|
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 |
49040 |
49130 |
49250 |
48790 |
48840 |
49020 |
-200 |
-20 |
9240 |
25950 |
-1540 |
|
|
|
|
1404 |
49150 |
49160 |
49360 |
48850 |
48900 |
49100 |
-250 |
-50 |
23382 |
77584 |
-3470 |
|
|
|
1405 |
49190 |
49180 |
49390 |
48850 |
48920 |
49130 |
-270 |
-60 |
256750 |
284050 |
8686 |
|
|
|
1406 |
49160 |
49150 |
49400 |
48860 |
48930 |
49140 |
-230 |
-20 |
133824 |
201050 |
8028 |
|
|
|
1407 |
49160 |
49180 |
49390 |
48870 |
48930 |
49120 |
-230 |
-40 |
14730 |
47128 |
3022 |
|
|
|
1408 |
49170 |
49160 |
49390 |
48900 |
49010 |
49070 |
-160 |
-100 |
4076 |
12868 |
2606 |
|
|
|
1409 |
49180 |
49180 |
49400 |
48950 |
49000 |
49140 |
-180 |
-40 |
670 |
3382 |
86 |
|
|
|
1410 |
49210 |
49370 |
49380 |
48940 |
49010 |
49150 |
-200 |
-60 |
202 |
1978 |
22 |
|
|
|
1411 |
49170 |
49300 |
49410 |
48980 |
49000 |
49230 |
-170 |
60 |
130 |
1404 |
38 |
|
|
|
1412 |
49220 |
49300 |
49470 |
48960 |
49020 |
49180 |
-200 |
-40 |
192 |
2112 |
18 |
|
|
|
1501 |
49280 |
49240 |
49480 |
48980 |
49030 |
49170 |
-250 |
-110 |
150 |
1230 |
24 |
|
|
|
1502 |
49300 |
49140 |
49500 |
49000 |
49020 |
49190 |
-280 |
-110 |
132 |
600 |
40 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
443478 |
659336 |
17560 |
|
|
|
|||||||||||||
|
铝 |
1403 |
13085 |
13100 |
13115 |
13055 |
13070 |
13085 |
-15 |
0 |
3340 |
37050 |
-50 |
|
|
|
1404 |
13190 |
13205 |
13230 |
13150 |
13165 |
13190 |
-25 |
0 |
5326 |
74592 |
-1272 |
|
|
|
1405 |
13250 |
13260 |
13290 |
13210 |
13230 |
13245 |
-20 |
-5 |
14164 |
96396 |
-1446 |
|
|
|
1406 |
13295 |
13300 |
13330 |
13250 |
13270 |
13290 |
-25 |
-5 |
14120 |
101952 |
4148 |
|
|
|
1407 |
13340 |
13330 |
13375 |
13300 |
13315 |
13315 |
-25 |
-25 |
2034 |
21130 |
478 |
|
|
|
1408 |
13405 |
13405 |
13405 |
13350 |
13355 |
13360 |
-50 |
-45 |
2246 |
12564 |
-710 |
|
|
|
1409 |
13450 |
13410 |
13410 |
13385 |
13385 |
13395 |
-65 |
-55 |
4 |
1338 |
2 |
|
|
|
1410 |
13480 |
13430 |
13430 |
13430 |
13430 |
13430 |
-50 |
-50 |
2 |
842 |
0 |
|
|
|
1411 |
13515 |
13490 |
13490 |
13490 |
13490 |
13490 |
-25 |
-25 |
12 |
362 |
0 |
|
|
|
1412 |
13550 |
13525 |
13525 |
13525 |
13525 |
13525 |
-25 |
-25 |
10 |
146 |
10 |
|
|
|
1501 |
13590 |
13585 |
13585 |
13585 |
13585 |
13585 |
-5 |
-5 |
10 |
102 |
2 |
|
|
|
1502 |
13670 |
|
|
|
13670 |
13670 |
0 |
0 |
|
12 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
41268 |
346486 |
1162 |
|
|
|
|||||||||||||
|
锌 |
1403 |
15010 |
15015 |
15015 |
14985 |
14990 |
14990 |
-20 |
-20 |
720 |
6890 |
-340 |
|
|
|
1404 |
15110 |
15120 |
15150 |
15060 |
15085 |
15090 |
-25 |
-20 |
3574 |
36768 |
-2234 |
|
|
|
1405 |
15205 |
15185 |
15235 |
15130 |
15170 |
15175 |
-35 |
-30 |
45020 |
113344 |
-6390 |
|
|
|
1406 |
15245 |
15250 |
15290 |
15195 |
15225 |
15225 |
-20 |
-20 |
18422 |
62864 |
-3120 |
|
|
|
1407 |
15295 |
15260 |
15340 |
15245 |
15280 |
15270 |
-15 |
-25 |
2570 |
14878 |
-732 |
|
|
|
1408 |
15305 |
15330 |
15380 |
15275 |
15290 |
15335 |
-15 |
30 |
232 |
2412 |
114 |
|
|
|
1409 |
15350 |
15355 |
15355 |
15355 |
15355 |
15355 |
5 |
5 |
2 |
148 |
0 |
|
|
|
1410 |
15440 |
15430 |
15430 |
15430 |
15430 |
15430 |
-10 |
-10 |
6 |
294 |
0 |
|
|
|
1411 |
15475 |
15510 |
15510 |
15510 |
15510 |
15510 |
35 |
35 |
2 |
56 |
0 |
|
|
|
1412 |
15520 |
15540 |
15585 |
15510 |
15510 |
15525 |
-10 |
5 |
18 |
102 |
-2 |
|
|
|
1501 |
15580 |
15590 |
15590 |
15555 |
15565 |
15570 |
-15 |
-10 |
6 |
86 |
2 |
|
|
|
1502 |
15590 |
|
|
|
15590 |
15590 |
0 |
0 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
70572 |
237848 |
-12702 |
|
|
|
|||||||||||||
|
铅 |
1403 |
13710 |
13650 |
13720 |
13650 |
13700 |
13680 |
-10 |
-30 |
830 |
5090 |
-50 |
|
|
|
1404 |
13805 |
13800 |
13830 |
13760 |
13815 |
13790 |
10 |
-15 |
1430 |
10540 |
526 |
|
|
|
1405 |
13895 |
13865 |
13890 |
13835 |
13875 |
13855 |
-20 |
-40 |
508 |
6074 |
22 |
|
|
|
1406 |
13910 |
13905 |
13930 |
13875 |
13915 |
13890 |
5 |
-20 |
456 |
2218 |
176 |
|
|
|
1407 |
13965 |
13925 |
13955 |
13910 |
13940 |
13920 |
-25 |
-45 |
42 |
1438 |
24 |
|
|
|
1408 |
14095 |
14020 |
14230 |
13985 |
13985 |
14055 |
-110 |
-40 |
12 |
2 |
2 |
|
|
|
1409 |
14270 |
14010 |
14010 |
14010 |
14010 |
14010 |
-260 |
-260 |
2 |
2 |
-2 |
|
|
|
1410 |
14095 |
14045 |
14125 |
14045 |
14125 |
14075 |
30 |
-20 |
14 |
2 |
2 |
|
|
|
1411 |
14235 |
|
|
|
14185 |
14185 |
-50 |
-50 |
|
6 |
0 |
|
|
|
1412 |
14195 |
|
|
|
14195 |
14195 |
0 |
0 |
|
26 |
0 |
|
|
|
1501 |
14380 |
14315 |
14335 |
14315 |
14335 |
14325 |
-45 |
-55 |
4 |
10 |
2 |
|
|
|
1502 |
14265 |
14310 |
14330 |
14200 |
14200 |
14280 |
-65 |
15 |
6 |
2 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3304 |
25410 |
704 |
|
|
|
|||||||||||||
|
黄金 |
1403 |
263.75 |
|
|
|
263.75 |
263.75 |
0.00 |
0.00 |
|
96 |
0 |
|
|
|
1404 |
262.60 |
262.55 |
264.45 |
261.80 |
264.45 |
262.55 |
1.85 |
-0.05 |
50 |
82 |
36 |
|
|
|
1405 |
263.10 |
264.10 |
265.45 |
262.65 |
265.25 |
264.45 |
2.15 |
1.35 |
194 |
240 |
40 |
|
|
|
1406 |
263.45 |
262.65 |
266.00 |
262.60 |
265.55 |
264.60 |
2.10 |
1.15 |
245962 |
193298 |
-9328 |
|
|
|
1407 |
263.70 |
265.70 |
266.05 |
265.70 |
266.05 |
265.85 |
2.35 |
2.15 |
10 |
70 |
-4 |
|
|
|
1408 |
264.50 |
263.25 |
266.40 |
263.25 |
265.70 |
265.40 |
1.20 |
0.90 |
8 |
112 |
-4 |
|
|
|
1410 |
264.75 |
|
|
|
264.75 |
264.75 |
0.00 |
0.00 |
|
46 |
0 |
|
|
|
1412 |
264.00 |
263.20 |
266.55 |
263.10 |
266.20 |
265.45 |
2.20 |
1.45 |
1246 |
18810 |
190 |
|
|
|
1502 |
263.95 |
|
|
|
265.40 |
265.40 |
1.45 |
1.45 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
247470 |
212756 |
-9070 |
|
|
|
|||||||||||||
|
白银 |
1403 |
4225 |
4228 |
4283 |
4224 |
4272 |
4265 |
47 |
40 |
2684 |
7972 |
388 |
|
|
|
1404 |
4241 |
4239 |
4299 |
4239 |
4279 |
4271 |
38 |
30 |
296 |
1412 |
144 |
|
|
|
1405 |
4263 |
4261 |
4328 |
4256 |
4309 |
4287 |
46 |
24 |
504 |
3746 |
-106 |
|
|
|
1406 |
4288 |
4278 |
4354 |
4275 |
4332 |
4311 |
44 |
23 |
2508262 |
490464 |
-9962 |
|
|
|
1407 |
4301 |
4301 |
4361 |
4301 |
4335 |
4338 |
34 |
37 |
82 |
750 |
0 |
|
|
|
1408 |
4311 |
4365 |
4365 |
4347 |
4347 |
4354 |
36 |
43 |
52 |
576 |
-6 |
|
|
|
1409 |
4321 |
4277 |
4375 |
4277 |
4368 |
4343 |
47 |
22 |
98 |
680 |
-6 |
|
|
|
1410 |
4326 |
4370 |
4381 |
4369 |
4369 |
4373 |
43 |
47 |
6 |
280 |
0 |
|
|
|
1411 |
4367 |
4399 |
4399 |
4399 |
4399 |
4399 |
32 |
32 |
2 |
328 |
2 |
|
|
|
1412 |
4376 |
4370 |
4441 |
4365 |
4426 |
4406 |
50 |
30 |
11330 |
28680 |
0 |
|
|
|
1501 |
4386 |
4430 |
4437 |
4424 |
4424 |
4431 |
38 |
45 |
32 |
136 |
8 |
|
|
|
1502 |
4395 |
4355 |
4439 |
4355 |
4439 |
4407 |
44 |
12 |
10 |
32 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2523358 |
535056 |
-9538 |
|
|
|
|||||||||||||
|
螺纹钢 |
1403 |
3132 |
|
|
|
3132 |
3132 |
0 |
0 |
|
180 |
0 |
|
|
|
1404 |
3234 |
3210 |
3210 |
3162 |
3162 |
3197 |
-72 |
-37 |
62 |
642 |
2 |
|
|
|
1405 |
3303 |
3286 |
3292 |
3216 |
3228 |
3254 |
-75 |
-49 |
706006 |
885500 |
-80438 |
|
|
|
1406 |
3313 |
3290 |
3290 |
3232 |
3250 |
3255 |
-63 |
-58 |
154 |
1262 |
34 |
|
|
|
1407 |
3333 |
3315 |
3315 |
3255 |
3255 |
3291 |
-78 |
-42 |
10 |
286 |
0 |
|
|
|
1408 |
3372 |
3364 |
3364 |
3300 |
3300 |
3333 |
-72 |
-39 |
84 |
166 |
34 |
|
|
|
1409 |
3376 |
3376 |
3376 |
3300 |
3312 |
3324 |
-64 |
-52 |
8466 |
4664 |
1496 |
|
|
|
1410 |
3404 |
3385 |
3394 |
3322 |
3335 |
3356 |
-69 |
-48 |
2593584 |
1615348 |
213052 |
|
|
|
1411 |
3424 |
3417 |
3417 |
3339 |
3339 |
3389 |
-85 |
-35 |
70 |
348 |
0 |
|
|
|
1412 |
3467 |
3444 |
3444 |
3397 |
3397 |
3411 |
-70 |
-56 |
34 |
180 |
2 |
|
|
|
1501 |
3474 |
3470 |
3470 |
3389 |
3403 |
3421 |
-71 |
-53 |
15664 |
74354 |
5914 |
|
|
|
1502 |
3497 |
3458 |
3458 |
3458 |
3458 |
3458 |
-39 |
-39 |
2 |
126 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3324136 |
2583056 |
140096 |
|
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。
