|
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 |
46760 |
46200 |
46450 |
45660 |
46200 |
46090 |
-560 |
-670 |
19130 |
17860 |
-5510 |
|
|
|
|
1404 |
47050 |
46390 |
46620 |
45660 |
46310 |
46150 |
-740 |
-900 |
73002 |
58740 |
-14538 |
|
|
|
1405 |
47260 |
46120 |
46600 |
45490 |
46250 |
46050 |
-1010 |
-1210 |
574520 |
239634 |
-49500 |
|
|
|
1406 |
47270 |
45980 |
46570 |
45330 |
46190 |
45990 |
-1080 |
-1280 |
710988 |
295874 |
53980 |
|
|
|
1407 |
47130 |
46020 |
46510 |
45280 |
46150 |
45910 |
-980 |
-1220 |
106370 |
78808 |
17698 |
|
|
|
1408 |
47070 |
46300 |
46450 |
45270 |
46140 |
45920 |
-930 |
-1150 |
21044 |
22198 |
3304 |
|
|
|
1409 |
47220 |
46280 |
46380 |
45280 |
46100 |
45900 |
-1120 |
-1320 |
10366 |
6972 |
3220 |
|
|
|
1410 |
47090 |
46200 |
46350 |
45100 |
46160 |
45930 |
-930 |
-1160 |
3502 |
3074 |
794 |
|
|
|
1411 |
47090 |
46210 |
46370 |
45300 |
46260 |
45960 |
-830 |
-1130 |
1990 |
2164 |
522 |
|
|
|
1412 |
47070 |
46300 |
46300 |
45440 |
46120 |
45960 |
-950 |
-1110 |
1992 |
2656 |
438 |
|
|
|
1501 |
46980 |
46210 |
46390 |
45370 |
46100 |
45930 |
-880 |
-1050 |
876 |
1306 |
-58 |
|
|
|
1502 |
46960 |
46160 |
46300 |
45430 |
46050 |
45950 |
-910 |
-1010 |
212 |
664 |
16 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
1523992 |
729950 |
10366 |
|
|
|
|||||||||||||
|
铝 |
1403 |
12940 |
12935 |
12990 |
12935 |
12985 |
12955 |
45 |
15 |
8070 |
37730 |
2250 |
|
|
|
1404 |
13050 |
13305 |
13310 |
13040 |
13090 |
13065 |
40 |
15 |
10788 |
74556 |
1140 |
|
|
|
1405 |
13120 |
13080 |
13190 |
13080 |
13175 |
13145 |
55 |
25 |
15748 |
92186 |
-2066 |
|
|
|
1406 |
13170 |
13160 |
13280 |
13155 |
13245 |
13215 |
75 |
45 |
20846 |
102606 |
-388 |
|
|
|
1407 |
13220 |
13220 |
13335 |
13210 |
13320 |
13275 |
100 |
55 |
4388 |
23586 |
1598 |
|
|
|
1408 |
13285 |
13275 |
13390 |
13270 |
13385 |
13300 |
100 |
15 |
792 |
12804 |
232 |
|
|
|
1409 |
13335 |
13375 |
13425 |
13310 |
13420 |
13370 |
85 |
35 |
182 |
1524 |
114 |
|
|
|
1410 |
13340 |
13410 |
13450 |
13400 |
13450 |
13420 |
110 |
80 |
44 |
860 |
28 |
|
|
|
1411 |
13400 |
|
|
|
13400 |
13400 |
0 |
0 |
|
380 |
0 |
|
|
|
1412 |
13420 |
|
|
|
13500 |
13500 |
80 |
80 |
|
146 |
0 |
|
|
|
1501 |
13495 |
13525 |
13575 |
13525 |
13575 |
13540 |
80 |
45 |
6 |
124 |
-4 |
|
|
|
1502 |
13560 |
13460 |
13585 |
13460 |
13585 |
13500 |
25 |
-60 |
14 |
14 |
2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
60878 |
346516 |
2906 |
|
|
|
|||||||||||||
|
锌 |
1403 |
14785 |
14745 |
14800 |
14710 |
14795 |
14770 |
10 |
-15 |
1780 |
4750 |
-390 |
|
|
|
1404 |
14820 |
14705 |
14890 |
14705 |
14870 |
14835 |
50 |
15 |
6548 |
26868 |
-3404 |
|
|
|
1405 |
14870 |
14750 |
14960 |
14735 |
14920 |
14875 |
50 |
5 |
81462 |
101414 |
-8992 |
|
|
|
1406 |
14905 |
14790 |
15015 |
14780 |
14970 |
14920 |
65 |
15 |
55176 |
63854 |
-5344 |
|
|
|
1407 |
14945 |
14795 |
15040 |
14795 |
15010 |
14965 |
65 |
20 |
4464 |
15070 |
-678 |
|
|
|
1408 |
15010 |
14850 |
15080 |
14850 |
15080 |
14990 |
70 |
-20 |
320 |
2454 |
90 |
|
|
|
1409 |
15000 |
14985 |
15120 |
14960 |
15090 |
15025 |
90 |
25 |
122 |
200 |
24 |
|
|
|
1410 |
15020 |
15035 |
15190 |
14990 |
15100 |
15110 |
80 |
90 |
46 |
340 |
-6 |
|
|
|
1411 |
15080 |
15080 |
15245 |
15080 |
15240 |
15170 |
160 |
90 |
50 |
60 |
-20 |
|
|
|
1412 |
15280 |
15055 |
15260 |
15055 |
15260 |
15180 |
-20 |
-100 |
18 |
96 |
-2 |
|
|
|
1501 |
15250 |
15245 |
15245 |
15245 |
15245 |
15245 |
-5 |
-5 |
2 |
76 |
2 |
|
|
|
1502 |
15220 |
|
|
|
15220 |
15220 |
0 |
0 |
|
6 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
149988 |
215188 |
-18720 |
|
|
|
|||||||||||||
|
铅 |
1403 |
13540 |
13570 |
13720 |
13570 |
13700 |
13665 |
160 |
125 |
240 |
4960 |
-150 |
|
|
|
1404 |
13605 |
13635 |
13835 |
13610 |
13765 |
13760 |
160 |
155 |
924 |
10178 |
-220 |
|
|
|
1405 |
13650 |
13640 |
13900 |
13620 |
13850 |
13800 |
200 |
150 |
1946 |
6320 |
-346 |
|
|
|
1406 |
13620 |
13625 |
14095 |
13625 |
13910 |
13865 |
290 |
245 |
2680 |
3372 |
-862 |
|
|
|
1407 |
13740 |
13800 |
13960 |
13800 |
13960 |
13910 |
220 |
170 |
16 |
1434 |
10 |
|
|
|
1408 |
13875 |
|
|
|
14045 |
14045 |
170 |
170 |
|
2 |
0 |
|
|
|
1409 |
13830 |
|
|
|
14000 |
14000 |
170 |
170 |
|
2 |
0 |
|
|
|
1410 |
14075 |
|
|
|
14075 |
14075 |
0 |
0 |
|
2 |
0 |
|
|
|
1411 |
13950 |
|
|
|
14125 |
14125 |
175 |
175 |
|
4 |
0 |
|
|
|
1412 |
14115 |
14115 |
14115 |
14115 |
14115 |
14115 |
0 |
0 |
2 |
24 |
-2 |
|
|
|
1501 |
13980 |
|
|
|
14085 |
14085 |
105 |
105 |
|
4 |
0 |
|
|
|
1502 |
14240 |
|
|
|
14240 |
14240 |
0 |
0 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
5808 |
26304 |
-1570 |
|
|
|
|||||||||||||
|
黄金 |
1403 |
262.95 |
|
|
|
262.95 |
262.95 |
0.00 |
0.00 |
|
96 |
0 |
|
|
|
1404 |
261.40 |
261.95 |
264.05 |
261.70 |
264.05 |
262.10 |
2.65 |
0.70 |
34 |
74 |
-22 |
|
|
|
1405 |
261.60 |
261.60 |
263.95 |
261.60 |
263.75 |
262.95 |
2.15 |
1.35 |
56 |
172 |
-6 |
|
|
|
1406 |
262.30 |
262.45 |
264.30 |
261.90 |
263.45 |
262.95 |
1.15 |
0.65 |
192698 |
200510 |
-5356 |
|
|
|
1407 |
261.65 |
262.85 |
264.10 |
262.50 |
264.10 |
263.20 |
2.45 |
1.55 |
18 |
62 |
0 |
|
|
|
1408 |
262.45 |
263.00 |
264.35 |
263.00 |
264.35 |
263.80 |
1.90 |
1.35 |
6 |
114 |
2 |
|
|
|
1410 |
262.20 |
263.45 |
263.85 |
262.80 |
263.85 |
263.35 |
1.65 |
1.15 |
6 |
46 |
-2 |
|
|
|
1412 |
262.45 |
263.50 |
265.00 |
262.70 |
264.35 |
263.90 |
1.90 |
1.45 |
3238 |
22726 |
1060 |
|
|
|
1502 |
262.40 |
|
|
|
263.85 |
263.85 |
1.45 |
1.45 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
196056 |
223802 |
-4324 |
|
|
|
|||||||||||||
|
白银 |
1403 |
4137 |
4136 |
4174 |
4130 |
4148 |
4139 |
11 |
2 |
2456 |
8680 |
-1396 |
|
|
|
1404 |
4173 |
4153 |
4191 |
4121 |
4159 |
4165 |
-14 |
-8 |
684 |
1300 |
52 |
|
|
|
1405 |
4184 |
4174 |
4208 |
4153 |
4185 |
4177 |
1 |
-7 |
604 |
3736 |
-44 |
|
|
|
1406 |
4212 |
4193 |
4229 |
4170 |
4194 |
4191 |
-18 |
-21 |
2024496 |
450194 |
-50284 |
|
|
|
1407 |
4207 |
4201 |
4234 |
4185 |
4211 |
4205 |
4 |
-2 |
142 |
732 |
-14 |
|
|
|
1408 |
4223 |
4204 |
4250 |
4200 |
4237 |
4211 |
14 |
-12 |
74 |
594 |
-6 |
|
|
|
1409 |
4251 |
4216 |
4263 |
4213 |
4242 |
4236 |
-9 |
-15 |
218 |
718 |
10 |
|
|
|
1410 |
4252 |
4243 |
4262 |
4214 |
4262 |
4229 |
10 |
-23 |
34 |
272 |
-10 |
|
|
|
1411 |
4263 |
4250 |
4286 |
4236 |
4267 |
4249 |
4 |
-14 |
40 |
300 |
-20 |
|
|
|
1412 |
4294 |
4274 |
4302 |
4247 |
4271 |
4271 |
-23 |
-23 |
20362 |
32400 |
3620 |
|
|
|
1501 |
4288 |
4206 |
4310 |
4206 |
4280 |
4276 |
-8 |
-12 |
102 |
158 |
14 |
|
|
|
1502 |
4281 |
4285 |
4297 |
4268 |
4297 |
4282 |
16 |
1 |
22 |
50 |
14 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
2049234 |
499134 |
-48064 |
|
|
|
|||||||||||||
|
螺纹钢 |
1403 |
3132 |
3033 |
3099 |
3006 |
3099 |
3046 |
-33 |
-86 |
180 |
120 |
-60 |
|
|
|
1404 |
3119 |
3060 |
3086 |
3035 |
3077 |
3049 |
-42 |
-70 |
384 |
468 |
-238 |
|
|
|
1405 |
3146 |
3050 |
3147 |
3050 |
3118 |
3103 |
-28 |
-43 |
672948 |
594324 |
-156096 |
|
|
|
1406 |
3140 |
3110 |
3173 |
3100 |
3148 |
3130 |
8 |
-10 |
380 |
900 |
-96 |
|
|
|
1407 |
3166 |
3143 |
3164 |
3122 |
3160 |
3148 |
-6 |
-18 |
40 |
286 |
-2 |
|
|
|
1408 |
3219 |
3181 |
3230 |
3139 |
3192 |
3194 |
-27 |
-25 |
30 |
178 |
0 |
|
|
|
1409 |
3219 |
3181 |
3238 |
3158 |
3212 |
3200 |
-7 |
-19 |
10814 |
4496 |
-366 |
|
|
|
1410 |
3245 |
3180 |
3260 |
3171 |
3236 |
3219 |
-9 |
-26 |
2838730 |
1519850 |
-123136 |
|
|
|
1411 |
3262 |
3241 |
3299 |
3196 |
3250 |
3227 |
-12 |
-35 |
244 |
398 |
-46 |
|
|
|
1412 |
3281 |
3221 |
3308 |
3208 |
3308 |
3244 |
27 |
-37 |
118 |
196 |
10 |
|
|
|
1501 |
3319 |
3258 |
3335 |
3245 |
3315 |
3289 |
-4 |
-30 |
29032 |
75078 |
-2486 |
|
|
|
1502 |
3327 |
3316 |
3340 |
3304 |
3340 |
3316 |
13 |
-11 |
8 |
132 |
-4 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
3552908 |
2196426 |
-282520 |
|
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。
