|
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
|
||
|
1403
|
49950
|
49870
|
50330
|
49530
|
49550
|
49910
|
-400
|
-40
|
24124
|
43248
|
-4512
|
||
|
1404
|
49990
|
49900
|
50360
|
49510
|
49540
|
49870
|
-450
|
-120
|
86874
|
129522
|
-16954
|
||
|
1405
|
49920
|
49800
|
50350
|
49460
|
49520
|
49790
|
-400
|
-130
|
401766
|
296224
|
27492
|
||
|
1406
|
49830
|
49780
|
50270
|
49430
|
49510
|
49780
|
-320
|
-50
|
64974
|
102460
|
8046
|
||
|
1407
|
49810
|
49810
|
50210
|
49400
|
49510
|
49790
|
-300
|
-20
|
7966
|
22286
|
1472
|
||
|
1408
|
49790
|
49640
|
50180
|
49390
|
49500
|
49750
|
-290
|
-40
|
2148
|
6400
|
606
|
||
|
1409
|
49770
|
49490
|
50150
|
49450
|
49510
|
49800
|
-260
|
30
|
440
|
2248
|
72
|
||
|
1410
|
49730
|
49560
|
50110
|
49490
|
49490
|
49800
|
-240
|
70
|
100
|
1718
|
8
|
||
|
1411
|
49750
|
49540
|
50100
|
49400
|
49530
|
49740
|
-220
|
-10
|
106
|
1256
|
26
|
||
|
1412
|
49680
|
49660
|
50140
|
49420
|
49500
|
49780
|
-180
|
100
|
160
|
2040
|
12
|
||
|
1501
|
49680
|
49640
|
50170
|
49510
|
49540
|
49920
|
-140
|
240
|
484
|
1060
|
346
|
||
|
1502
|
49690
|
49500
|
50000
|
49500
|
49540
|
49750
|
-150
|
60
|
68
|
194
|
12
|
||
|
小计
|
589210
|
608656
|
16626
|
||||||||||
|
铝
|
1403
|
13315
|
13230
|
13310
|
13200
|
13200
|
13255
|
-115
|
-60
|
5476
|
43634
|
-1490
|
|
|
1404
|
13380
|
13330
|
13390
|
13270
|
13270
|
13315
|
-110
|
-65
|
9216
|
79790
|
108
|
||
|
1405
|
13425
|
13330
|
13445
|
13320
|
13330
|
13365
|
-95
|
-60
|
12698
|
86774
|
824
|
||
|
1406
|
13445
|
13370
|
13470
|
13350
|
13365
|
13405
|
-80
|
-40
|
7906
|
65334
|
3234
|
||
|
1407
|
13490
|
13395
|
13490
|
13390
|
13410
|
13435
|
-80
|
-55
|
1440
|
15570
|
684
|
||
|
1408
|
13495
|
13435
|
13510
|
13435
|
13450
|
13470
|
-45
|
-25
|
312
|
12016
|
118
|
||
|
1409
|
13530
|
13485
|
13550
|
13485
|
13495
|
13505
|
-35
|
-25
|
84
|
1288
|
-8
|
||
|
1410
|
13590
|
13560
|
13560
|
13540
|
13555
|
13545
|
-35
|
-45
|
18
|
780
|
10
|
||
|
1411
|
13605
|
13600
|
13600
|
-5
|
-5
|
206
|
0
|
||||||
|
1412
|
13855
|
13805
|
13805
|
-50
|
-50
|
104
|
0
|
||||||
|
1501
|
13710
|
13660
|
13660
|
13660
|
13660
|
13660
|
-50
|
-50
|
6
|
106
|
6
|
||
|
1502
|
13815
|
13780
|
13780
|
-35
|
-35
|
10
|
0
|
||||||
|
小计
|
37156
|
305612
|
3486
|
||||||||||
|
锌
|
1403
|
14985
|
14950
|
15040
|
14925
|
14975
|
15005
|
-10
|
20
|
2502
|
15662
|
-656
|
|
|
1404
|
15050
|
15015
|
15110
|
14975
|
15035
|
15055
|
-15
|
5
|
18220
|
68506
|
-7330
|
||
|
1405
|
15090
|
15065
|
15155
|
15005
|
15075
|
15095
|
-15
|
5
|
52164
|
94180
|
6666
|
||
|
1406
|
15115
|
15105
|
15195
|
15050
|
15120
|
15145
|
5
|
30
|
12508
|
28446
|
4206
|
||
|
1407
|
15160
|
15100
|
15260
|
15090
|
15180
|
15195
|
20
|
35
|
1850
|
3924
|
1492
|
||
|
1408
|
15240
|
15150
|
15240
|
15150
|
15235
|
15215
|
-5
|
-25
|
18
|
280
|
14
|
||
|
1409
|
15220
|
15040
|
15225
|
15040
|
15225
|
15095
|
5
|
-125
|
44
|
126
|
2
|
||
|
1410
|
15325
|
15295
|
15295
|
15295
|
15295
|
15295
|
-30
|
-30
|
2
|
78
|
0
|
||
|
1411
|
15285
|
15315
|
15315
|
15315
|
15315
|
15315
|
30
|
30
|
4
|
36
|
4
|
||
|
1412
|
15400
|
15225
|
15230
|
15225
|
15230
|
15225
|
-170
|
-175
|
4
|
54
|
4
|
||
|
1501
|
15405
|
15345
|
15345
|
15310
|
15310
|
15320
|
-95
|
-85
|
20
|
70
|
20
|
||
|
1502
|
15335
|
15335
|
15335
|
0
|
0
|
0
|
|||||||
|
小计
|
87336
|
211362
|
4422
|
||||||||||
|
铅
|
1403
|
13855
|
13835
|
13900
|
13830
|
13830
|
13855
|
-25
|
0
|
154
|
7098
|
-60
|
|
|
1404
|
13930
|
13900
|
13980
|
13885
|
13895
|
13930
|
-35
|
0
|
1528
|
8680
|
-402
|
||
|
1405
|
13970
|
13945
|
14010
|
13930
|
13930
|
13975
|
-40
|
5
|
726
|
3670
|
158
|
||
|
1406
|
14005
|
14105
|
14105
|
13970
|
13980
|
14000
|
-25
|
-5
|
308
|
1296
|
216
|
||
|
1407
|
14010
|
14035
|
14060
|
14010
|
14010
|
14030
|
0
|
20
|
362
|
688
|
274
|
||
|
1408
|
14155
|
14155
|
14155
|
0
|
0
|
0
|
|||||||
|
1409
|
14210
|
14230
|
14230
|
20
|
20
|
2
|
0
|
||||||
|
1410
|
14200
|
14200
|
14200
|
0
|
0
|
0
|
|||||||
|
1411
|
14215
|
14240
|
14240
|
14240
|
14240
|
14240
|
25
|
25
|
2
|
6
|
0
|
||
|
1412
|
14390
|
14285
|
14285
|
14285
|
14285
|
14285
|
-105
|
-105
|
20
|
24
|
0
|
||
|
1501
|
14255
|
14255
|
14255
|
0
|
0
|
2
|
0
|
||||||
|
1502
|
14295
|
14295
|
14295
|
0
|
0
|
0
|
|||||||
|
小计
|
3100
|
21466
|
186
|
||||||||||
|
黄金
|
1403
|
259.15
|
261.45
|
263.40
|
260.40
|
261.25
|
261.55
|
2.10
|
2.40
|
14
|
132
|
-2
|
|
|
1404
|
258.90
|
261.30
|
261.30
|
2.40
|
2.40
|
50
|
0
|
||||||
|
1405
|
259.90
|
262.60
|
263.70
|
248.10
|
262.40
|
261.35
|
2.50
|
1.45
|
408
|
244
|
26
|
||
|
1406
|
260.30
|
262.50
|
263.50
|
261.45
|
262.85
|
262.60
|
2.55
|
2.30
|
246210
|
184754
|
-1896
|
||
|
1407
|
260.10
|
262.90
|
263.20
|
261.95
|
263.20
|
262.45
|
3.10
|
2.35
|
26
|
64
|
-2
|
||
|
1408
|
260.80
|
262.10
|
264.45
|
262.10
|
263.90
|
263.05
|
3.10
|
2.25
|
112
|
120
|
4
|
||
|
1410
|
260.85
|
262.35
|
262.35
|
1.50
|
1.50
|
22
|
0
|
||||||
|
1412
|
261.20
|
263.40
|
264.30
|
262.25
|
263.40
|
263.60
|
2.20
|
2.40
|
4012
|
13046
|
2042
|
||
|
1502
|
260.70
|
260.70
|
260.70
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
250782
|
198432
|
172
|
||||||||||
|
白银
|
1403
|
4306
|
4367
|
4379
|
4329
|
4329
|
4349
|
23
|
43
|
4004
|
9108
|
1536
|
|
|
1404
|
4344
|
4368
|
4436
|
4352
|
4352
|
4388
|
8
|
44
|
48
|
964
|
4
|
||
|
1405
|
4366
|
4412
|
4429
|
4380
|
4380
|
4406
|
14
|
40
|
1950
|
4178
|
-420
|
||
|
1406
|
4396
|
4450
|
4461
|
4405
|
4409
|
4436
|
13
|
40
|
3345578
|
624978
|
-13168
|
||
|
1407
|
4377
|
4550
|
4550
|
4420
|
4422
|
4445
|
45
|
68
|
338
|
776
|
18
|
||
|
1408
|
4389
|
4466
|
4466
|
4428
|
4435
|
4441
|
46
|
52
|
100
|
558
|
-10
|
||
|
1409
|
4409
|
4484
|
4491
|
4439
|
4453
|
4458
|
44
|
49
|
370
|
748
|
12
|
||
|
1410
|
4427
|
4420
|
4488
|
4420
|
4450
|
4464
|
23
|
37
|
28
|
288
|
-8
|
||
|
1411
|
4429
|
4466
|
4466
|
4466
|
4466
|
4466
|
37
|
37
|
2
|
296
|
-2
|
||
|
1412
|
4447
|
4510
|
4528
|
4475
|
4478
|
4500
|
31
|
53
|
15794
|
23372
|
-168
|
||
|
1501
|
4466
|
4537
|
4537
|
4494
|
4494
|
4512
|
28
|
46
|
64
|
84
|
14
|
||
|
1502
|
4463
|
4541
|
4541
|
4446
|
4497
|
4503
|
34
|
40
|
70
|
10
|
0
|
||
|
小计
|
3368346
|
665360
|
-12192
|
||||||||||
|
螺纹钢
|
1403
|
3127
|
3140
|
3140
|
3120
|
3129
|
3130
|
2
|
3
|
52
|
440
|
-28
|
|
|
1404
|
3280
|
3263
|
3274
|
3250
|
3250
|
3260
|
-30
|
-20
|
38
|
558
|
-2
|
||
|
1405
|
3336
|
3325
|
3342
|
3295
|
3308
|
3320
|
-28
|
-16
|
948250
|
1227780
|
-86214
|
||
|
1406
|
3345
|
3359
|
3366
|
3320
|
3320
|
3348
|
-25
|
3
|
492
|
864
|
408
|
||
|
1407
|
3373
|
3364
|
3364
|
3357
|
3357
|
3360
|
-16
|
-13
|
10
|
290
|
2
|
||
|
1408
|
3401
|
3363
|
3363
|
3363
|
3363
|
3363
|
-38
|
-38
|
2
|
134
|
0
|
||
|
1409
|
3418
|
3417
|
3421
|
3375
|
3385
|
3402
|
-33
|
-16
|
1956
|
2600
|
122
|
||
|
1410
|
3443
|
3433
|
3446
|
3400
|
3413
|
3424
|
-30
|
-19
|
480358
|
1045762
|
22032
|
||
|
1411
|
3443
|
3440
|
3441
|
3419
|
3419
|
3438
|
-24
|
-5
|
26
|
316
|
-24
|
||
|
1412
|
3484
|
3492
|
3492
|
3458
|
3462
|
3476
|
-22
|
-8
|
16
|
200
|
0
|
||
|
1501
|
3501
|
3491
|
3504
|
3466
|
3476
|
3484
|
-25
|
-17
|
8030
|
52286
|
3620
|
||
|
1502
|
3505
|
3533
|
3533
|
3500
|
3500
|
3503
|
-5
|
-2
|
24
|
26
|
22
|
||
|
小计
|
1439254
|
2331256
|
-60062
|
||||||||||
注：
1、报价单位：铜、铝、锌、铅、螺纹钢为元/吨；黄金为元/克；白银为元/千克。
2、交易单位：铜、铝、锌、铅为5吨/手；螺纹钢为10吨/手；黄金为1000克/手；白银为15千克/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
