|
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 |
49300 |
49210 |
49390 |
48930 |
49250 |
49230 |
-50 |
-70 |
20972 |
33702 |
-4890 |
|
|
|
|
1404 |
49330 |
49250 |
49470 |
48970 |
49260 |
49260 |
-70 |
-70 |
46574 |
105116 |
-9664 |
|
|
|
1405 |
49340 |
49230 |
49490 |
48930 |
49280 |
49210 |
-60 |
-130 |
387216 |
301996 |
-6900 |
|
|
|
1406 |
49280 |
49200 |
49470 |
48910 |
49250 |
49220 |
-30 |
-60 |
114916 |
152692 |
14858 |
|
|
|
1407 |
49240 |
49190 |
49490 |
48930 |
49220 |
49240 |
-20 |
0 |
13780 |
34868 |
3574 |
|
|
|
1408 |
49410 |
49160 |
49490 |
48960 |
49260 |
49310 |
-150 |
-100 |
3088 |
10018 |
1404 |
|
|
|
1409 |
49370 |
49100 |
49500 |
49000 |
49320 |
49280 |
-50 |
-90 |
810 |
2948 |
176 |
|
|
|
1410 |
49220 |
48750 |
49500 |
48750 |
49360 |
49320 |
140 |
100 |
230 |
1856 |
88 |
|
|
|
1411 |
49180 |
49450 |
49520 |
49130 |
49270 |
49380 |
90 |
200 |
136 |
1340 |
54 |
|
|
|
1412 |
49170 |
48840 |
49500 |
48840 |
49350 |
49310 |
180 |
140 |
204 |
2064 |
2 |
|
|
|
1501 |
49320 |
49180 |
49540 |
49060 |
49350 |
49380 |
30 |
60 |
164 |
1128 |
38 |
|
|
|
1502 |
49270 |
49350 |
49550 |
49180 |
49370 |
49390 |
100 |
120 |
154 |
494 |
26 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
588244 |
648222 |
-1234 |
|
|
|
|||||||||||||
|
铝 |
1403 |
13235 |
13240 |
13240 |
13105 |
13105 |
13185 |
-130 |
-50 |
5426 |
39588 |
-1606 |
|
|
|
1404 |
13335 |
13310 |
13335 |
13270 |
13275 |
13290 |
-60 |
-45 |
9328 |
78516 |
1108 |
|
|
|
1405 |
13390 |
13360 |
13390 |
13330 |
13350 |
13350 |
-40 |
-40 |
12186 |
92684 |
1976 |
|
|
|
1406 |
13425 |
13400 |
13425 |
13370 |
13395 |
13385 |
-30 |
-40 |
10030 |
75320 |
2382 |
|
|
|
1407 |
13470 |
13445 |
13455 |
13415 |
13445 |
13430 |
-25 |
-40 |
1744 |
17182 |
930 |
|
|
|
1408 |
13500 |
13495 |
13495 |
13460 |
13495 |
13475 |
-5 |
-25 |
312 |
11944 |
44 |
|
|
|
1409 |
13560 |
13520 |
13530 |
13520 |
13530 |
13525 |
-30 |
-35 |
44 |
1316 |
20 |
|
|
|
1410 |
13595 |
13550 |
13580 |
13545 |
13545 |
13575 |
-50 |
-20 |
44 |
812 |
36 |
|
|
|
1411 |
13570 |
13600 |
13600 |
13600 |
13600 |
13600 |
30 |
30 |
42 |
266 |
40 |
|
|
|
1412 |
13680 |
|
|
|
13680 |
13680 |
0 |
0 |
|
112 |
0 |
|
|
|
1501 |
13700 |
|
|
|
13700 |
13700 |
0 |
0 |
|
98 |
0 |
|
|
|
1502 |
13795 |
13635 |
13750 |
13635 |
13750 |
13690 |
-45 |
-105 |
4 |
12 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
39160 |
317850 |
4930 |
|
|
|
|||||||||||||
|
锌 |
1403 |
14995 |
14950 |
15035 |
14950 |
14995 |
15000 |
0 |
5 |
2412 |
11510 |
-1736 |
|
|
|
1404 |
15075 |
15045 |
15130 |
15015 |
15070 |
15075 |
-5 |
0 |
13698 |
53804 |
-5048 |
|
|
|
1405 |
15140 |
15105 |
15185 |
15065 |
15135 |
15130 |
-5 |
-10 |
47110 |
108520 |
7166 |
|
|
|
1406 |
15180 |
15180 |
15230 |
15115 |
15180 |
15185 |
0 |
5 |
13972 |
38016 |
4140 |
|
|
|
1407 |
15230 |
15185 |
15355 |
15175 |
15220 |
15215 |
-10 |
-15 |
2514 |
9004 |
1766 |
|
|
|
1408 |
15275 |
15170 |
15305 |
15170 |
15300 |
15275 |
25 |
0 |
10 |
1146 |
2 |
|
|
|
1409 |
15250 |
15245 |
15385 |
15245 |
15385 |
15290 |
135 |
40 |
6 |
140 |
0 |
|
|
|
1410 |
15255 |
15385 |
15385 |
15330 |
15360 |
15350 |
105 |
95 |
10 |
78 |
2 |
|
|
|
1411 |
15350 |
15350 |
15450 |
15350 |
15365 |
15380 |
15 |
30 |
22 |
50 |
-2 |
|
|
|
1412 |
15410 |
15405 |
15420 |
15405 |
15410 |
15410 |
0 |
0 |
10 |
62 |
-6 |
|
|
|
1501 |
15360 |
|
|
|
15365 |
15365 |
5 |
5 |
|
70 |
0 |
|
|
|
1502 |
15035 |
|
|
|
15035 |
15035 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
79764 |
222400 |
6284 |
|
|
|
|||||||||||||
|
铅 |
1403 |
13800 |
13800 |
13810 |
13785 |
13800 |
13795 |
0 |
-5 |
750 |
6280 |
-520 |
|
|
|
1404 |
13895 |
13880 |
13900 |
13850 |
13890 |
13890 |
-5 |
-5 |
1102 |
8806 |
280 |
|
|
|
1405 |
13940 |
13960 |
13960 |
13900 |
13945 |
13925 |
5 |
-15 |
318 |
4226 |
106 |
|
|
|
1406 |
13960 |
14010 |
14010 |
13925 |
13950 |
13955 |
-10 |
-5 |
184 |
1726 |
114 |
|
|
|
1407 |
13975 |
13990 |
14025 |
13975 |
14025 |
13980 |
50 |
5 |
140 |
966 |
116 |
|
|
|
1408 |
14150 |
|
|
|
14155 |
14155 |
5 |
5 |
|
|
0 |
|
|
|
1409 |
14200 |
|
|
|
14205 |
14205 |
5 |
5 |
|
2 |
0 |
|
|
|
1410 |
14140 |
|
|
|
14140 |
14140 |
0 |
0 |
|
|
0 |
|
|
|
1411 |
14235 |
|
|
|
14225 |
14225 |
-10 |
-10 |
|
6 |
0 |
|
|
|
1412 |
14265 |
|
|
|
14265 |
14265 |
0 |
0 |
|
24 |
0 |
|
|
|
1501 |
14335 |
|
|
|
14335 |
14335 |
0 |
0 |
|
4 |
0 |
|
|
|
1502 |
14295 |
|
|
|
14295 |
14295 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2494 |
22040 |
96 |
|
|
|
|||||||||||||
|
黄金 |
1403 |
261.60 |
261.70 |
263.30 |
261.60 |
263.30 |
262.25 |
1.70 |
0.65 |
32 |
138 |
-12 |
|
|
|
1404 |
261.65 |
|
|
|
262.30 |
262.30 |
0.65 |
0.65 |
|
50 |
0 |
|
|
|
1405 |
261.95 |
262.10 |
262.95 |
262.00 |
262.55 |
262.30 |
0.60 |
0.35 |
106 |
182 |
-26 |
|
|
|
1406 |
262.30 |
262.25 |
263.45 |
261.90 |
262.55 |
262.60 |
0.25 |
0.30 |
198910 |
187466 |
2128 |
|
|
|
1407 |
262.35 |
263.00 |
263.90 |
262.90 |
263.10 |
263.15 |
0.75 |
0.80 |
18 |
52 |
-4 |
|
|
|
1408 |
262.30 |
264.65 |
264.65 |
263.20 |
264.05 |
263.90 |
1.75 |
1.60 |
142 |
120 |
0 |
|
|
|
1410 |
261.60 |
262.40 |
263.05 |
262.40 |
263.05 |
262.60 |
1.45 |
1.00 |
6 |
26 |
4 |
|
|
|
1412 |
262.85 |
263.15 |
264.15 |
260.00 |
263.30 |
263.35 |
0.45 |
0.50 |
3556 |
15538 |
1406 |
|
|
|
1502 |
263.95 |
266.10 |
266.10 |
263.40 |
263.40 |
264.85 |
-0.55 |
0.90 |
12 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
202782 |
203574 |
3498 |
|
|
|
|||||||||||||
|
白银 |
1403 |
4225 |
4216 |
4238 |
4201 |
4211 |
4215 |
-14 |
-10 |
2640 |
9380 |
70 |
|
|
|
1404 |
4259 |
4242 |
4263 |
4224 |
4243 |
4240 |
-16 |
-19 |
466 |
1144 |
158 |
|
|
|
1405 |
4289 |
4278 |
4299 |
4251 |
4257 |
4271 |
-32 |
-18 |
594 |
3726 |
-66 |
|
|
|
1406 |
4329 |
4305 |
4325 |
4272 |
4282 |
4294 |
-47 |
-35 |
3056448 |
520868 |
1468 |
|
|
|
1407 |
4333 |
4311 |
4334 |
4290 |
4300 |
4304 |
-33 |
-29 |
136 |
868 |
14 |
|
|
|
1408 |
4327 |
4314 |
4328 |
4307 |
4314 |
4318 |
-13 |
-9 |
108 |
572 |
20 |
|
|
|
1409 |
4364 |
4324 |
4351 |
4301 |
4322 |
4327 |
-42 |
-37 |
70 |
674 |
-8 |
|
|
|
1410 |
4375 |
4346 |
4375 |
4340 |
4340 |
4350 |
-35 |
-25 |
48 |
288 |
-12 |
|
|
|
1411 |
4362 |
4354 |
4370 |
4353 |
4361 |
4362 |
-1 |
0 |
36 |
338 |
-4 |
|
|
|
1412 |
4397 |
4388 |
4410 |
4362 |
4371 |
4381 |
-26 |
-16 |
13726 |
27308 |
298 |
|
|
|
1501 |
4397 |
4391 |
4411 |
4389 |
4389 |
4398 |
-8 |
1 |
18 |
122 |
0 |
|
|
|
1502 |
4439 |
4416 |
4416 |
4397 |
4406 |
4407 |
-33 |
-32 |
16 |
62 |
-6 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3074306 |
565350 |
1932 |
|
|
|
|||||||||||||
|
螺纹钢 |
1403 |
3125 |
3100 |
3100 |
3002 |
3005 |
3038 |
-120 |
-87 |
248 |
420 |
4 |
|
|
|
1404 |
3266 |
3262 |
3262 |
3236 |
3247 |
3252 |
-19 |
-14 |
38 |
560 |
4 |
|
|
|
1405 |
3329 |
3339 |
3344 |
3298 |
3318 |
3321 |
-11 |
-8 |
1029944 |
1114038 |
-28062 |
|
|
|
1406 |
3336 |
3368 |
3368 |
3325 |
3332 |
3340 |
-4 |
4 |
276 |
978 |
96 |
|
|
|
1407 |
3353 |
3366 |
3366 |
3335 |
3335 |
3350 |
-18 |
-3 |
4 |
288 |
-2 |
|
|
|
1408 |
3366 |
3386 |
3387 |
3369 |
3371 |
3380 |
5 |
14 |
42 |
132 |
-8 |
|
|
|
1409 |
3405 |
3407 |
3418 |
3369 |
3391 |
3391 |
-14 |
-14 |
1766 |
2784 |
-290 |
|
|
|
1410 |
3431 |
3439 |
3447 |
3398 |
3412 |
3422 |
-19 |
-9 |
648882 |
1084830 |
30084 |
|
|
|
1411 |
3441 |
|
|
|
3432 |
3432 |
-9 |
-9 |
|
314 |
0 |
|
|
|
1412 |
3479 |
3482 |
3482 |
3456 |
3456 |
3469 |
-23 |
-10 |
4 |
180 |
0 |
|
|
|
1501 |
3499 |
3508 |
3510 |
3472 |
3485 |
3490 |
-14 |
-9 |
4508 |
59170 |
850 |
|
|
|
1502 |
3507 |
3507 |
3510 |
3473 |
3473 |
3506 |
-34 |
-1 |
42 |
132 |
40 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1685754 |
2263826 |
2716 |
|
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。
