|
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 |
||
|
|
|||||||||||||
|
1402 |
51850 |
52130 |
52180 |
51830 |
51890 |
51910 |
40 |
60 |
11026 |
54804 |
-1006 |
|
|
|
|
1403 |
51800 |
52100 |
52140 |
51790 |
51850 |
51900 |
50 |
100 |
49922 |
149724 |
-7390 |
|
|
|
1404 |
51710 |
52010 |
52060 |
51700 |
51800 |
51830 |
90 |
120 |
159914 |
221470 |
2956 |
|
|
|
1405 |
51640 |
51990 |
51990 |
51640 |
51720 |
51760 |
80 |
120 |
18400 |
61070 |
1524 |
|
|
|
1406 |
51570 |
51890 |
51900 |
51570 |
51660 |
51700 |
90 |
130 |
2446 |
17842 |
164 |
|
|
|
1407 |
51570 |
51780 |
52060 |
51550 |
51650 |
51650 |
80 |
80 |
446 |
4126 |
98 |
|
|
|
1408 |
51510 |
51680 |
51750 |
51540 |
51620 |
51640 |
110 |
130 |
132 |
1708 |
30 |
|
|
|
1409 |
51510 |
51860 |
51860 |
51540 |
51620 |
51690 |
110 |
180 |
90 |
1140 |
38 |
|
|
|
1410 |
51480 |
51790 |
51790 |
51500 |
51530 |
51600 |
50 |
120 |
42 |
1218 |
4 |
|
|
|
1411 |
51490 |
52310 |
52310 |
51460 |
51520 |
51530 |
30 |
40 |
46 |
714 |
10 |
|
|
|
1412 |
51420 |
51620 |
51620 |
51440 |
51450 |
51470 |
30 |
50 |
98 |
986 |
-32 |
|
|
|
1501 |
51530 |
51540 |
51540 |
51370 |
51450 |
51460 |
-80 |
-70 |
882 |
98 |
94 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
243444 |
514900 |
-3510 |
|
|
|
|||||||||||||
|
铝 |
1402 |
13675 |
13725 |
13790 |
13725 |
13750 |
13755 |
75 |
80 |
4094 |
27892 |
-2010 |
|
|
|
1403 |
13720 |
13865 |
13865 |
13750 |
13815 |
13790 |
95 |
70 |
10272 |
44176 |
-780 |
|
|
|
1404 |
13765 |
13775 |
13850 |
13775 |
13825 |
13820 |
60 |
55 |
12414 |
60802 |
-12 |
|
|
|
1405 |
13780 |
13805 |
13855 |
13800 |
13855 |
13830 |
75 |
50 |
5226 |
41976 |
974 |
|
|
|
1406 |
13780 |
13805 |
13855 |
13800 |
13845 |
13830 |
65 |
50 |
3476 |
25404 |
1974 |
|
|
|
1407 |
13775 |
13815 |
13850 |
13805 |
13850 |
13820 |
75 |
45 |
1188 |
7740 |
308 |
|
|
|
1408 |
13785 |
13815 |
13860 |
13805 |
13860 |
13820 |
75 |
35 |
942 |
7116 |
460 |
|
|
|
1409 |
13800 |
13830 |
13865 |
13830 |
13860 |
13845 |
60 |
45 |
162 |
926 |
112 |
|
|
|
1410 |
13800 |
13845 |
13900 |
13845 |
13900 |
13860 |
100 |
60 |
84 |
536 |
6 |
|
|
|
1411 |
13800 |
13840 |
13860 |
13840 |
13860 |
13850 |
60 |
50 |
10 |
58 |
-6 |
|
|
|
1412 |
13710 |
|
|
|
13825 |
13825 |
115 |
115 |
|
28 |
0 |
|
|
|
1501 |
13815 |
|
|
|
13815 |
13815 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
37868 |
216654 |
1026 |
|
|
|
|||||||||||||
|
锌 |
1402 |
15190 |
15235 |
15250 |
15150 |
15205 |
15185 |
15 |
-5 |
4898 |
11682 |
-2074 |
|
|
|
1403 |
15230 |
15235 |
15280 |
15195 |
15225 |
15230 |
-5 |
0 |
17732 |
76228 |
-352 |
|
|
|
1404 |
15255 |
15280 |
15310 |
15220 |
15250 |
15260 |
-5 |
5 |
29204 |
97482 |
2756 |
|
|
|
1405 |
15260 |
15300 |
15315 |
15240 |
15270 |
15270 |
10 |
10 |
5156 |
39992 |
610 |
|
|
|
1406 |
15290 |
15310 |
15320 |
15255 |
15290 |
15285 |
0 |
-5 |
280 |
3494 |
94 |
|
|
|
1407 |
15300 |
15315 |
15325 |
15315 |
15325 |
15320 |
25 |
20 |
8 |
990 |
4 |
|
|
|
1408 |
15325 |
15300 |
15330 |
15300 |
15330 |
15315 |
5 |
-10 |
6 |
170 |
4 |
|
|
|
1409 |
15315 |
15285 |
15310 |
15285 |
15305 |
15300 |
-10 |
-15 |
10 |
58 |
4 |
|
|
|
1410 |
15365 |
15370 |
15465 |
15345 |
15345 |
15370 |
-20 |
5 |
16 |
84 |
8 |
|
|
|
1411 |
15310 |
15370 |
15370 |
15360 |
15360 |
15365 |
50 |
55 |
4 |
20 |
0 |
|
|
|
1412 |
15370 |
15355 |
15355 |
15355 |
15355 |
15355 |
-15 |
-15 |
2 |
24 |
0 |
|
|
|
1501 |
15370 |
15510 |
15510 |
15255 |
15255 |
15380 |
-115 |
10 |
4 |
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
57320 |
230224 |
1054 |
|
|
|
|||||||||||||
|
铅 |
1402 |
14040 |
14085 |
14130 |
14065 |
14100 |
14095 |
60 |
55 |
1348 |
8906 |
-956 |
|
|
|
1403 |
14115 |
14155 |
14215 |
14125 |
14165 |
14170 |
50 |
55 |
1842 |
7012 |
502 |
|
|
|
1404 |
14165 |
14230 |
14275 |
14185 |
14230 |
14225 |
65 |
60 |
808 |
7220 |
362 |
|
|
|
1405 |
14220 |
14165 |
14285 |
14165 |
14270 |
14270 |
50 |
50 |
138 |
968 |
82 |
|
|
|
1406 |
14285 |
14360 |
14360 |
14240 |
14240 |
14300 |
-45 |
15 |
4 |
42 |
-2 |
|
|
|
1407 |
14300 |
|
|
|
14300 |
14300 |
0 |
0 |
|
4 |
0 |
|
|
|
1408 |
14405 |
|
|
|
14405 |
14405 |
0 |
0 |
|
|
0 |
|
|
|
1409 |
14450 |
|
|
|
14465 |
14465 |
15 |
15 |
|
2 |
0 |
|
|
|
1410 |
14295 |
|
|
|
14315 |
14315 |
20 |
20 |
|
|
0 |
|
|
|
1411 |
14400 |
|
|
|
14400 |
14400 |
0 |
0 |
|
2 |
0 |
|
|
|
1412 |
14415 |
|
|
|
14415 |
14415 |
0 |
0 |
|
20 |
0 |
|
|
|
1501 |
14395 |
|
|
|
14395 |
14395 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
4140 |
24176 |
-12 |
|
|
|
|||||||||||||
|
黄金 |
1402 |
243.35 |
241.35 |
246.70 |
241.35 |
243.40 |
244.65 |
0.05 |
1.30 |
24 |
88 |
-2 |
|
|
|
1403 |
244.05 |
244.30 |
246.50 |
244.30 |
245.45 |
245.70 |
1.40 |
1.65 |
12 |
206 |
-6 |
|
|
|
1404 |
243.90 |
245.90 |
246.60 |
245.90 |
246.60 |
246.50 |
2.70 |
2.60 |
16 |
78 |
-6 |
|
|
|
1405 |
244.85 |
246.80 |
248.00 |
245.25 |
247.80 |
246.30 |
2.95 |
1.45 |
24 |
120 |
0 |
|
|
|
1406 |
245.60 |
245.50 |
248.45 |
245.40 |
248.00 |
247.05 |
2.40 |
1.45 |
155776 |
158860 |
-2466 |
|
|
|
1407 |
246.70 |
|
|
|
246.70 |
246.70 |
0.00 |
0.00 |
|
50 |
0 |
|
|
|
1408 |
246.55 |
249.55 |
249.55 |
249.55 |
249.55 |
249.55 |
3.00 |
3.00 |
2 |
134 |
-2 |
|
|
|
1410 |
246.90 |
|
|
|
249.90 |
249.90 |
3.00 |
3.00 |
|
28 |
0 |
|
|
|
1412 |
246.50 |
247.05 |
249.40 |
246.85 |
249.10 |
248.75 |
2.60 |
2.25 |
876 |
1538 |
430 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
156730 |
161102 |
-2052 |
|
|
|
|||||||||||||
|
白银 |
1402 |
4063 |
4070 |
4102 |
4070 |
4098 |
4089 |
35 |
26 |
2374 |
9176 |
-114 |
|
|
|
1403 |
4089 |
4093 |
4127 |
4093 |
4117 |
4113 |
28 |
24 |
634 |
5372 |
56 |
|
|
|
1404 |
4105 |
4122 |
4146 |
4112 |
4137 |
4133 |
32 |
28 |
300 |
514 |
30 |
|
|
|
1405 |
4125 |
4130 |
4167 |
4129 |
4154 |
4150 |
29 |
25 |
1004 |
1820 |
6 |
|
|
|
1406 |
4144 |
4151 |
4188 |
4146 |
4178 |
4168 |
34 |
24 |
2118776 |
583554 |
10052 |
|
|
|
1407 |
4152 |
4160 |
4188 |
4160 |
4184 |
4177 |
32 |
25 |
40 |
510 |
-4 |
|
|
|
1408 |
4164 |
4189 |
4189 |
4189 |
4189 |
4189 |
25 |
25 |
2 |
398 |
-2 |
|
|
|
1409 |
4171 |
4173 |
4210 |
4173 |
4198 |
4193 |
27 |
22 |
56 |
584 |
12 |
|
|
|
1410 |
4172 |
4204 |
4204 |
4204 |
4204 |
4204 |
32 |
32 |
2 |
256 |
2 |
|
|
|
1411 |
4183 |
4200 |
4208 |
4200 |
4208 |
4204 |
25 |
21 |
6 |
272 |
2 |
|
|
|
1412 |
4193 |
4200 |
4236 |
4195 |
4229 |
4219 |
36 |
26 |
4492 |
7346 |
488 |
|
|
|
1501 |
4199 |
4230 |
4230 |
4230 |
4230 |
4230 |
31 |
31 |
4 |
16 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2127690 |
609818 |
10530 |
|
|
|
|||||||||||||
|
螺纹钢 |
1402 |
3267 |
3264 |
3278 |
3259 |
3259 |
3266 |
-8 |
-1 |
88 |
2856 |
-24 |
|
|
|
1403 |
3327 |
|
|
|
3327 |
3327 |
0 |
0 |
|
670 |
0 |
|
|
|
1404 |
3387 |
3407 |
3407 |
3407 |
3407 |
3407 |
20 |
20 |
2 |
470 |
2 |
|
|
|
1405 |
3463 |
3465 |
3478 |
3446 |
3451 |
3461 |
-12 |
-2 |
1432548 |
1333860 |
-17974 |
|
|
|
1406 |
3467 |
3469 |
3469 |
3459 |
3461 |
3462 |
-6 |
-5 |
8 |
260 |
0 |
|
|
|
1407 |
3509 |
3489 |
3489 |
3489 |
3489 |
3489 |
-20 |
-20 |
2 |
252 |
0 |
|
|
|
1408 |
3507 |
3508 |
3508 |
3508 |
3508 |
3508 |
1 |
1 |
10 |
42 |
-10 |
|
|
|
1409 |
3525 |
3520 |
3525 |
3506 |
3516 |
3517 |
-9 |
-8 |
70 |
1410 |
-28 |
|
|
|
1410 |
3554 |
3552 |
3568 |
3534 |
3535 |
3547 |
-19 |
-7 |
116146 |
585676 |
2608 |
|
|
|
1411 |
3553 |
3562 |
3562 |
3545 |
3547 |
3549 |
-6 |
-4 |
16 |
460 |
-2 |
|
|
|
1412 |
3569 |
|
|
|
3569 |
3569 |
0 |
0 |
|
182 |
0 |
|
|
|
1501 |
3593 |
3585 |
3600 |
3567 |
3576 |
3583 |
-17 |
-10 |
584 |
4068 |
310 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1549474 |
1930206 |
-15118 |
|
