|
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 |
49230 |
49150 |
49290 |
48660 |
48710 |
48840 |
-520 |
-390 |
13742 |
31730 |
-1972 |
|
|
|
|
1404 |
49260 |
49360 |
49390 |
48710 |
48750 |
48970 |
-510 |
-290 |
32732 |
98602 |
-6514 |
|
|
|
1405 |
49210 |
49260 |
49380 |
48690 |
48760 |
48970 |
-450 |
-240 |
311574 |
314794 |
12798 |
|
|
|
1406 |
49220 |
49240 |
49350 |
48680 |
48750 |
48950 |
-470 |
-270 |
128116 |
175402 |
22710 |
|
|
|
1407 |
49240 |
49300 |
49350 |
48690 |
48780 |
48930 |
-460 |
-310 |
12398 |
37306 |
2438 |
|
|
|
1408 |
49310 |
49270 |
49350 |
48720 |
48770 |
48980 |
-540 |
-330 |
1470 |
10380 |
362 |
|
|
|
1409 |
49280 |
49430 |
49450 |
48740 |
48800 |
48990 |
-480 |
-290 |
982 |
3022 |
74 |
|
|
|
1410 |
49320 |
49360 |
49400 |
48760 |
48770 |
48980 |
-550 |
-340 |
186 |
1878 |
22 |
|
|
|
1411 |
49380 |
49290 |
49440 |
48780 |
48780 |
48940 |
-600 |
-440 |
132 |
1360 |
20 |
|
|
|
1412 |
49310 |
49270 |
49440 |
48780 |
48830 |
49030 |
-480 |
-280 |
252 |
2112 |
48 |
|
|
|
1501 |
49380 |
49370 |
49450 |
48800 |
48800 |
48960 |
-580 |
-420 |
182 |
1146 |
18 |
|
|
|
1502 |
49390 |
49270 |
49430 |
48800 |
48810 |
48970 |
-580 |
-420 |
92 |
514 |
20 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
501858 |
678246 |
30024 |
|
|
|
|||||||||||||
|
铝 |
1403 |
13185 |
13175 |
13180 |
13055 |
13060 |
13095 |
-125 |
-90 |
6898 |
36690 |
-2898 |
|
|
|
1404 |
13290 |
13290 |
13295 |
13145 |
13165 |
13210 |
-125 |
-80 |
7648 |
78322 |
-194 |
|
|
|
1405 |
13350 |
13360 |
13360 |
13205 |
13235 |
13270 |
-115 |
-80 |
21424 |
95214 |
2530 |
|
|
|
1406 |
13385 |
13385 |
13400 |
13245 |
13280 |
13315 |
-105 |
-70 |
16122 |
83186 |
7866 |
|
|
|
1407 |
13430 |
13430 |
13435 |
13300 |
13330 |
13360 |
-100 |
-70 |
1982 |
18348 |
1166 |
|
|
|
1408 |
13475 |
13470 |
13470 |
13345 |
13380 |
13400 |
-95 |
-75 |
1504 |
12232 |
288 |
|
|
|
1409 |
13525 |
13440 |
13465 |
13380 |
13420 |
13410 |
-105 |
-115 |
64 |
1328 |
12 |
|
|
|
1410 |
13575 |
13500 |
13500 |
13450 |
13450 |
13470 |
-125 |
-105 |
48 |
824 |
12 |
|
|
|
1411 |
13600 |
13560 |
13560 |
13550 |
13550 |
13555 |
-50 |
-45 |
4 |
266 |
0 |
|
|
|
1412 |
13680 |
13605 |
13605 |
13590 |
13590 |
13600 |
-90 |
-80 |
8 |
116 |
4 |
|
|
|
1501 |
13700 |
|
|
|
13700 |
13700 |
0 |
0 |
|
98 |
0 |
|
|
|
1502 |
13690 |
|
|
|
13690 |
13690 |
0 |
0 |
|
12 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
55702 |
326636 |
8786 |
|
|
|
|||||||||||||
|
锌 |
1403 |
15000 |
15000 |
15000 |
14925 |
14930 |
14945 |
-70 |
-55 |
1170 |
10680 |
-830 |
|
|
|
1404 |
15075 |
15095 |
15110 |
14990 |
15005 |
15045 |
-70 |
-30 |
7866 |
50890 |
-2914 |
|
|
|
1405 |
15130 |
15175 |
15180 |
15060 |
15080 |
15110 |
-50 |
-20 |
42966 |
110368 |
1848 |
|
|
|
1406 |
15185 |
15215 |
15225 |
15120 |
15125 |
15165 |
-60 |
-20 |
12900 |
40290 |
2274 |
|
|
|
1407 |
15215 |
15235 |
15260 |
15155 |
15160 |
15185 |
-55 |
-30 |
772 |
9236 |
232 |
|
|
|
1408 |
15275 |
15300 |
15300 |
15250 |
15275 |
15295 |
0 |
20 |
54 |
1186 |
40 |
|
|
|
1409 |
15290 |
15265 |
15325 |
15260 |
15280 |
15285 |
-10 |
-5 |
22 |
138 |
-2 |
|
|
|
1410 |
15350 |
|
|
|
15350 |
15350 |
0 |
0 |
|
78 |
0 |
|
|
|
1411 |
15380 |
15385 |
15385 |
15330 |
15335 |
15350 |
-45 |
-30 |
12 |
50 |
0 |
|
|
|
1412 |
15410 |
|
|
|
15410 |
15410 |
0 |
0 |
|
62 |
0 |
|
|
|
1501 |
15365 |
|
|
|
15365 |
15365 |
0 |
0 |
|
70 |
0 |
|
|
|
1502 |
15035 |
|
|
|
15035 |
15035 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
65762 |
223048 |
648 |
|
|
|
|||||||||||||
|
铅 |
1403 |
13795 |
13900 |
13900 |
13605 |
13720 |
13720 |
-75 |
-75 |
1100 |
5730 |
-550 |
|
|
|
1404 |
13890 |
13935 |
14095 |
13795 |
13810 |
13835 |
-80 |
-55 |
2580 |
9074 |
268 |
|
|
|
1405 |
13925 |
14095 |
14095 |
13855 |
13860 |
13870 |
-65 |
-55 |
1390 |
5300 |
1074 |
|
|
|
1406 |
13955 |
14485 |
14485 |
13880 |
13895 |
13905 |
-60 |
-50 |
220 |
1872 |
146 |
|
|
|
1407 |
13980 |
14085 |
14085 |
13910 |
13920 |
13945 |
-60 |
-35 |
202 |
1106 |
140 |
|
|
|
1408 |
14155 |
|
|
|
14135 |
14135 |
-20 |
-20 |
|
|
0 |
|
|
|
1409 |
14205 |
|
|
|
14170 |
14170 |
-35 |
-35 |
|
2 |
0 |
|
|
|
1410 |
14140 |
|
|
|
14140 |
14140 |
0 |
0 |
|
|
0 |
|
|
|
1411 |
14225 |
|
|
|
14225 |
14225 |
0 |
0 |
|
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 |
|
|
|
|
|
|
|
|
5492 |
23118 |
1078 |
|
|
|
|||||||||||||
|
黄金 |
1403 |
262.25 |
|
|
|
263.30 |
262.25 |
1.05 |
0.00 |
|
138 |
0 |
|
|
|
1404 |
262.30 |
263.50 |
263.50 |
263.50 |
263.50 |
263.50 |
1.20 |
1.20 |
2 |
50 |
0 |
|
|
|
1405 |
262.30 |
262.40 |
265.30 |
260.90 |
264.85 |
264.55 |
2.55 |
2.25 |
138 |
192 |
10 |
|
|
|
1406 |
262.60 |
262.95 |
266.00 |
260.90 |
265.55 |
263.55 |
2.95 |
0.95 |
264074 |
186556 |
-910 |
|
|
|
1407 |
263.15 |
263.90 |
266.00 |
263.15 |
265.95 |
265.75 |
2.80 |
2.60 |
288 |
134 |
82 |
|
|
|
1408 |
263.90 |
266.45 |
266.65 |
266.20 |
266.65 |
266.45 |
2.75 |
2.55 |
10 |
120 |
0 |
|
|
|
1410 |
262.60 |
263.10 |
267.05 |
263.10 |
265.70 |
265.70 |
3.10 |
3.10 |
8 |
22 |
-4 |
|
|
|
1412 |
263.35 |
263.10 |
266.50 |
261.60 |
266.00 |
265.35 |
2.65 |
2.00 |
2664 |
16350 |
812 |
|
|
|
1502 |
264.85 |
|
|
|
266.10 |
266.10 |
1.25 |
1.25 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
267184 |
203564 |
-10 |
|
|
|
|||||||||||||
|
白银 |
1403 |
4215 |
4226 |
4300 |
4206 |
4266 |
4254 |
51 |
39 |
2644 |
8256 |
-1124 |
|
|
|
1404 |
4240 |
4275 |
4286 |
4228 |
4277 |
4268 |
37 |
28 |
374 |
1310 |
166 |
|
|
|
1405 |
4271 |
4268 |
4324 |
4251 |
4306 |
4287 |
35 |
16 |
1868 |
3710 |
-16 |
|
|
|
1406 |
4294 |
4296 |
4350 |
4275 |
4334 |
4308 |
40 |
14 |
2660878 |
512046 |
-8822 |
|
|
|
1407 |
4304 |
4311 |
4362 |
4295 |
4348 |
4333 |
44 |
29 |
194 |
832 |
-36 |
|
|
|
1408 |
4318 |
4325 |
4375 |
4325 |
4359 |
4359 |
41 |
41 |
74 |
572 |
0 |
|
|
|
1409 |
4327 |
4346 |
4390 |
4325 |
4381 |
4360 |
54 |
33 |
102 |
678 |
4 |
|
|
|
1410 |
4350 |
4371 |
4398 |
4371 |
4398 |
4387 |
48 |
37 |
12 |
280 |
-8 |
|
|
|
1411 |
4362 |
4368 |
4400 |
4356 |
4399 |
4371 |
37 |
9 |
26 |
334 |
-4 |
|
|
|
1412 |
4381 |
4381 |
4438 |
4369 |
4426 |
4405 |
45 |
24 |
18298 |
28046 |
738 |
|
|
|
1501 |
4398 |
4387 |
4444 |
4387 |
4444 |
4430 |
46 |
32 |
40 |
120 |
-2 |
|
|
|
1502 |
4407 |
4446 |
4446 |
4438 |
4441 |
4440 |
34 |
33 |
18 |
48 |
-14 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2684528 |
556232 |
-9118 |
|
|
|
|||||||||||||
|
螺纹钢 |
1403 |
3038 |
|
|
|
3038 |
3038 |
0 |
0 |
|
420 |
0 |
|
|
|
1404 |
3252 |
3245 |
3255 |
3230 |
3255 |
3234 |
3 |
-18 |
78 |
576 |
16 |
|
|
|
1405 |
3321 |
3320 |
3331 |
3296 |
3324 |
3313 |
3 |
-8 |
755248 |
1100490 |
-13548 |
|
|
|
1406 |
3340 |
3323 |
3344 |
3318 |
3337 |
3324 |
-3 |
-16 |
204 |
1036 |
58 |
|
|
|
1407 |
3350 |
3336 |
3358 |
3336 |
3358 |
3347 |
8 |
-3 |
4 |
290 |
2 |
|
|
|
1408 |
3380 |
3363 |
3363 |
3363 |
3363 |
3363 |
-17 |
-17 |
2 |
134 |
2 |
|
|
|
1409 |
3391 |
3356 |
3405 |
3355 |
3395 |
3389 |
4 |
-2 |
2046 |
2966 |
182 |
|
|
|
1410 |
3422 |
3413 |
3433 |
3396 |
3426 |
3414 |
4 |
-8 |
1055706 |
1118298 |
33468 |
|
|
|
1411 |
3432 |
3408 |
3431 |
3408 |
3420 |
3419 |
-12 |
-13 |
130 |
364 |
50 |
|
|
|
1412 |
3469 |
3461 |
3477 |
3461 |
3477 |
3469 |
8 |
0 |
4 |
178 |
-2 |
|
|
|
1501 |
3490 |
3480 |
3496 |
3467 |
3487 |
3482 |
-3 |
-8 |
9832 |
64380 |
5210 |
|
|
|
1502 |
3506 |
|
|
|
3506 |
3506 |
0 |
0 |
|
132 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1823254 |
2289264 |
25438 |
|
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。
