| 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 | 1206 | 15950 | 15955 | 15970 | 15950 | 15960 | 15955 | 10 | 5 | 1190 | 16380 | -1050 | |
| 1207 | 15960 | 15945 | 15970 | 15930 | 15950 | 15950 | -10 | -10 | 3072 | 37308 | -1936 | ||
| 1208 | 15950 | 15955 | 15965 | 15930 | 15930 | 15945 | -20 | -5 | 2820 | 77816 | -1164 | ||
| 1209 | 15955 | 15960 | 15970 | 15930 | 15935 | 15950 | -20 | -5 | 9348 | 100274 | 3004 | ||
| 1210 | 15985 | 15995 | 15995 | 15950 | 15950 | 15970 | -35 | -15 | 5528 | 37714 | 3086 | ||
| 1211 | 15995 | 15985 | 15995 | 15970 | 15970 | 15980 | -25 | -15 | 1128 | 4798 | 914 | ||
| 1212 | 16010 | 16000 | 16000 | 15970 | 15970 | 15985 | -40 | -25 | 756 | 1988 | 582 | ||
| 1301 | 16045 | 16000 | 16020 | 15990 | 16020 | 15995 | -25 | -50 | 188 | 362 | 98 | ||
| 1302 | 16060 | 16020 | 16035 | 16000 | 16000 | 16015 | -60 | -45 | 222 | 230 | 198 | ||
| 1303 | 16200 | 16155 | 16155 | -45 | -45 | 42 | 0 | ||||||
| 1304 | 16260 | 16130 | 16130 | 16125 | 16125 | 16125 | -135 | -135 | 6 | 10 | -2 | ||
| 1305 | 16295 | 16030 | 16105 | 16030 | 16105 | 16080 | -190 | -215 | 8 | 6 | 2 | ||
| 小计 | 24266 | 276928 | 3732 | ||||||||||
| 黄金 | 1206 | 320.77 | 316.71 | 319.95 | 316.71 | 319.20 | 318.64 | -1.57 | -2.13 | 132 | 564 | -84 | |
| 1207 | 324.35 | 321.12 | 322.05 | 321.11 | 321.80 | 321.43 | -2.55 | -2.92 | 40 | 74 | 32 | ||
| 1208 | 323.97 | 321.37 | 323.28 | 320.57 | 322.20 | 322.12 | -1.77 | -1.85 | 278 | 132 | 96 | ||
| 1209 | 324.02 | 321.70 | 323.13 | 321.65 | 321.84 | 322.36 | -2.18 | -1.66 | 162 | 208 | 80 | ||
| 1210 | 323.50 | 321.07 | 322.90 | 321.07 | 322.90 | 322.44 | -0.60 | -1.06 | 8 | 66 | -8 | ||
| 1211 | 323.31 | 321.81 | 323.10 | 321.81 | 323.10 | 322.32 | -0.21 | -0.99 | 16 | 40 | 6 | ||
| 1212 | 323.32 | 321.39 | 322.90 | 320.70 | 322.63 | 321.75 | -0.69 | -1.57 | 51008 | 129604 | -2270 | ||
| 1301 | 323.67 | 321.21 | 322.89 | 321.21 | 322.72 | 322.22 | -0.95 | -1.45 | 18 | 48 | -6 | ||
| 1302 | 322.47 | 322.47 | 322.47 | 0.00 | 0.00 | 34 | 0 | ||||||
| 1303 | 323.04 | 321.59 | 321.59 | -1.45 | -1.45 | 18 | 0 | ||||||
| 1304 | 322.70 | 321.25 | 321.25 | -1.45 | -1.45 | 10 | 0 | ||||||
| 1305 | 323.09 | 323.09 | 323.09 | 323.09 | 323.09 | 323.09 | 0.00 | 0.00 | 4 | 18 | -2 | ||
| 小计 | 51666 | 130816 | -2156 | ||||||||||
| 铜 | 1206 | 55180 | 55230 | 55330 | 55000 | 55100 | 55170 | -80 | -10 | 6400 | 22470 | -760 | |
| 1207 | 54970 | 54900 | 55180 | 54790 | 54880 | 54980 | -90 | 10 | 8500 | 46552 | -500 | ||
| 1208 | 54710 | 54800 | 54940 | 54500 | 54610 | 54730 | -100 | 20 | 19216 | 93450 | -1720 | ||
| 1209 | 54450 | 54400 | 54730 | 54210 | 54330 | 54470 | -120 | 20 | 547346 | 312602 | 5652 | ||
| 1210 | 54320 | 54300 | 54590 | 54110 | 54230 | 54350 | -90 | 30 | 55262 | 83084 | 6462 | ||
| 1211 | 54290 | 54270 | 54550 | 54070 | 54170 | 54290 | -120 | 0 | 7402 | 15992 | 1604 | ||
| 1212 | 54340 | 54380 | 54570 | 54150 | 54210 | 54330 | -130 | -10 | 1230 | 6272 | 322 | ||
| 1301 | 54330 | 54370 | 54610 | 54100 | 54270 | 54350 | -60 | 20 | 770 | 2960 | 368 | ||
| 1302 | 54260 | 54210 | 54500 | 54210 | 54300 | 54390 | 40 | 130 | 286 | 1248 | 186 | ||
| 1303 | 54300 | 54280 | 54540 | 54280 | 54320 | 54420 | 20 | 120 | 308 | 788 | 198 | ||
| 1304 | 54310 | 54620 | 54620 | 54310 | 54310 | 54490 | 0 | 180 | 20 | 554 | 8 | ||
| 1305 | 54340 | 54420 | 54570 | 54330 | 54410 | 54410 | 70 | 70 | 186 | 382 | -58 | ||
| 小计 | 646926 | 586354 | 11762 | ||||||||||
| 铅 | 1206 | 15160 | 15150 | 15150 | -10 | -10 | 100 | 0 | |||||
| 1207 | 15055 | 15045 | 15100 | 15040 | 15100 | 15075 | 45 | 20 | 76 | 942 | -44 | ||
| 1208 | 15030 | 15030 | 15085 | 15020 | 15080 | 15045 | 50 | 15 | 134 | 2120 | 64 | ||
| 1209 | 15035 | 15060 | 15060 | 15060 | 15060 | 15060 | 25 | 25 | 4 | 406 | 4 | ||
| 1210 | 15035 | 15035 | 15035 | 0 | 0 | 50 | 0 | ||||||
| 1211 | 14740 | 14760 | 14760 | 20 | 20 | 0 | |||||||
| 1212 | 14865 | 14885 | 14885 | 20 | 20 | 0 | |||||||
| 1301 | 15115 | 15140 | 15140 | 25 | 25 | 2 | 0 | ||||||
| 1302 | 14890 | 14910 | 14910 | 20 | 20 | 0 | |||||||
| 1303 | 15365 | 15390 | 15390 | 25 | 25 | 4 | 0 | ||||||
| 1304 | 15530 | 15530 | 15530 | 0 | 0 | 4 | 0 | ||||||
| 1305 | 15530 | 15530 | 15530 | 0 | 0 | 0 | |||||||
| 小计 | 214 | 3628 | 24 | ||||||||||
| 螺纹钢 | 1206 | 4046 | 4046 | 4046 | 0 | 0 | 180 | 0 | |||||
| 1207 | 4153 | 4153 | 4153 | 0 | 0 | 284 | 0 | ||||||
| 1208 | 4172 | 4174 | 4174 | 4167 | 4167 | 4170 | -5 | -2 | 4 | 480 | -2 | ||
| 1209 | 4125 | 4125 | 4145 | 4105 | 4121 | 4127 | -4 | 2 | 640 | 1854 | -34 | ||
| 1210 | 4097 | 4100 | 4115 | 4086 | 4095 | 4098 | -2 | 1 | 944006 | 830054 | 22158 | ||
| 1211 | 4098 | 4127 | 4127 | 4097 | 4097 | 4115 | -1 | 17 | 132 | 800 | -14 | ||
| 1212 | 4105 | 4100 | 4110 | 4087 | 4089 | 4097 | -16 | -8 | 60 | 200 | -12 | ||
| 1301 | 4086 | 4083 | 4099 | 4076 | 4086 | 4084 | 0 | -2 | 27534 | 101574 | 1786 | ||
| 1302 | 4106 | 4097 | 4097 | 4097 | 4097 | 4097 | -9 | -9 | 8 | 54 | 0 | ||
| 1303 | 4110 | 4105 | 4105 | 4103 | 4103 | 4104 | -7 | -6 | 4 | 32 | -2 | ||
| 1304 | 4116 | 4126 | 4126 | 4126 | 4126 | 4126 | 10 | 10 | 4 | 20 | 2 | ||
| 1305 | 4115 | 4127 | 4129 | 4115 | 4119 | 4122 | 4 | 7 | 48 | 496 | 4 | ||
| 小计 | 972440 | 936028 | 23886 | ||||||||||
| 锌 | 1206 | 14710 | 14700 | 14770 | 14670 | 14725 | 14735 | 15 | 25 | 1042 | 12940 | -802 | |
| 1207 | 14750 | 14740 | 14820 | 14705 | 14735 | 14760 | -15 | 10 | 4616 | 46284 | -1966 | ||
| 1208 | 14770 | 14800 | 14840 | 14720 | 14755 | 14770 | -15 | 0 | 12850 | 112948 | -2556 | ||
| 1209 | 14785 | 14790 | 14870 | 14735 | 14770 | 14800 | -15 | 15 | 104626 | 175950 | 4820 | ||
| 1210 | 14820 | 14820 | 14905 | 14785 | 14810 | 14840 | -10 | 20 | 7796 | 32864 | 1572 | ||
| 1211 | 14860 | 14995 | 14995 | 14830 | 14875 | 14890 | 15 | 30 | 306 | 4300 | 134 | ||
| 1212 | 14930 | 14895 | 14965 | 14855 | 14900 | 14925 | -30 | -5 | 450 | 3458 | 252 | ||
| 1301 | 14955 | 14925 | 14990 | 14925 | 14925 | 14955 | -30 | 0 | 36 | 398 | -6 | ||
| 1302 | 14975 | 15050 | 15050 | 14955 | 14965 | 14975 | -10 | 0 | 12 | 224 | -2 | ||
| 1303 | 14995 | 15000 | 15005 | 15000 | 15000 | 15000 | 5 | 5 | 34 | 282 | -2 | ||
| 1304 | 15050 | 15050 | 15120 | 15050 | 15075 | 15075 | 25 | 25 | 40 | 150 | 38 | ||
| 1305 | 15095 | 15100 | 15150 | 15100 | 15100 | 15130 | 5 | 35 | 20 | 48 | 18 | ||
| 小计 | 131828 | 389846 | 1500 | ||||||||||