| 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 | 1205 | 15955 | 15965 | 16000 | 15940 | 15940 | 15970 | -15 | 15 | 3518 | 27198 | -1632 | |
| 1206 | 16015 | 16040 | 16050 | 16000 | 16000 | 16030 | -15 | 15 | 2688 | 46502 | -524 | ||
| 1207 | 16070 | 16075 | 16090 | 16045 | 16050 | 16070 | -20 | 0 | 8076 | 63472 | 2164 | ||
| 1208 | 16140 | 16130 | 16145 | 16110 | 16115 | 16125 | -25 | -15 | 4542 | 33530 | 1264 | ||
| 1209 | 16215 | 16200 | 16215 | 16175 | 16190 | 16190 | -25 | -25 | 2248 | 9588 | 1528 | ||
| 1210 | 16295 | 16290 | 16290 | 16240 | 16240 | 16260 | -55 | -35 | 38 | 2560 | -8 | ||
| 1211 | 16345 | 16345 | 16345 | 16345 | 16345 | 16345 | 0 | 0 | 2 | 532 | 0 | ||
| 1212 | 16435 | 16435 | 16435 | 0 | 0 | 206 | 0 | ||||||
| 1301 | 16500 | 16480 | 16480 | 16460 | 16460 | 16475 | -40 | -25 | 30 | 312 | 30 | ||
| 1302 | 16580 | 16525 | 16525 | 16525 | 16525 | 16525 | -55 | -55 | 8 | 40 | 0 | ||
| 1303 | 16690 | 16585 | 16585 | 16585 | 16585 | 16585 | -105 | -105 | 4 | 22 | 4 | ||
| 1304 | 16690 | 16690 | 0 | 0 | 0 | ||||||||
| 小计 | 21154 | 183962 | 2826 | ||||||||||
| 黄金 | 1205 | 338.50 | 338.25 | 338.25 | 335.62 | 335.62 | 337.39 | -2.88 | -1.11 | 14 | 132 | -8 | |
| 1206 | 337.11 | 337.40 | 337.50 | 335.92 | 335.93 | 336.80 | -1.18 | -0.31 | 11288 | 28602 | -4966 | ||
| 1207 | 337.26 | 336.98 | 336.98 | 336.42 | 336.58 | 336.66 | -0.68 | -0.60 | 6 | 44 | 0 | ||
| 1208 | 337.43 | 337.55 | 337.55 | 336.46 | 336.46 | 337.14 | -0.97 | -0.29 | 12 | 18 | 4 | ||
| 1209 | 337.29 | 338.00 | 338.04 | 336.74 | 336.79 | 337.38 | -0.50 | 0.09 | 26 | 54 | -4 | ||
| 1210 | 337.09 | 337.90 | 337.90 | 337.68 | 337.68 | 337.75 | 0.59 | 0.66 | 6 | 60 | 0 | ||
| 1211 | 336.35 | 336.35 | 336.35 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1212 | 337.18 | 337.64 | 337.70 | 336.29 | 336.30 | 337.09 | -0.88 | -0.09 | 32514 | 73178 | 6632 | ||
| 1301 | 336.98 | 336.98 | 336.98 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1302 | 338.72 | 337.03 | 337.03 | 337.03 | 337.03 | 337.03 | -1.69 | -1.69 | 2 | 28 | 0 | ||
| 1303 | 338.19 | 338.40 | 338.40 | 336.83 | 336.83 | 337.95 | -1.36 | -0.24 | 8 | 8 | 4 | ||
| 1304 | 338.19 | 338.19 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 43876 | 102158 | 1662 | ||||||||||
| 铜 | 1205 | 56810 | 57010 | 57010 | 56490 | 56530 | 56790 | -280 | -20 | 13492 | 42616 | -5444 | |
| 1206 | 56890 | 57100 | 57100 | 56520 | 56550 | 56860 | -340 | -30 | 17480 | 100032 | -744 | ||
| 1207 | 56850 | 57020 | 57090 | 56490 | 56530 | 56820 | -320 | -30 | 365648 | 270702 | 17546 | ||
| 1208 | 56840 | 57070 | 57100 | 56470 | 56500 | 56820 | -340 | -20 | 93302 | 98940 | 13488 | ||
| 1209 | 56880 | 57010 | 57100 | 56520 | 56550 | 56810 | -330 | -70 | 9260 | 14814 | 1116 | ||
| 1210 | 56920 | 55200 | 57270 | 55200 | 56600 | 56910 | -320 | -10 | 880 | 3614 | 194 | ||
| 1211 | 57000 | 57230 | 57230 | 56650 | 56680 | 57000 | -320 | 0 | 466 | 2322 | 248 | ||
| 1212 | 57120 | 57170 | 57300 | 56750 | 56750 | 57060 | -370 | -60 | 488 | 2254 | 200 | ||
| 1301 | 57100 | 57320 | 57320 | 56750 | 56760 | 57040 | -340 | -60 | 88 | 786 | 20 | ||
| 1302 | 57190 | 57350 | 57350 | 56930 | 56930 | 57120 | -260 | -70 | 18 | 340 | -4 | ||
| 1303 | 57240 | 57100 | 57330 | 56920 | 56920 | 57160 | -320 | -80 | 74 | 248 | 40 | ||
| 1304 | 56950 | 56950 | 56950 | 56950 | 56950 | 0 | 0 | 2 | 2 | 2 | |||
| 小计 | 501198 | 536670 | 26662 | ||||||||||
| 铅 | 1205 | 15600 | 15660 | 15700 | 15635 | 15640 | 15665 | 40 | 65 | 88 | 622 | -48 | |
| 1206 | 15565 | 15660 | 15670 | 15600 | 15600 | 15635 | 35 | 70 | 266 | 1928 | -138 | ||
| 1207 | 15570 | 15625 | 15660 | 15600 | 15620 | 15630 | 50 | 60 | 214 | 1058 | 42 | ||
| 1208 | 15645 | 15645 | 15645 | 0 | 0 | 34 | 0 | ||||||
| 1209 | 15665 | 15665 | 15665 | 0 | 0 | 6 | 0 | ||||||
| 1210 | 15715 | 15715 | 15715 | 0 | 0 | 6 | 0 | ||||||
| 1211 | 15790 | 15850 | 15850 | 60 | 60 | 0 | |||||||
| 1212 | 15455 | 15515 | 15515 | 60 | 60 | 0 | |||||||
| 1301 | 15455 | 15455 | 15455 | 0 | 0 | 0 | |||||||
| 1302 | 16215 | 16280 | 16280 | 65 | 65 | 0 | |||||||
| 1303 | 16215 | 16215 | 16215 | 0 | 0 | 0 | |||||||
| 1304 | 16215 | 16215 | 0 | 0 | 0 | ||||||||
| 小计 | 568 | 3654 | -144 | ||||||||||
| 螺纹钢 | 1205 | 4339 | 4330 | 4340 | 4308 | 4312 | 4326 | -27 | -13 | 8048 | 37170 | -5260 | |
| 1206 | 4341 | 4316 | 4318 | 4308 | 4308 | 4315 | -33 | -26 | 76 | 1172 | -70 | ||
| 1207 | 4325 | 4332 | 4340 | 4330 | 4330 | 4331 | 5 | 6 | 14 | 170 | 0 | ||
| 1208 | 4318 | 4316 | 4320 | 4316 | 4320 | 4319 | 2 | 1 | 8 | 368 | 0 | ||
| 1209 | 4335 | 4320 | 4336 | 4305 | 4305 | 4318 | -30 | -17 | 196 | 1380 | -28 | ||
| 1210 | 4346 | 4335 | 4344 | 4318 | 4322 | 4331 | -24 | -15 | 476884 | 797950 | 56538 | ||
| 1211 | 4321 | 4319 | 4330 | 4302 | 4302 | 4328 | -19 | 7 | 622 | 718 | 550 | ||
| 1212 | 4303 | 4284 | 4305 | 4284 | 4291 | 4295 | -12 | -8 | 142 | 254 | 8 | ||
| 1301 | 4322 | 4310 | 4317 | 4287 | 4290 | 4297 | -32 | -25 | 6576 | 32578 | 3066 | ||
| 1302 | 4325 | 4323 | 4325 | 4320 | 4320 | 4322 | -5 | -3 | 10 | 70 | 8 | ||
| 1303 | 4363 | 4339 | 4339 | 4334 | 4334 | 4336 | -29 | -27 | 8 | 10 | 6 | ||
| 1304 | 4363 | 4363 | 0 | 0 | 0 | ||||||||
| 小计 | 492584 | 871840 | 54818 | ||||||||||
| 锌 | 1205 | 15220 | 15275 | 15275 | 15200 | 15220 | 15230 | 0 | 10 | 5656 | 34954 | -3670 | |
| 1206 | 15310 | 15325 | 15355 | 15290 | 15300 | 15320 | -10 | 10 | 22608 | 85880 | -10768 | ||
| 1207 | 15375 | 15410 | 15430 | 15365 | 15370 | 15395 | -5 | 20 | 130354 | 190850 | 2438 | ||
| 1208 | 15450 | 15480 | 15495 | 15440 | 15440 | 15465 | -10 | 15 | 21544 | 38964 | 1580 | ||
| 1209 | 15525 | 15500 | 15565 | 15500 | 15525 | 15535 | 0 | 10 | 1392 | 7188 | 378 | ||
| 1210 | 15590 | 15525 | 15615 | 15000 | 15585 | 15490 | -5 | -100 | 260 | 3022 | 46 | ||
| 1211 | 15670 | 15615 | 15675 | 15615 | 15655 | 15645 | -15 | -25 | 18 | 432 | -2 | ||
| 1212 | 15705 | 15705 | 15705 | 0 | 0 | 292 | 0 | ||||||
| 1301 | 15810 | 15785 | 15785 | 15725 | 15725 | 15770 | -85 | -40 | 8 | 230 | 0 | ||
| 1302 | 15860 | 15820 | 15865 | 15785 | 15785 | 15820 | -75 | -40 | 8 | 188 | 4 | ||
| 1303 | 15940 | 15860 | 15900 | 15860 | 15860 | 15870 | -80 | -70 | 16 | 92 | 12 | ||
| 1304 | 15940 | 15940 | 0 | 0 | 0 | ||||||||
| 小计 | 181864 | 362092 | -9982 | ||||||||||