |
14955 |
15040 |
15015 |
-70 |
-95 |
56 |
404 |
-28 |
|
|
|
1407 |
15060 |
|
|
|
14965 |
14965 |
-95 |
-95 |
|
24 |
0 |
|
|
|
1408 |
15160 |
15080 |
15080 |
15075 |
15075 |
15075 |
-85 |
-85 |
8 |
40 |
0 |
|
|
|
1409 |
15030 |
15105 |
15105 |
15070 |
15070 |
15090 |
40 |
60 |
6 |
28 |
2 |
|
|
|
1410 |
15195 |
15115 |
15115 |
15115 |
15115 |
15115 |
-80 |
-80 |
2 |
42 |
0 |
|
|
|
1411 |
15095 |
|
|
|
15095 |
15095 |
0 |
0 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
58556 |
173912 |
-14440 |
|
|
|
|||||||||||||
|
铅 |
1312 |
13945 |
13910 |
13910 |
13910 |
13910 |
13910 |
-35 |
-35 |
60 |
7870 |
-30 |
|
|
|
1401 |
14025 |
14030 |
14030 |
13960 |
13990 |
13985 |
-35 |
-40 |
766 |
7516 |
-272 |
|
|
|
1402 |
14105 |
14080 |
14085 |
14040 |
14070 |
14055 |
-35 |
-50 |
968 |
6676 |
-8 |
|
|
|
1403 |
14150 |
14110 |
14120 |
14100 |
14105 |
14100 |
-45 |
-50 |
90 |
1540 |
50 |
|
|
|
1404 |
14195 |
14185 |
14230 |
14145 |
14165 |
14160 |
-30 |
-35 |
946 |
2964 |
582 |
|
|
|
1405 |
14270 |
14235 |
14240 |
14215 |
14220 |
14225 |
-50 |
-45 |
42 |
80 |
28 |
|
|
|
1406 |
14300 |
|
|
|
14300 |
14300 |
0 |
0 |
|
14 |
0 |
|
|
|
1407 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
2 |
0 |
|
|
|
1408 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
|
2 |
0 |
|
|
|
1409 |
14325 |
|
|
|
14325 |
14325 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14380 |
|
|
|
14380 |
14380 |
0 |
0 |
|
|
0 |
|
|
|
1411 |
14375 |
|
|
|
14375 |
14375 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2872 |
26664 |
350 |
|
|
|
|||||||||||||
|
黄金 |
1312 |
244.00 |
241.30 |
241.30 |
239.60 |
239.80 |
239.85 |
-4.20 |
-4.15 |
78 |
2118 |
0 |
|
|
|
1401 |
246.90 |
243.40 |
243.50 |
240.95 |
241.55 |
242.00 |
-5.35 |
-4.90 |
522 |
1048 |
8 |
|
|
|
1402 |
248.15 |
241.95 |
242.50 |
241.95 |
242.50 |
242.25 |
-5.65 |
-5.90 |
8 |
80 |
-4 |
|
|
|
1403 |
248.10 |
|
|
|
242.95 |
242.95 |
-5.15 |
-5.15 |
|
126 |
0 |
|
|
|
1404 |
249.45 |
245.65 |
245.65 |
243.65 |
243.75 |
244.10 |
-5.70 |
-5.35 |
10 |
40 |
-8 |
|
|
|
1405 |
250.20 |
246.15 |
248.60 |
243.45 |
244.60 |
244.30 |
-5.60 |
-5.90 |
156 |
112 |
12 |
|
|
|
1406 |
250.85 |
246.75 |
247.15 |
244.40 |
244.75 |
245.65 |
-6.10 |
-5.20 |
243946 |
174626 |
564 |
|
|
|
1407 |
251.55 |
245.60 |
245.60 |
245.50 |
245.50 |
245.55 |
-6.05 |
-6.00 |
16 |
104 |
6 |
|
|
|
1408 |
251.60 |
245.15 |
246.15 |
245.15 |
246.05 |
245.80 |
-5.55 |
-5.80 |
28 |
124 |
-8 |
|
|
|
1410 |
251.60 |
|
|
|
245.80 |
245.80 |
-5.80 |
-5.80 |
|
26 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
244764 |
178404 |
570 |
|
|
|
|||||||||||||
|
白银 |
1312 |
4161 |
4099 |
4099 |
4000 |
4010 |
4040 |
-151 |
-121 |
916 |
23256 |
-140 |
|
|
|
1401 |
4195 |
4103 |
4119 |
4017 |
4033 |
4062 |
-162 |
-133 |
99212 |
80690 |
-3460 |
|
|
|
1402 |
4221 |
4130 |
4140 |
4039 |
4055 |
4093 |
-166 |
-128 |
950 |
8114 |
-148 |
|
|
|
1403 |
4234 |
4166 |
4166 |
4055 |
4068 |
4096 |
-166 |
-138 |
1010 |
5480 |
132 |
|
|
|
1404 |
4257 |
4169 |
4169 |
4068 |
4068 |
4106 |
-189 |
-151 |
36 |
290 |
-12 |
|
|
|
1405 |
4265 |
4200 |
4200 |
4071 |
4093 |
4123 |
-172 |
-142 |
1392 |
1188 |
-24 |
|
|
|
1406 |
4283 |
4193 |
4203 |
4084 |
4102 |
4149 |
-181 |
-134 |
3156432 |
598110 |
-8166 |
|
|
|
1407 |
4284 |
4201 |
4201 |
4100 |
4113 |
4132 |
-171 |
-152 |
52 |
172 |
14 |
|
|
|
1408 |
4299 |
4210 |
4210 |
4105 |
4117 |
4149 |
-182 |
-150 |
14 |
246 |
2 |
|
|
|
1409 |
4295 |
4207 |
4222 |
4122 |
4149 |
4171 |
-146 |
-124 |
100 |
282 |
18 |
|
|
|
1410 |
4312 |
4225 |
4225 |
4134 |
4138 |
4178 |
-174 |
-134 |
22 |
218 |
-4 |
|
|
|
1411 |
4324 |
4202 |
4202 |
4130 |
4160 |
4158 |
-164 |
-166 |
40 |
82 |
18 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3260176 |
718128 |
-11770 |
|
|
|
|||||||||||||
|
螺纹钢 |
1312 |
3500 |
|
|
|
3500 |
3500 |
0 |
0 |
|
360 |
0 |
|
|
|
1401 |
3597 |
3586 |
3589 |
3557 |
3559 |
3569 |
-38 |
-28 |
35622 |
90710 |
-17294 |
|
|
|
1402 |
3554 |
3518 |
3572 |
3500 |
3505 |
3519 |
-49 |
-35 |
50 |
4344 |
-2 |
|
|
|
1403 |
3594 |
3575 |
3575 |
3547 |
3547 |
3565 |
-47 |
-29 |
6 |
672 |
-2 |
|
|
|
1404 |
3661 |
3666 |
3666 |
3615 |
3615 |
3630 |
-46 |
-31 |
12 |
210 |
-6 |
|
|
|
1405 |
3734 |
3728 |
3729 |
3661 |
3676 |
3689 |
-58 |
-45 |
2446196 |
1528546 |
-195974 |
|
|
|
1406 |
3734 |
3725 |
3725 |
3665 |
3677 |
3699 |
-57 |
-35 |
346 |
394 |
26 |
|
|
|
1407 |
3744 |
3702 |
3702 |
3702 |
3702 |
3702 |
-42 |
-42 |
2 |
262 |
-2 |
|
|
|
1408 |
3741 |
3705 |
3705 |
3703 |
3703 |
3703 |
-38 |
-38 |
10 |
110 |
-6 |
|
|
|
1409 |
3755 |
3724 |
3749 |
3696 |
3700 |
3709 |
-55 |
-46 |
236 |
1212 |
-18 |
|
|
|
1410 |
3763 |
3749 |
3752 |
3701 |
3711 |
3719 |
-52 |
-44 |
144816 |
569916 |
-5928 |
|
|
|
1411 |
3768 |
3726 |
3726 |
3715 |
3718 |
3719 |
-50 |
-49 |
8 |
52 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2627304 |
2196788 |
-219208 |
|
