|
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 |
|
|
|
|
|||||||||||||
|
1401 |
52210 |
52210 |
52380 |
52060 |
52380 |
52190 |
170 |
-20 |
12108 |
36576 |
-3572 |
|
|
|
|
1402 |
52300 |
52260 |
52380 |
52070 |
52370 |
52230 |
70 |
-70 |
28980 |
125660 |
-7632 |
|
|
|
1403 |
52390 |
52320 |
52420 |
52130 |
52390 |
52270 |
0 |
-120 |
212466 |
222646 |
-1298 |
|
|
|
1404 |
52410 |
52310 |
52450 |
52180 |
52440 |
52300 |
30 |
-110 |
40496 |
101220 |
6306 |
|
|
|
1405 |
52530 |
52280 |
52460 |
52200 |
52450 |
52310 |
-80 |
-220 |
9434 |
28172 |
502 |
|
|
|
1406 |
52460 |
52300 |
52470 |
52190 |
52450 |
52330 |
-10 |
-130 |
1820 |
7500 |
396 |
|
|
|
1407 |
52490 |
52200 |
52430 |
52200 |
52420 |
52340 |
-70 |
-150 |
62 |
1590 |
10 |
|
|
|
1408 |
52470 |
52410 |
52500 |
52380 |
52470 |
52430 |
0 |
-40 |
34 |
1508 |
0 |
|
|
|
1409 |
52480 |
52470 |
52560 |
52300 |
52520 |
52420 |
40 |
-60 |
72 |
924 |
0 |
|
|
|
1410 |
52490 |
52440 |
52550 |
52330 |
52500 |
52410 |
10 |
-80 |
54 |
1064 |
-8 |
|
|
|
1411 |
52550 |
52450 |
52610 |
52290 |
52530 |
52480 |
-20 |
-70 |
74 |
578 |
-22 |
|
|
|
1412 |
52620 |
52530 |
52640 |
52530 |
52640 |
52610 |
20 |
-10 |
16 |
400 |
-4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
305616 |
527838 |
-5322 |
|
|
|
|||||||||||||
|
铝 |
1401 |
14020 |
14005 |
14080 |
14005 |
14070 |
14045 |
50 |
25 |
3670 |
20032 |
-2810 |
|
|
|
1402 |
13960 |
13825 |
14035 |
13820 |
14005 |
13995 |
45 |
35 |
4856 |
38504 |
-956 |
|
|
|
1403 |
13945 |
13925 |
14025 |
13910 |
13995 |
13970 |
50 |
25 |
11604 |
53500 |
1706 |
|
|
|
1404 |
13920 |
13915 |
14000 |
13900 |
13965 |
13955 |
45 |
35 |
6090 |
47064 |
462 |
|
|
|
1405 |
13920 |
13920 |
13990 |
13895 |
13965 |
13945 |
45 |
25 |
2454 |
26676 |
-168 |
|
|
|
1406 |
13920 |
13900 |
13995 |
13895 |
13965 |
13945 |
45 |
25 |
1862 |
13192 |
868 |
|
|
|
1407 |
13910 |
13905 |
13990 |
13890 |
13975 |
13940 |
65 |
30 |
514 |
3010 |
314 |
|
|
|
1408 |
13915 |
13925 |
13995 |
13925 |
13980 |
13950 |
65 |
35 |
676 |
1794 |
460 |
|
|
|
1409 |
13935 |
|
|
|
13970 |
13970 |
35 |
35 |
|
532 |
0 |
|
|
|
1410 |
13960 |
13940 |
13940 |
13940 |
13940 |
13940 |
-20 |
-20 |
2 |
506 |
0 |
|
|
|
1411 |
13980 |
|
|
|
13955 |
13955 |
-25 |
-25 |
|
60 |
0 |
|
|
|
1412 |
13950 |
|
|
|
13930 |
13930 |
-20 |
-20 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
31728 |
204874 |
-124 |
|
|
|
|||||||||||||
|
锌 |
1401 |
15200 |
15160 |
15205 |
14995 |
15185 |
15145 |
-15 |
-55 |
522 |
7408 |
-22 |
|
|
|
1402 |
15245 |
15155 |
15250 |
15105 |
15225 |
15190 |
-20 |
-55 |
6670 |
29954 |
-3032 |
|
|
|
1403 |
15300 |
15225 |
15280 |
15135 |
15260 |
15220 |
-40 |
-80 |
84914 |
111752 |
-2982 |
|
|
|
1404 |
15300 |
15235 |
15295 |
15150 |
15280 |
15240 |
-20 |
-60 |
16928 |
53140 |
6676 |
|
|
|
1405 |
15290 |
15240 |
15300 |
15160 |
15285 |
15250 |
-5 |
-40 |
8802 |
26204 |
5384 |
|
|
|
1406 |
15355 |
15290 |
15310 |
15200 |
15310 |
15265 |
-45 |
-90 |
714 |
1444 |
402 |
|
|
|
1407 |
15325 |
15290 |
15290 |
15260 |
15260 |
15285 |
-65 |
-40 |
44 |
418 |
18 |
|
|
|
1408 |
15455 |
15215 |
15385 |
15215 |
15265 |
15285 |
-190 |
-170 |
6 |
76 |
0 |
|
|
|
1409 |
15315 |
|
|
|
15145 |
15145 |
-170 |
-170 |
|
36 |
0 |
|
|
|
1410 |
15325 |
|
|
|
15155 |
15155 |
-170 |
-170 |
|
72 |
0 |
|
|
|
1411 |
15450 |
15345 |
15370 |
15270 |
15370 |
15310 |
-80 |
-140 |
54 |
24 |
14 |
|
|
|
1412 |
15475 |
15340 |
15390 |
15340 |
15390 |
15365 |
-85 |
-110 |
4 |
24 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
118658 |
230552 |
6460 |
|
|
|
|||||||||||||
|
铅 |
1401 |
14325 |
14255 |
14320 |
14240 |
14270 |
14285 |
-55 |
-40 |
508 |
7360 |
-214 |
|
|
|
1402 |
14390 |
14285 |
14335 |
14230 |
14330 |
14300 |
-60 |
-90 |
1798 |
7844 |
164 |
|
|
|
1403 |
14430 |
14350 |
14390 |
14300 |
14380 |
14350 |
-50 |
-80 |
992 |
4814 |
278 |
|
|
|
1404 |
14490 |
14395 |
14435 |
14340 |
14435 |
14400 |
-55 |
-90 |
768 |
5298 |
210 |
|
|
|
1405 |
14515 |
14405 |
14460 |
14405 |
14455 |
14445 |
-60 |
-70 |
8 |
250 |
0 |
|
|
|
1406 |
14510 |
14420 |
14440 |
14420 |
14440 |
14425 |
-70 |
-85 |
10 |
48 |
4 |
|
|
|
1407 |
14550 |
|
|
|
14550 |
14550 |
0 |
0 |
|
4 |
0 |
|
|
|
1408 |
14580 |
|
|
|
14580 |
14580 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
14630 |
|
|
|
14630 |
14630 |
0 |
0 |
|
|
0 |
|
|
|
1410 |
14675 |
|
|
|
14590 |
14590 |
-85 |
-85 |
|
|
0 |
|
|
|
1411 |
14650 |
|
|
|
14650 |
14650 |
0 |
0 |
|
|
0 |
|
|
|
1412 |
14750 |
|
|
|
14665 |
14665 |
-85 |
-85 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
4084 |
25618 |
442 |
|
|
|
|||||||||||||
|
黄金 |
1401 |
238.05 |
238.40 |
240.30 |
238.40 |
240.05 |
239.60 |
2.00 |
1.55 |
284 |
934 |
-38 |
|
|
|
1402 |
238.15 |
|
|
|
239.70 |
239.70 |
1.55 |
1.55 |
|
76 |
0 |
|
|
|
1403 |
238.90 |
237.30 |
240.90 |
237.30 |
240.45 |
240.20 |
1.55 |
1.30 |
18 |
146 |
-2 |
|
|
|
1404 |
239.50 |
241.80 |
241.80 |
241.35 |
241.55 |
241.55 |
2.05 |
2.05 |
8 |
50 |
4 |
|
|
|
1405 |
240.05 |
241.55 |
242.80 |
241.35 |
242.80 |
242.05 |
2.75 |
2.00 |
54 |
112 |
10 |
|
|
|
1406 |
240.55 |
240.65 |
243.20 |
240.60 |
242.85 |
242.20 |
2.30 |
1.65 |
161428 |
175872 |
-1026 |
|
|
|
1407 |
241.10 |
242.45 |
243.60 |
242.40 |
243.60 |
242.85 |
2.50 |
1.75 |
44 |
78 |
-10 |
|
|
|
1408 |
241.70 |
243.55 |
243.60 |
243.15 |
243.45 |
243.40 |
1.75 |
1.70 |
8 |
124 |
2 |
|
|
|
1410 |
240.90 |
244.70 |
244.70 |
243.15 |
243.15 |
243.65 |
2.25 |
2.75 |
8 |
22 |
-2 |
|
|
|
1412 |
242.05 |
242.35 |
244.30 |
242.35 |
244.30 |
243.40 |
2.25 |
1.35 |
80 |
348 |
4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
161932 |
177762 |
-1058 |
|
|
|
|||||||||||||
|
白银 |
1401 |
4009 |
4012 |
4104 |
4012 |
4098 |
4065 |
89 |
56 |
44520 |
33046 |
-4536 |
|
|
|
1402 |
4026 |
4039 |
4130 |
4035 |
4120 |
4102 |
94 |
76 |
1870 |
8918 |
50 |
|
|
|
1403 |
4053 |
4060 |
4149 |
4055 |
4146 |
4113 |
93 |
60 |
510 |
5630 |
66 |
|
|
|
1404 |
4062 |
4099 |
4169 |
4099 |
4169 |
4130 |
107 |
68 |
20 |
314 |
0 |
|
|
|
1405 |
4085 |
4088 |
4183 |
4088 |
4174 |
4145 |
89 |
60 |
1374 |
1778 |
60 |
|
|
|
1406 |
4098 |
4104 |
4202 |
4101 |
4196 |
4155 |
98 |
57 |
2904058 |
676200 |
26546 |
|
|
|
1407 |
4103 |
4120 |
4195 |
4120 |
4195 |
4160 |
92 |
57 |
40 |
510 |
-2 |
|
|
|
1408 |
4104 |
4160 |
4205 |
4142 |
4205 |
4172 |
101 |
68 |
58 |
314 |
0 |
|
|
|
1409 |
4114 |
4114 |
4210 |
4114 |
4210 |
4170 |
96 |
56 |
92 |
622 |
-16 |
|
|
|
1410 |
4117 |
4175 |
4190 |
4166 |
4190 |
4176 |
73 |
59 |
42 |
316 |
-30 |
|
|
|
1411 |
4122 |
|
|
|
4205 |
4205 |
83 |
83 |
|
316 |
0 |
|
|
|
1412 |
4132 |
4129 |
4245 |
4129 |
4244 |
4189 |
112 |
57 |
1446 |
4418 |
38 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2954030 |
732382 |
22176 |
|
|
|
|||||||||||||
|
螺纹钢 |
1401 |
3435 |
3433 |
3446 |
3433 |
3438 |
3439 |
3 |
4 |
10438 |
28076 |
-4922 |
|
|
|
1402 |
3417 |
3414 |
3420 |
3413 |
3418 |
3416 |
1 |
-1 |
74 |
4288 |
0 |
|
|
|
1403 |
3477 |
3515 |
3515 |
3470 |
3493 |
3494 |
16 |
17 |
10 |
622 |
0 |
|
|
|
1404 |
3542 |
3544 |
3560 |
3544 |
3548 |
3551 |
6 |
9 |
32 |
290 |
-10 |
|
|
|
1405 |
3598 |
3603 |
3621 |
3596 |
3612 |
3609 |
14 |
11 |
1316292 |
1458702 |
1912 |
|
|
|
1406 |
3599 |
3607 |
3622 |
3598 |
3613 |
3608 |
14 |
9 |
130 |
228 |
-40 |
|
|
|
1407 |
3617 |
3627 |
3631 |
3627 |
3631 |
3628 |
14 |
11 |
14 |
230 |
2 |
|
|
|
1408 |
3629 |
3630 |
3661 |
3629 |
3635 |
3637 |
6 |
8 |
14 |
110 |
0 |
|
|
|
1409 |
3642 |
3652 |
3663 |
3640 |
3656 |
3651 |
14 |
9 |
144 |
1244 |
36 |
|
|
|
1410 |
3661 |
3669 |
3685 |
3659 |
3673 |
3673 |
12 |
12 |
81592 |
576340 |
14700 |
|
|
|
1411 |
3673 |
3676 |
3676 |
3676 |
3676 |
3676 |
3 |
3 |
2 |
354 |
-2 |
|
|
|
1412 |
3673 |
3682 |
3687 |
3676 |
3676 |
3681 |
3 |
8 |
12 |
18 |
-4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1408754 |
2070502 |
11672 |
|
