| 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 铝 | 1112 | 15860 | 15870 | 15950 | 15860 | 15950 | 15910 | 90 | 50 | 2132 | 21690 | -800 | |
| 1201 | 15895 | 15915 | 15975 | 15895 | 15910 | 15945 | 15 | 50 | 6286 | 56470 | -2168 | ||
| 1202 | 15850 | 15855 | 15930 | 15850 | 15915 | 15895 | 65 | 45 | 14324 | 87892 | -1204 | ||
| 1203 | 15855 | 15850 | 15925 | 15850 | 15920 | 15900 | 65 | 45 | 5810 | 57582 | 2584 | ||
| 1204 | 15875 | 15900 | 15950 | 15890 | 15925 | 15920 | 50 | 45 | 3512 | 20352 | 2036 | ||
| 1205 | 15925 | 15930 | 15980 | 15930 | 15945 | 15940 | 20 | 15 | 226 | 4460 | 68 | ||
| 1206 | 15950 | 16040 | 16040 | 15975 | 16005 | 16010 | 55 | 60 | 392 | 2370 | 150 | ||
| 1207 | 15975 | 16030 | 16030 | 16010 | 16010 | 16025 | 35 | 50 | 108 | 2032 | 98 | ||
| 1208 | 16025 | 16060 | 16090 | 16050 | 16050 | 16055 | 25 | 30 | 42 | 1130 | 8 | ||
| 1209 | 16045 | 16095 | 16190 | 16070 | 16150 | 16100 | 105 | 55 | 44 | 466 | -22 | ||
| 1210 | 16090 | 16150 | 16150 | 16140 | 16145 | 16145 | 55 | 55 | 38 | 1218 | 4 | ||
| 1211 | 16100 | 16170 | 16170 | 16170 | 16170 | 16170 | 70 | 70 | 16 | 56 | 2 | ||
| 小计 | 32930 | 255718 | 756 | ||||||||||
| 黄金 | 1112 | 353.13 | 353.49 | 356.47 | 352.21 | 354.44 | 353.55 | 1.31 | 0.42 | 726 | 1264 | -388 | |
| 1201 | 352.65 | 352.87 | 354.42 | 352.87 | 354.40 | 353.58 | 1.75 | 0.93 | 72 | 448 | -6 | ||
| 1202 | 353.67 | 353.64 | 353.64 | 353.63 | 353.63 | 353.63 | -0.04 | -0.04 | 4 | 242 | -2 | ||
| 1203 | 353.01 | 353.79 | 355.54 | 353.70 | 355.02 | 354.31 | 2.01 | 1.30 | 36 | 176 | 2 | ||
| 1204 | 352.62 | 353.50 | 354.88 | 353.30 | 354.88 | 354.32 | 2.26 | 1.70 | 46 | 144 | -2 | ||
| 1205 | 352.35 | 352.99 | 354.17 | 352.54 | 354.17 | 353.03 | 1.82 | 0.68 | 62 | 212 | -2 | ||
| 1206 | 351.16 | 352.00 | 353.10 | 351.31 | 352.63 | 352.22 | 1.47 | 1.06 | 44102 | 78808 | 2384 | ||
| 1207 | 347.98 | 347.98 | 347.98 | 0.00 | 0.00 | 52 | 0 | ||||||
| 1208 | 348.15 | 349.20 | 349.20 | 1.05 | 1.05 | 22 | 0 | ||||||
| 1209 | 351.50 | 352.56 | 352.56 | 1.06 | 1.06 | 6 | 0 | ||||||
| 1210 | 353.24 | 351.81 | 351.81 | 351.81 | 351.81 | 351.81 | -1.43 | -1.43 | 2 | 8 | -2 | ||
| 1211 | 350.82 | 351.30 | 352.49 | 351.30 | 352.49 | 351.89 | 1.67 | 1.07 | 4 | 8 | 4 | ||
| 小计 | 45054 | 81390 | 1988 | ||||||||||
| 铜 | 1112 | 56140 | 56080 | 56950 | 55840 | 56320 | 56160 | 180 | 20 | 5568 | 25318 | -1128 | |
| 1201 | 55750 | 55700 | 56030 | 55360 | 55900 | 55770 | 150 | 20 | 23198 | 71662 | -2546 | ||
| 1202 | 55280 | 55200 | 55580 | 54850 | 55460 | 55270 | 180 | -10 | 614464 | 262014 | -10076 | ||
| 1203 | 55140 | 55010 | 55400 | 54680 | 55330 | 55070 | 190 | -70 | 73722 | 71356 | 604 | ||
| 1204 | 55110 | 55110 | 55400 | 54700 | 55310 | 55090 | 200 | -20 | 3012 | 16864 | 596 | ||
| 1205 | 55110 | 55220 | 55400 | 54730 | 55370 | 55190 | 260 | 80 | 2370 | 9354 | 352 | ||
| 1206 | 55170 | 55010 | 55450 | 54820 | 55360 | 55240 | 190 | 70 | 910 | 5696 | 398 | ||
| 1207 | 55160 | 55230 | 55480 | 54900 | 55450 | 55270 | 290 | 110 | 50 | 2014 | 12 | ||
| 1208 | 55120 | 55090 | 55500 | 54800 | 55450 | 55290 | 330 | 170 | 180 | 1532 | -16 | ||
| 1209 | 55280 | 55290 | 55510 | 54880 | 55470 | 55330 | 190 | 50 | 138 | 1088 | -2 | ||
| 1210 | 55370 | 55180 | 55490 | 55040 | 55450 | 55270 | 80 | -100 | 90 | 688 | 16 | ||
| 1211 | 55180 | 55340 | 55450 | 55190 | 55450 | 55320 | 270 | 140 | 16 | 282 | 10 | ||
| 小计 | 723718 | 467868 | -11780 | ||||||||||
| 铅 | 1112 | 15490 | 15445 | 15510 | 15400 | 15440 | 15465 | -50 | -25 | 316 | 530 | -64 | |
| 1201 | 15425 | 15450 | 15490 | 15355 | 15420 | 15430 | -5 | 5 | 434 | 2410 | 64 | ||
| 1202 | 15415 | 15445 | 15445 | 15370 | 15440 | 15410 | 25 | -5 | 80 | 376 | 56 | ||
| 1203 | 15465 | 15450 | 15450 | 15410 | 15410 | 15420 | -55 | -45 | 16 | 68 | 8 | ||
| 1204 | 15500 | 15450 | 15450 | 15450 | 15450 | 15450 | -50 | -50 | 4 | 78 | 0 | ||
| 1205 | 15740 | 15685 | 15685 | -55 | -55 | 0 | |||||||
| 1206 | 15510 | 15510 | 15510 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15700 | 15700 | 15700 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15795 | 15740 | 15740 | -55 | -55 | 0 | |||||||
| 1209 | 15675 | 15700 | 15700 | 25 | 25 | 2 | 0 | ||||||
| 1210 | 16660 | 16090 | 16090 | 15670 | 15840 | 15875 | -820 | -785 | 202 | 2 | 2 | ||
| 1211 | 16660 | 15875 | 15875 | -785 | -785 | 0 | |||||||
| 小计 | 1052 | 3474 | 66 | ||||||||||
| 螺纹钢 | 1112 | 4431 | 4480 | 4507 | 4411 | 4476 | 4458 | 45 | 27 | 80 | 100 | -66 | |
| 1201 | 4280 | 4280 | 4312 | 4280 | 4308 | 4303 | 28 | 23 | 22184 | 90196 | -7592 | ||
| 1202 | 4263 | 4253 | 4284 | 4252 | 4270 | 4278 | 7 | 15 | 172 | 744 | -48 | ||
| 1203 | 4203 | 4202 | 4237 | 4202 | 4230 | 4218 | 27 | 15 | 48 | 292 | 26 | ||
| 1204 | 4160 | 4176 | 4214 | 4176 | 4188 | 4200 | 28 | 40 | 18 | 476 | 4 | ||
| 1205 | 4079 | 4090 | 4132 | 4086 | 4125 | 4115 | 46 | 36 | 1079002 | 704976 | -76216 | ||
| 1206 | 4102 | 4113 | 4135 | 4102 | 4124 | 4115 | 22 | 13 | 64 | 558 | 28 | ||
| 1207 | 4107 | 4138 | 4149 | 4138 | 4149 | 4141 | 42 | 34 | 6 | 122 | -2 | ||
| 1208 | 4107 | 4123 | 4156 | 4123 | 4150 | 4147 | 43 | 40 | 24 | 98 | -6 | ||
| 1209 | 4096 | 4122 | 4139 | 4122 | 4128 | 4132 | 32 | 36 | 78 | 230 | 0 | ||
| 1210 | 4072 | 4078 | 4115 | 4077 | 4107 | 4105 | 35 | 33 | 4578 | 20220 | 586 | ||
| 1211 | 4050 | 4050 | 4050 | 0 | 0 | 4 | 0 | ||||||
| 小计 | 1106254 | 818016 | -83286 | ||||||||||
| 锌 | 1112 | 15170 | 15270 | 15315 | 15170 | 15295 | 15245 | 125 | 75 | 2996 | 11290 | -2294 | |
| 1201 | 15140 | 15185 | 15300 | 15145 | 15260 | 15230 | 120 | 90 | 25832 | 61274 | -11312 | ||
| 1202 | 15150 | 15200 | 15310 | 15135 | 15245 | 15230 | 95 | 80 | 255942 | 190240 | -4080 | ||
| 1203 | 15170 | 15250 | 15325 | 15160 | 15260 | 15245 | 90 | 75 | 37594 | 77188 | 7166 | ||
| 1204 | 15185 | 15250 | 15330 | 15185 | 15280 | 15270 | 95 | 85 | 2596 | 10652 | 276 | ||
| 1205 | 15240 | 15255 | 15400 | 15245 | 15330 | 15320 | 90 | 80 | 1790 | 5250 | 500 | ||
| 1206 | 15300 | 15360 | 15430 | 15295 | 15360 | 15380 | 60 | 80 | 242 | 2102 | -68 | ||
| 1207 | 15300 | 15385 | 15415 | 15330 | 15390 | 15385 | 90 | 85 | 14 | 344 | -8 | ||
| 1208 | 15225 | 15400 | 15400 | 175 | 175 | 314 | 0 | ||||||
| 1209 | 15385 | 15475 | 15515 | 15465 | 15515 | 15485 | 130 | 100 | 18 | 210 | -4 | ||
| 1210 | 15370 | 15565 | 15590 | 15485 | 15540 | 15520 | 170 | 150 | 24 | 124 | 0 | ||
| 1211 | 15435 | 15540 | 15540 | 15540 | 15540 | 15540 | 105 | 105 | 2 | 8 | 2 | ||
| 小计 | 327050 | 358996 | -9822 | ||||||||||