|
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
|
49910
|
49500
|
49850
|
49370
|
49710
|
49650
|
-200
|
-260
|
20094
|
42736
|
-512
|
||
|
1404
|
49870
|
49530
|
49850
|
49340
|
49710
|
49610
|
-160
|
-260
|
55282
|
122214
|
-7308
|
||
|
1405
|
49790
|
49520
|
49840
|
49280
|
49680
|
49560
|
-110
|
-230
|
366326
|
283850
|
-12374
|
||
|
1406
|
49780
|
49490
|
49790
|
49250
|
49660
|
49560
|
-120
|
-220
|
79248
|
117848
|
15388
|
||
|
1407
|
49790
|
49500
|
49770
|
49280
|
49670
|
49550
|
-120
|
-240
|
11258
|
25636
|
3350
|
||
|
1408
|
49750
|
49450
|
49760
|
49280
|
49690
|
49560
|
-60
|
-190
|
2368
|
7368
|
968
|
||
|
1409
|
49800
|
49300
|
49750
|
49300
|
49670
|
49590
|
-130
|
-210
|
542
|
2358
|
110
|
||
|
1410
|
49800
|
49370
|
49750
|
49370
|
49660
|
49580
|
-140
|
-220
|
62
|
1730
|
12
|
||
|
1411
|
49740
|
49400
|
49730
|
49400
|
49650
|
49560
|
-90
|
-180
|
72
|
1260
|
4
|
||
|
1412
|
49780
|
49320
|
49780
|
49320
|
49700
|
49560
|
-80
|
-220
|
202
|
2040
|
0
|
||
|
1501
|
49920
|
49520
|
49800
|
49520
|
49680
|
49670
|
-240
|
-250
|
42
|
1062
|
2
|
||
|
1502
|
49750
|
49630
|
49860
|
49450
|
49680
|
49630
|
-70
|
-120
|
346
|
448
|
254
|
||
|
小计
|
535842
|
608550
|
-106
|
||||||||||
|
铝
|
1403
|
13255
|
13200
|
13245
|
13200
|
13240
|
13225
|
-15
|
-30
|
6662
|
42472
|
-1162
|
|
|
1404
|
13315
|
13265
|
13330
|
13235
|
13325
|
13295
|
10
|
-20
|
7970
|
78924
|
-866
|
||
|
1405
|
13365
|
13315
|
13385
|
13310
|
13375
|
13350
|
10
|
-15
|
14860
|
88808
|
2034
|
||
|
1406
|
13405
|
13360
|
13420
|
13355
|
13420
|
13390
|
15
|
-15
|
9130
|
69772
|
4438
|
||
|
1407
|
13435
|
13390
|
13460
|
13390
|
13460
|
13425
|
25
|
-10
|
2030
|
15910
|
340
|
||
|
1408
|
13470
|
13450
|
13495
|
13450
|
13495
|
13480
|
25
|
10
|
278
|
11902
|
-114
|
||
|
1409
|
13505
|
13485
|
13540
|
13485
|
13540
|
13515
|
35
|
10
|
90
|
1292
|
4
|
||
|
1410
|
13545
|
13545
|
13545
|
0
|
0
|
780
|
0
|
||||||
|
1411
|
13600
|
13610
|
13610
|
10
|
10
|
206
|
0
|
||||||
|
1412
|
13805
|
13815
|
13815
|
10
|
10
|
104
|
0
|
||||||
|
1501
|
13660
|
13660
|
13660
|
0
|
0
|
106
|
0
|
||||||
|
1502
|
13780
|
13770
|
13770
|
-10
|
-10
|
10
|
0
|
||||||
|
小计
|
41020
|
310286
|
4674
|
||||||||||
|
锌
|
1403
|
15005
|
14950
|
15040
|
14940
|
15025
|
15010
|
20
|
5
|
2696
|
14374
|
-1288
|
|
|
1404
|
15055
|
15035
|
15110
|
14995
|
15090
|
15075
|
35
|
20
|
15768
|
64016
|
-4490
|
||
|
1405
|
15095
|
15075
|
15170
|
15040
|
15150
|
15115
|
55
|
20
|
46436
|
99692
|
5512
|
||
|
1406
|
15145
|
15120
|
15215
|
15095
|
15200
|
15165
|
55
|
20
|
10892
|
32426
|
3980
|
||
|
1407
|
15195
|
15155
|
15245
|
15140
|
15225
|
15215
|
30
|
20
|
3030
|
6122
|
2198
|
||
|
1408
|
15215
|
15225
|
15265
|
15160
|
15260
|
15235
|
45
|
20
|
22
|
282
|
2
|
||
|
1409
|
15095
|
15220
|
15295
|
15135
|
15285
|
15230
|
190
|
135
|
22
|
136
|
10
|
||
|
1410
|
15295
|
15245
|
15245
|
15245
|
15245
|
15245
|
-50
|
-50
|
2
|
78
|
0
|
||
|
1411
|
15315
|
15310
|
15325
|
15310
|
15325
|
15320
|
10
|
5
|
16
|
52
|
16
|
||
|
1412
|
15225
|
15820
|
15820
|
15265
|
15390
|
15610
|
165
|
385
|
74
|
72
|
18
|
||
|
1501
|
15320
|
15270
|
15335
|
15270
|
15335
|
15300
|
15
|
-20
|
10
|
70
|
0
|
||
|
1502
|
15250
|
15250
|
15250
|
0
|
0
|
0
|
|||||||
|
小计
|
78968
|
217320
|
5958
|
||||||||||
|
铅
|
1403
|
13855
|
13800
|
13835
|
13785
|
13805
|
13805
|
-50
|
-50
|
778
|
7134
|
36
|
|
|
1404
|
13930
|
13890
|
13925
|
13860
|
13880
|
13890
|
-50
|
-40
|
1116
|
8576
|
-104
|
||
|
1405
|
13975
|
13955
|
13975
|
13915
|
13950
|
13935
|
-25
|
-40
|
644
|
3928
|
258
|
||
|
1406
|
14000
|
13985
|
13985
|
13940
|
13975
|
13955
|
-25
|
-45
|
304
|
1494
|
198
|
||
|
1407
|
14030
|
13980
|
14000
|
13965
|
14000
|
13970
|
-30
|
-60
|
60
|
732
|
44
|
||
|
1408
|
14155
|
14155
|
14155
|
0
|
0
|
0
|
|||||||
|
1409
|
14230
|
14195
|
14195
|
-35
|
-35
|
2
|
0
|
||||||
|
1410
|
14200
|
14140
|
14140
|
-60
|
-60
|
0
|
|||||||
|
1411
|
14240
|
14235
|
14235
|
-5
|
-5
|
6
|
0
|
||||||
|
1412
|
14285
|
14310
|
14310
|
14310
|
14310
|
14310
|
25
|
25
|
2
|
24
|
0
|
||
|
1501
|
14255
|
14385
|
14385
|
14385
|
14385
|
14385
|
130
|
130
|
2
|
4
|
2
|
||
|
1502
|
14295
|
14295
|
14295
|
0
|
0
|
0
|
|||||||
|
小计
|
2906
|
21900
|
434
|
||||||||||
|
黄金
|
1403
|
261.55
|
264.60
|
265.45
|
262.45
|
265.45
|
263.55
|
3.90
|
2.00
|
74
|
152
|
20
|
|
|
1404
|
261.30
|
263.30
|
263.30
|
2.00
|
2.00
|
50
|
0
|
||||||
|
1405
|
261.35
|
262.85
|
266.55
|
262.85
|
263.45
|
264.05
|
2.10
|
2.70
|
120
|
214
|
-30
|
||
|
1406
|
262.60
|
263.00
|
265.85
|
262.75
|
265.00
|
264.15
|
2.40
|
1.55
|
276180
|
190088
|
5334
|
||
|
1407
|
262.45
|
263.50
|
266.85
|
263.00
|
265.75
|
265.45
|
3.30
|
3.00
|
32
|
62
|
-2
|
||
|
1408
|
263.05
|
266.05
|
266.05
|
266.00
|
266.00
|
266.00
|
2.95
|
2.95
|
12
|
114
|
-6
|
||
|
1410
|
262.35
|
265.30
|
265.30
|
2.95
|
2.95
|
22
|
0
|
||||||
|
1412
|
263.60
|
263.20
|
266.60
|
263.20
|
265.80
|
264.90
|
2.20
|
1.30
|
2596
|
14000
|
954
|
||
|
1502
|
262.30
|
262.30
|
262.30
|
0.00
|
0.00
|
0
|
|||||||
|
小计
|
279014
|
204702
|
6270
|
||||||||||
|
白银
|
1403
|
4349
|
4329
|
4389
|
4310
|
4363
|
4344
|
14
|
-5
|
1490
|
9354
|
246
|
|
|
1404
|
4388
|
4359
|
4421
|
4339
|
4421
|
4376
|
33
|
-12
|
70
|
960
|
-4
|
||
|
1405
|
4406
|
4374
|
4440
|
4360
|
4433
|
4388
|
27
|
-18
|
1552
|
3992
|
-186
|
||
|
1406
|
4436
|
4400
|
4468
|
4383
|
4441
|
4417
|
5
|
-19
|
3540346
|
658932
|
33954
|
||
|
1407
|
4445
|
4418
|
4470
|
4398
|
4470
|
4424
|
25
|
-21
|
236
|
824
|
48
|
||
|
1408
|
4441
|
4422
|
4476
|
4408
|
4472
|
4432
|
31
|
-9
|
126
|
530
|
-28
|
||
|
1409
|
4458
|
4444
|
4500
|
4423
|
4488
|
4457
|
30
|
-1
|
184
|
688
|
-60
|
||
|
1410
|
4464
|
4451
|
4506
|
4427
|
4506
|
4468
|
42
|
4
|
80
|
286
|
-2
|
||
|
1411
|
4466
|
4452
|
4515
|
4452
|
4515
|
4483
|
49
|
17
|
88
|
338
|
42
|
||
|
1412
|
4500
|
4469
|
4546
|
4456
|
4523
|
4499
|
23
|
-1
|
22864
|
25288
|
1916
|
||
|
1501
|
4512
|
4494
|
4550
|
4476
|
4538
|
4511
|
26
|
-1
|
72
|
114
|
30
|
||
|
1502
|
4503
|
4501
|
4550
|
4488
|
4542
|
4533
|
39
|
30
|
76
|
48
|
38
|
||
|
小计
|
3567184
|
701354
|
35994
|
||||||||||
|
螺纹钢
|
1403
|
3130
|
3140
|
3140
|
3110
|
3133
|
3128
|
3
|
-2
|
72
|
428
|
-12
|
|
|
1404
|
3260
|
3256
|
3299
|
3256
|
3266
|
3275
|
6
|
15
|
606
|
568
|
10
|
||
|
1405
|
3320
|
3301
|
3328
|
3299
|
3317
|
3314
|
-3
|
-6
|
836764
|
1214770
|
-13010
|
||
|
1406
|
3348
|
3305
|
3336
|
3305
|
3332
|
3329
|
-16
|
-19
|
172
|
876
|
12
|
||
|
1407
|
3360
|
3335
|
3374
|
3335
|
3374
|
3348
|
14
|
-12
|
6
|
288
|
-2
|
||
|
1408
|
3363
|
3389
|
3389
|
3331
|
3353
|
3352
|
-10
|
-11
|
28
|
150
|
16
|
||
|
1409
|
3402
|
3402
|
3405
|
3381
|
3391
|
3396
|
-11
|
-6
|
1998
|
2808
|
208
|
||
|
1410
|
3424
|
3409
|
3430
|
3406
|
3417
|
3418
|
-7
|
-6
|
464348
|
1046452
|
690
|
||
|
1411
|
3438
|
3424
|
3424
|
3424
|
3424
|
3424
|
-14
|
-14
|
2
|
314
|
-2
|
||
|
1412
|
3476
|
3465
|
3486
|
3465
|
3481
|
3477
|
5
|
1
|
30
|
188
|
-12
|
||
|
1501
|
3484
|
3479
|
3496
|
3470
|
3485
|
3484
|
1
|
0
|
5066
|
54656
|
2370
|
||
|
1502
|
3503
|
3495
|
3501
|
3467
|
3497
|
3497
|
-6
|
-6
|
26
|
48
|
22
|
||
|
小计
|
1309118
|
2321546
|
-9710
|
||||||||||
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。
