|
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
|
49250
|
49250
|
49250
|
48890
|
49040
|
49040
|
-210
|
-210
|
7070
|
27490
|
-130
|
||
|
1404
|
49330
|
49300
|
49410
|
48970
|
49130
|
49150
|
-200
|
-180
|
16772
|
81054
|
-4722
|
||
|
1405
|
49310
|
49320
|
49430
|
48970
|
49140
|
49190
|
-170
|
-120
|
254596
|
275364
|
-2546
|
||
|
1406
|
49330
|
49310
|
49420
|
48950
|
49120
|
49160
|
-210
|
-170
|
111308
|
193022
|
12926
|
||
|
1407
|
49320
|
49300
|
49440
|
48970
|
49130
|
49160
|
-190
|
-160
|
10782
|
44106
|
2788
|
||
|
1408
|
49330
|
49290
|
49350
|
48980
|
49120
|
49170
|
-210
|
-160
|
1018
|
10262
|
104
|
||
|
1409
|
49390
|
49320
|
49370
|
48980
|
49080
|
49180
|
-310
|
-210
|
586
|
3296
|
-222
|
||
|
1410
|
49320
|
49370
|
49400
|
49050
|
49110
|
49210
|
-210
|
-110
|
148
|
1956
|
12
|
||
|
1411
|
49440
|
49300
|
49300
|
49080
|
49120
|
49170
|
-320
|
-270
|
52
|
1366
|
-6
|
||
|
1412
|
49380
|
49480
|
49480
|
48880
|
49150
|
49220
|
-230
|
-160
|
164
|
2094
|
-22
|
||
|
1501
|
49410
|
49410
|
49440
|
49080
|
49170
|
49280
|
-240
|
-130
|
214
|
1206
|
2
|
||
|
1502
|
49480
|
49390
|
49390
|
49100
|
49190
|
49300
|
-290
|
-180
|
90
|
560
|
8
|
||
|
小计
|
402800
|
641776
|
8192
|
||||||||||
|
铝
|
1403
|
13120
|
13135
|
13145
|
13065
|
13075
|
13085
|
-45
|
-35
|
4590
|
37100
|
610
|
|
|
1404
|
13235
|
13275
|
13275
|
13165
|
13190
|
13190
|
-45
|
-45
|
9846
|
75864
|
-3102
|
||
|
1405
|
13295
|
13320
|
13325
|
13215
|
13240
|
13250
|
-55
|
-45
|
17774
|
97842
|
662
|
||
|
1406
|
13335
|
13365
|
13375
|
13260
|
13280
|
13295
|
-55
|
-40
|
14740
|
97804
|
5732
|
||
|
1407
|
13385
|
13410
|
13410
|
13305
|
13325
|
13340
|
-60
|
-45
|
1672
|
20652
|
952
|
||
|
1408
|
13410
|
13425
|
13425
|
13345
|
13360
|
13405
|
-50
|
-5
|
614
|
13274
|
560
|
||
|
1409
|
13465
|
13495
|
13495
|
13405
|
13405
|
13450
|
-60
|
-15
|
10
|
1336
|
-2
|
||
|
1410
|
13510
|
13515
|
13515
|
13455
|
13465
|
13480
|
-45
|
-30
|
26
|
842
|
4
|
||
|
1411
|
13565
|
13625
|
13625
|
13480
|
13500
|
13515
|
-65
|
-50
|
92
|
362
|
82
|
||
|
1412
|
13570
|
13550
|
13550
|
13550
|
13550
|
13550
|
-20
|
-20
|
22
|
136
|
22
|
||
|
1501
|
13605
|
13590
|
13590
|
13590
|
13590
|
13590
|
-15
|
-15
|
2
|
100
|
2
|
||
|
1502
|
13690
|
13670
|
13670
|
-20
|
-20
|
12
|
0
|
||||||
|
小计
|
49388
|
345324
|
5522
|
||||||||||
|
锌
|
1403
|
15100
|
15030
|
15035
|
14990
|
15010
|
15010
|
-90
|
-90
|
880
|
7230
|
-690
|
|
|
1404
|
15190
|
15185
|
15210
|
15075
|
15115
|
15110
|
-75
|
-80
|
6398
|
39002
|
-3394
|
||
|
1405
|
15280
|
15280
|
15305
|
15145
|
15200
|
15205
|
-80
|
-75
|
62060
|
119734
|
-3818
|
||
|
1406
|
15340
|
15340
|
15360
|
15195
|
15255
|
15245
|
-85
|
-95
|
29950
|
65984
|
20
|
||
|
1407
|
15380
|
15380
|
15405
|
15250
|
15300
|
15295
|
-80
|
-85
|
2968
|
15610
|
1304
|
||
|
1408
|
15440
|
15440
|
15440
|
15290
|
15310
|
15305
|
-130
|
-135
|
84
|
2298
|
26
|
||
|
1409
|
15465
|
15335
|
15375
|
15335
|
15375
|
15350
|
-90
|
-115
|
6
|
148
|
-2
|
||
|
1410
|
15505
|
15515
|
15565
|
15400
|
15420
|
15440
|
-85
|
-65
|
296
|
294
|
-122
|
||
|
1411
|
15485
|
15485
|
15485
|
15460
|
15460
|
15475
|
-25
|
-10
|
8
|
56
|
6
|
||
|
1412
|
15540
|
15520
|
15520
|
15520
|
15520
|
15520
|
-20
|
-20
|
2
|
104
|
0
|
||
|
1501
|
15615
|
15630
|
15640
|
15525
|
15545
|
15580
|
-70
|
-35
|
28
|
84
|
-2
|
||
|
1502
|
15710
|
15590
|
15590
|
15590
|
15590
|
15590
|
-120
|
-120
|
2
|
6
|
0
|
||
|
小计
|
102682
|
250550
|
-6672
|
||||||||||
|
铅
|
1403
|
13805
|
13780
|
13780
|
13670
|
13670
|
13710
|
-135
|
-95
|
800
|
5140
|
-140
|
|
|
1404
|
13910
|
13890
|
13940
|
13710
|
13775
|
13805
|
-135
|
-105
|
1690
|
10014
|
454
|
||
|
1405
|
13960
|
13955
|
13960
|
13830
|
13845
|
13895
|
-115
|
-65
|
488
|
6052
|
242
|
||
|
1406
|
13995
|
13950
|
13950
|
13865
|
13870
|
13910
|
-125
|
-85
|
116
|
2042
|
40
|
||
|
1407
|
14025
|
14030
|
14030
|
13950
|
13950
|
13965
|
-75
|
-60
|
60
|
1414
|
34
|
||
|
1408
|
14095
|
14095
|
14095
|
0
|
0
|
0
|
|||||||
|
1409
|
14130
|
14270
|
14270
|
14270
|
14270
|
14270
|
140
|
140
|
2
|
4
|
2
|
||
|
1410
|
14265
|
14095
|
14095
|
-170
|
-170
|
0
|
|||||||
|
1411
|
14235
|
14235
|
14235
|
0
|
0
|
6
|
0
|
||||||
|
1412
|
14265
|
14225
|
14225
|
14165
|
14165
|
14195
|
-100
|
-70
|
4
|
26
|
4
|
||
|
1501
|
14335
|
14390
|
14390
|
14380
|
14380
|
14380
|
45
|
45
|
6
|
8
|
4
|
||
|
1502
|
14275
|
14275
|
14275
|
0
|
0
|
0
|
|||||||
|
小计
|
3166
|
24706
|
640
|
||||||||||
|
黄金
|
1403
|
261.10
|
263.00
|
267.60
|
263.00
|
263.00
|
263.75
|
1.90
|
2.65
|
36
|
96
|
-30
|
|
|
1404
|
263.10
|
263.25
|
263.25
|
262.10
|
262.10
|
262.60
|
-1.00
|
-0.50
|
10
|
46
|
-4
|
||
|
1405
|
262.75
|
263.15
|
263.65
|
262.10
|
262.10
|
263.10
|
-0.65
|
0.35
|
148
|
200
|
2
|
||
|
1406
|
263.35
|
263.30
|
264.50
|
262.40
|
262.75
|
263.45
|
-0.60
|
0.10
|
204746
|
202626
|
6056
|
||
|
1407
|
263.50
|
264.00
|
264.25
|
262.90
|
263.20
|
263.70
|
-0.30
|
0.20
|
34
|
74
|
-10
|
||
|
1408
|
264.50
|
264.50
|
264.50
|
0.00
|
0.00
|
116
|
0
|
||||||
|
1410
|
265.05
|
264.75
|
264.75
|
-0.30
|
-0.30
|
46
|
0
|
||||||
|
1412
|
264.00
|
263.90
|
264.90
|
263.05
|
263.50
|
264.00
|
-0.50
|
0.00
|
2338
|
18620
|
1028
|
||
|
1502
|
263.95
|
263.95
|
263.95
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
207312
|
221826
|
7042
|
||||||||||
|
白银
|
1403
|
4223
|
4239
|
4241
|
4211
|
4226
|
4225
|
3
|
2
|
3156
|
7584
|
-64
|
|
|
1404
|
4240
|
4242
|
4253
|
4231
|
4237
|
4241
|
-3
|
1
|
292
|
1268
|
-72
|
||
|
1405
|
4260
|
4255
|
4280
|
4248
|
4258
|
4263
|
-2
|
3
|
570
|
3852
|
-20
|
||
|
1406
|
4280
|
4287
|
4304
|
4266
|
4282
|
4288
|
2
|
8
|
1893578
|
500426
|
-8122
|
||
|
1407
|
4300
|
4316
|
4316
|
4282
|
4288
|
4301
|
-12
|
1
|
206
|
750
|
-70
|
||
|
1408
|
4311
|
4325
|
4325
|
4302
|
4311
|
4311
|
0
|
0
|
30
|
582
|
2
|
||
|
1409
|
4318
|
4313
|
4334
|
4310
|
4317
|
4321
|
-1
|
3
|
80
|
686
|
-12
|
||
|
1410
|
4326
|
4326
|
4326
|
0
|
0
|
280
|
0
|
||||||
|
1411
|
4352
|
4372
|
4372
|
4359
|
4368
|
4367
|
16
|
15
|
8
|
326
|
-2
|
||
|
1412
|
4370
|
4375
|
4390
|
4357
|
4374
|
4376
|
4
|
6
|
11102
|
28680
|
322
|
||
|
1501
|
4383
|
4402
|
4402
|
4365
|
4365
|
4386
|
-18
|
3
|
16
|
128
|
0
|
||
|
1502
|
4397
|
4399
|
4399
|
4381
|
4395
|
4395
|
-2
|
-2
|
14
|
32
|
0
|
||
|
小计
|
1909052
|
544594
|
-8038
|
||||||||||
|
螺纹钢
|
1403
|
3099
|
3100
|
3150
|
3100
|
3150
|
3132
|
51
|
33
|
240
|
180
|
-180
|
|
|
1404
|
3236
|
3230
|
3240
|
3230
|
3230
|
3234
|
-6
|
-2
|
48
|
640
|
32
|
||
|
1405
|
3312
|
3310
|
3313
|
3286
|
3289
|
3303
|
-23
|
-9
|
392608
|
965938
|
-20620
|
||
|
1406
|
3322
|
3318
|
3318
|
3300
|
3300
|
3313
|
-22
|
-9
|
386
|
1228
|
180
|
||
|
1407
|
3333
|
3333
|
3333
|
0
|
0
|
286
|
0
|
||||||
|
1408
|
3369
|
3392
|
3392
|
3361
|
3362
|
3372
|
-7
|
3
|
12
|
132
|
0
|
||
|
1409
|
3393
|
3395
|
3395
|
3362
|
3362
|
3376
|
-31
|
-17
|
1550
|
3168
|
132
|
||
|
1410
|
3415
|
3415
|
3419
|
3387
|
3388
|
3404
|
-27
|
-11
|
1639254
|
1402296
|
125588
|
||
|
1411
|
3433
|
3430
|
3430
|
3421
|
3430
|
3424
|
-3
|
-9
|
12
|
348
|
2
|
||
|
1412
|
3473
|
3467
|
3467
|
3467
|
3467
|
3467
|
-6
|
-6
|
2
|
178
|
0
|
||
|
1501
|
3482
|
3480
|
3486
|
3460
|
3462
|
3474
|
-20
|
-8
|
4054
|
68440
|
1056
|
||
|
1502
|
3495
|
3522
|
3522
|
3465
|
3496
|
3497
|
1
|
2
|
16
|
126
|
-6
|
||
|
小计
|
2038182
|
2442960
|
106184
|
||||||||||
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。
