| 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 | 15945 | 15860 | 15930 | 15860 | 15930 | 15910 | -15 | -35 | 1710 | 12660 | -1480 | |
| 1207 | 15940 | 15925 | 15925 | 15890 | 15900 | 15900 | -40 | -40 | 1512 | 34380 | -624 | ||
| 1208 | 15935 | 15915 | 15930 | 15885 | 15905 | 15895 | -30 | -40 | 3828 | 73636 | 882 | ||
| 1209 | 15940 | 15955 | 15955 | 15875 | 15915 | 15900 | -25 | -40 | 7990 | 101076 | 828 | ||
| 1210 | 15955 | 15905 | 15935 | 15890 | 15915 | 15905 | -40 | -50 | 7482 | 43782 | 4134 | ||
| 1211 | 15970 | 15920 | 15925 | 15905 | 15920 | 15915 | -50 | -55 | 886 | 8408 | 738 | ||
| 1212 | 15970 | 15920 | 15940 | 15910 | 15935 | 15920 | -35 | -50 | 702 | 2558 | 450 | ||
| 1301 | 15995 | 15915 | 15965 | 15915 | 15925 | 15920 | -70 | -75 | 226 | 524 | 160 | ||
| 1302 | 16100 | 15995 | 15995 | 15995 | 15995 | 15995 | -105 | -105 | 4 | 228 | -2 | ||
| 1303 | 16010 | 16010 | 16010 | 16010 | 16010 | 16010 | 0 | 0 | 48 | 84 | 32 | ||
| 1304 | 16045 | 16045 | 16045 | 0 | 0 | 12 | 0 | ||||||
| 1305 | 16060 | 16065 | 16110 | 16005 | 16030 | 16040 | -30 | -20 | 36 | 12 | 6 | ||
| 小计 | 24424 | 277360 | 5124 | ||||||||||
| 黄金 | 1206 | 332.05 | 332.05 | 332.05 | 0.00 | 0.00 | 426 | 0 | |||||
| 1207 | 332.97 | 334.39 | 334.40 | 333.00 | 333.98 | 333.86 | 1.01 | 0.89 | 12 | 92 | 0 | ||
| 1208 | 334.11 | 334.60 | 335.55 | 334.60 | 335.55 | 334.89 | 1.44 | 0.78 | 16 | 132 | 2 | ||
| 1209 | 334.45 | 336.22 | 336.53 | 335.03 | 335.75 | 335.73 | 1.30 | 1.28 | 106 | 232 | -2 | ||
| 1210 | 334.45 | 335.89 | 335.89 | 335.50 | 335.50 | 335.69 | 1.05 | 1.24 | 4 | 72 | 4 | ||
| 1211 | 335.74 | 335.74 | 335.74 | 0.00 | 0.00 | 52 | 0 | ||||||
| 1212 | 334.87 | 336.94 | 337.30 | 335.57 | 336.35 | 336.34 | 1.48 | 1.47 | 73350 | 126446 | 520 | ||
| 1301 | 335.16 | 337.32 | 337.70 | 336.17 | 336.69 | 336.96 | 1.53 | 1.80 | 18 | 48 | 2 | ||
| 1302 | 335.39 | 337.19 | 337.19 | 1.80 | 1.80 | 34 | 0 | ||||||
| 1303 | 336.31 | 338.11 | 338.11 | 1.80 | 1.80 | 16 | 0 | ||||||
| 1304 | 334.55 | 337.01 | 337.01 | 336.80 | 336.97 | 336.92 | 2.42 | 2.37 | 6 | 10 | 0 | ||
| 1305 | 335.74 | 337.08 | 337.08 | 337.08 | 337.08 | 337.08 | 1.34 | 1.34 | 4 | 26 | 2 | ||
| 小计 | 73516 | 127586 | 528 | ||||||||||
| 铜 | 1206 | 54260 | 54360 | 54610 | 54090 | 54510 | 54450 | 250 | 190 | 3430 | 17320 | 630 | |
| 1207 | 54020 | 54100 | 54420 | 53810 | 54250 | 54230 | 230 | 210 | 4914 | 44948 | 120 | ||
| 1208 | 53770 | 53830 | 54190 | 53530 | 54080 | 53970 | 310 | 200 | 16194 | 82448 | -1840 | ||
| 1209 | 53470 | 53530 | 53950 | 53230 | 53820 | 53680 | 350 | 210 | 524020 | 292480 | -14794 | ||
| 1210 | 53310 | 53450 | 53750 | 53090 | 53660 | 53510 | 350 | 200 | 110626 | 111062 | 2716 | ||
| 1211 | 53270 | 53400 | 53700 | 53050 | 53600 | 53470 | 330 | 200 | 6180 | 21754 | 816 | ||
| 1212 | 53310 | 53400 | 53700 | 53100 | 53580 | 53450 | 270 | 140 | 1858 | 7726 | 250 | ||
| 1301 | 53320 | 53470 | 53760 | 53120 | 53580 | 53480 | 260 | 160 | 390 | 3890 | 60 | ||
| 1302 | 53330 | 53230 | 53750 | 53200 | 53660 | 53540 | 330 | 210 | 118 | 1446 | 50 | ||
| 1303 | 53360 | 53500 | 53720 | 53200 | 53640 | 53490 | 280 | 130 | 60 | 1010 | 2 | ||
| 1304 | 53350 | 53110 | 53700 | 53110 | 53630 | 53600 | 280 | 250 | 54 | 690 | 24 | ||
| 1305 | 53360 | 53490 | 53820 | 53280 | 53650 | 53580 | 290 | 220 | 94 | 470 | -22 | ||
| 小计 | 667938 | 585244 | -11988 | ||||||||||
| 铅 | 1206 | 15060 | 15100 | 15100 | 15030 | 15080 | 15080 | 20 | 20 | 28 | 74 | -10 | |
| 1207 | 15045 | 15090 | 15100 | 15060 | 15080 | 15075 | 35 | 30 | 102 | 788 | -86 | ||
| 1208 | 15030 | 15070 | 15110 | 15020 | 15045 | 15065 | 15 | 35 | 152 | 2128 | 36 | ||
| 1209 | 15035 | 15035 | 15120 | 15015 | 15055 | 15055 | 20 | 20 | 236 | 644 | 160 | ||
| 1210 | 15080 | 15080 | 15140 | 15030 | 15030 | 15070 | -50 | -10 | 64 | 98 | 44 | ||
| 1211 | 14685 | 14675 | 14675 | -10 | -10 | 0 | |||||||
| 1212 | 14975 | 14965 | 14965 | -10 | -10 | 0 | |||||||
| 1301 | 15160 | 15150 | 15150 | -10 | -10 | 2 | 0 | ||||||
| 1302 | 14835 | 14825 | 14825 | -10 | -10 | 0 | |||||||
| 1303 | 15395 | 15385 | 15385 | -10 | -10 | 4 | 0 | ||||||
| 1304 | 15360 | 15360 | 15360 | 0 | 0 | 4 | 0 | ||||||
| 1305 | 15360 | 15360 | 15360 | 0 | 0 | 0 | |||||||
| 小计 | 582 | 3742 | 144 | ||||||||||
| 螺纹钢 | 1206 | 4046 | 4046 | 4046 | 0 | 0 | 180 | 0 | |||||
| 1207 | 4157 | 4157 | 4157 | 0 | 0 | 284 | 0 | ||||||
| 1208 | 4124 | 4143 | 4143 | 4143 | 4143 | 4143 | 19 | 19 | 2 | 430 | 0 | ||
| 1209 | 4117 | 4130 | 4152 | 4124 | 4131 | 4138 | 14 | 21 | 132 | 1722 | -28 | ||
| 1210 | 4074 | 4085 | 4113 | 4080 | 4096 | 4096 | 22 | 22 | 885018 | 724412 | -9130 | ||
| 1211 | 4085 | 4125 | 4126 | 4109 | 4116 | 4119 | 31 | 34 | 8 | 784 | -2 | ||
| 1212 | 4039 | 4117 | 4117 | 4082 | 4082 | 4092 | 43 | 53 | 22 | 202 | -2 | ||
| 1301 | 4052 | 4070 | 4090 | 4061 | 4068 | 4074 | 16 | 22 | 31534 | 91964 | 2100 | ||
| 1302 | 4035 | 4035 | 4035 | 0 | 0 | 54 | 0 | ||||||
| 1303 | 4068 | 4068 | 4068 | 0 | 0 | 30 | 0 | ||||||
| 1304 | 4089 | 4089 | 4125 | 4089 | 4125 | 4107 | 36 | 18 | 4 | 20 | -4 | ||
| 1305 | 4085 | 4098 | 4139 | 4088 | 4099 | 4109 | 14 | 24 | 172 | 770 | -16 | ||
| 小计 | 916892 | 820852 | -7082 | ||||||||||
| 锌 | 1206 | 14625 | 14680 | 14755 | 14660 | 14750 | 14710 | 125 | 85 | 1330 | 10630 | -480 | |
| 1207 | 14630 | 14700 | 14780 | 14650 | 14750 | 14735 | 120 | 105 | 6464 | 39280 | -1706 | ||
| 1208 | 14655 | 14730 | 14815 | 14665 | 14785 | 14755 | 130 | 100 | 14350 | 101202 | -3280 | ||
| 1209 | 14685 | 14780 | 14850 | 14685 | 14815 | 14775 | 130 | 90 | 101882 | 170726 | -4632 | ||
| 1210 | 14725 | 14805 | 14885 | 14725 | 14850 | 14820 | 125 | 95 | 23064 | 52740 | 6488 | ||
| 1211 | 14770 | 14865 | 14920 | 14780 | 14920 | 14845 | 150 | 75 | 452 | 6002 | 90 | ||
| 1212 | 14805 | 14865 | 14920 | 14810 | 14920 | 14855 | 115 | 50 | 292 | 3812 | -70 | ||
| 1301 | 14835 | 14860 | 15015 | 14860 | 14950 | 14900 | 115 | 65 | 50 | 460 | 14 | ||
| 1302 | 14830 | 14955 | 14960 | 14935 | 14950 | 14945 | 120 | 115 | 18 | 218 | -4 | ||
| 1303 | 14855 | 14820 | 15065 | 14820 | 14980 | 14980 | 125 | 125 | 28 | 304 | 4 | ||
| 1304 | 14960 | 15085 | 15085 | 125 | 125 | 142 | 0 | ||||||
| 1305 | 14975 | 14975 | 15195 | 14975 | 15060 | 15090 | 85 | 115 | 14 | 56 | 2 | ||
| 小计 | 147944 | 385572 | -3574 | ||||||||||