| 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 | 15870 | 15900 | 15900 | 15855 | 15860 | 15890 | -10 | 20 | 2480 | 5610 | -1790 | |
| 1207 | 15855 | 15865 | 15870 | 15810 | 15870 | 15855 | 15 | 0 | 1776 | 29648 | -1190 | ||
| 1208 | 15865 | 15860 | 15875 | 15855 | 15875 | 15865 | 10 | 0 | 2114 | 64534 | -630 | ||
| 1209 | 15865 | 15860 | 15880 | 15850 | 15875 | 15865 | 10 | 0 | 5250 | 100590 | 344 | ||
| 1210 | 15865 | 15865 | 15880 | 15850 | 15880 | 15865 | 15 | 0 | 6750 | 59044 | 4046 | ||
| 1211 | 15885 | 15885 | 15895 | 15875 | 15895 | 15885 | 10 | 0 | 3850 | 22346 | 2502 | ||
| 1212 | 15890 | 15885 | 15905 | 15880 | 15880 | 15890 | -10 | 0 | 652 | 4630 | 214 | ||
| 1301 | 15880 | 15880 | 15910 | 15875 | 15905 | 15890 | 25 | 10 | 38 | 1524 | -6 | ||
| 1302 | 15870 | 15870 | 15870 | 0 | 0 | 244 | 0 | ||||||
| 1303 | 15915 | 15925 | 15925 | 10 | 10 | 110 | 0 | ||||||
| 1304 | 15920 | 15920 | 15920 | 0 | 0 | 28 | 0 | ||||||
| 1305 | 15955 | 15955 | 15955 | 0 | 0 | 36 | 0 | ||||||
| 小计 | 22910 | 288344 | 3490 | ||||||||||
| 黄金 | 1206 | 328.67 | 328.70 | 328.67 | 0.03 | 0.00 | 306 | 0 | |||||
| 1207 | 331.23 | 332.10 | 331.23 | 0.87 | 0.00 | 42 | 0 | ||||||
| 1208 | 332.40 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | 1.70 | 1.70 | 2 | 78 | 0 | ||
| 1209 | 333.29 | 334.91 | 334.98 | 334.14 | 334.58 | 334.52 | 1.29 | 1.23 | 86 | 122 | -4 | ||
| 1210 | 333.59 | 334.82 | 334.82 | 1.23 | 1.23 | 56 | 0 | ||||||
| 1211 | 334.29 | 335.53 | 335.53 | 1.24 | 1.24 | 50 | 0 | ||||||
| 1212 | 333.84 | 334.43 | 335.68 | 334.37 | 335.26 | 335.23 | 1.42 | 1.39 | 50412 | 113708 | -1798 | ||
| 1301 | 334.14 | 335.22 | 335.70 | 335.22 | 335.70 | 335.41 | 1.56 | 1.27 | 20 | 56 | 0 | ||
| 1302 | 334.24 | 335.58 | 335.58 | 335.58 | 335.58 | 335.58 | 1.34 | 1.34 | 2 | 32 | 0 | ||
| 1303 | 333.37 | 334.70 | 334.70 | 1.33 | 1.33 | 16 | 0 | ||||||
| 1304 | 334.14 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | 5.76 | 5.76 | 4 | 18 | 0 | ||
| 1305 | 333.85 | 334.95 | 335.37 | 334.95 | 335.31 | 335.13 | 1.46 | 1.28 | 14 | 26 | 0 | ||
| 小计 | 50540 | 114510 | -1802 | ||||||||||
| 铜 | 1206 | 54850 | 55200 | 55720 | 55200 | 55720 | 55440 | 870 | 590 | 4270 | 3920 | -2150 | |
| 1207 | 54530 | 55050 | 55550 | 54850 | 55550 | 55210 | 1020 | 680 | 13836 | 49454 | 1018 | ||
| 1208 | 54310 | 54540 | 55330 | 54540 | 55290 | 54960 | 980 | 650 | 24270 | 71372 | -3608 | ||
| 1209 | 54060 | 54370 | 55120 | 54330 | 55070 | 54760 | 1010 | 700 | 330348 | 218312 | -27880 | ||
| 1210 | 53850 | 54200 | 54920 | 54130 | 54870 | 54550 | 1020 | 700 | 257278 | 156904 | -8172 | ||
| 1211 | 53770 | 54080 | 54820 | 54030 | 54770 | 54460 | 1000 | 690 | 13022 | 30424 | 90 | ||
| 1212 | 53760 | 54020 | 54790 | 54010 | 54790 | 54460 | 1030 | 700 | 1986 | 11036 | -96 | ||
| 1301 | 53640 | 54120 | 54790 | 54120 | 54790 | 54470 | 1150 | 830 | 3982 | 5338 | -96 | ||
| 1302 | 53760 | 54280 | 54830 | 54200 | 54800 | 54510 | 1040 | 750 | 1028 | 2242 | 588 | ||
| 1303 | 53810 | 54300 | 54850 | 54220 | 54850 | 54530 | 1040 | 720 | 200 | 1222 | 40 | ||
| 1304 | 53890 | 54190 | 54870 | 54190 | 54870 | 54380 | 980 | 490 | 110 | 948 | -6 | ||
| 1305 | 53970 | 54230 | 54930 | 54230 | 54920 | 54470 | 950 | 500 | 204 | 872 | -14 | ||
| 小计 | 650534 | 552044 | -40286 | ||||||||||
| 铅 | 1206 | 15100 | 15150 | 15200 | 15110 | 15125 | 15170 | 25 | 70 | 42 | 16 | -24 | |
| 1207 | 15060 | 15115 | 15160 | 15115 | 15125 | 15130 | 65 | 70 | 94 | 434 | -4 | ||
| 1208 | 15000 | 15095 | 15125 | 15060 | 15105 | 15095 | 105 | 95 | 142 | 2180 | -58 | ||
| 1209 | 14970 | 15055 | 15125 | 15050 | 15100 | 15080 | 130 | 110 | 140 | 1280 | 18 | ||
| 1210 | 14975 | 15010 | 15100 | 15010 | 15100 | 15085 | 125 | 110 | 60 | 228 | 36 | ||
| 1211 | 14925 | 15035 | 15035 | 110 | 110 | 0 | |||||||
| 1212 | 14925 | 15035 | 15035 | 110 | 110 | 0 | |||||||
| 1301 | 15010 | 15010 | 15010 | 0 | 0 | 2 | 0 | ||||||
| 1302 | 14750 | 14860 | 14860 | 110 | 110 | 0 | |||||||
| 1303 | 15310 | 15425 | 15425 | 115 | 115 | 4 | 0 | ||||||
| 1304 | 15285 | 15395 | 15395 | 110 | 110 | 4 | 0 | ||||||
| 1305 | 15285 | 15285 | 15285 | 0 | 0 | 0 | |||||||
| 小计 | 478 | 4148 | -32 | ||||||||||
| 螺纹钢 | 1206 | 4050 | 4050 | 4050 | 0 | 0 | 180 | 0 | |||||
| 1207 | 4155 | 4170 | 4185 | 4170 | 4185 | 4177 | 30 | 22 | 4 | 220 | -2 | ||
| 1208 | 4160 | 4160 | 4160 | 0 | 0 | 424 | 0 | ||||||
| 1209 | 4134 | 4154 | 4168 | 4138 | 4168 | 4146 | 34 | 12 | 124 | 1560 | -30 | ||
| 1210 | 4106 | 4119 | 4127 | 4112 | 4122 | 4119 | 16 | 13 | 409160 | 642464 | -29462 | ||
| 1211 | 4132 | 4150 | 4150 | 4142 | 4149 | 4145 | 17 | 13 | 16 | 776 | 0 | ||
| 1212 | 4109 | 4109 | 4119 | 4103 | 4119 | 4109 | 10 | 0 | 16 | 230 | -10 | ||
| 1301 | 4080 | 4090 | 4099 | 4086 | 4095 | 4092 | 15 | 12 | 27414 | 126620 | 3006 | ||
| 1302 | 4112 | 4124 | 4124 | 12 | 12 | 48 | 0 | ||||||
| 1303 | 4106 | 4107 | 4107 | 1 | 1 | 30 | 0 | ||||||
| 1304 | 4084 | 4119 | 4119 | 4119 | 4119 | 4119 | 35 | 35 | 4 | 22 | 2 | ||
| 1305 | 4117 | 4130 | 4145 | 4126 | 4145 | 4133 | 28 | 16 | 202 | 2382 | 136 | ||
| 小计 | 436940 | 774956 | -26360 | ||||||||||
| 锌 | 1206 | 14700 | 14750 | 14840 | 14750 | 14780 | 14765 | 80 | 65 | 920 | 8200 | 0 | |
| 1207 | 14725 | 14770 | 14850 | 14770 | 14845 | 14810 | 120 | 85 | 3200 | 28434 | -656 | ||
| 1208 | 14765 | 14795 | 14895 | 14795 | 14880 | 14840 | 115 | 75 | 9116 | 82358 | -4008 | ||
| 1209 | 14790 | 14830 | 14930 | 14820 | 14910 | 14870 | 120 | 80 | 61700 | 157992 | -8040 | ||
| 1210 | 14820 | 14860 | 14955 | 14860 | 14950 | 14900 | 130 | 80 | 30566 | 81264 | 5692 | ||
| 1211 | 14855 | 14925 | 14995 | 14915 | 14995 | 14940 | 140 | 85 | 1116 | 7878 | 226 | ||
| 1212 | 14900 | 14950 | 15175 | 14950 | 15175 | 14980 | 275 | 80 | 258 | 4594 | 66 | ||
| 1301 | 14975 | 15100 | 15100 | 15020 | 15090 | 15045 | 115 | 70 | 68 | 528 | 14 | ||
| 1302 | 15000 | 15070 | 15070 | 70 | 70 | 252 | 0 | ||||||
| 1303 | 15045 | 15160 | 15160 | 15160 | 15160 | 15160 | 115 | 115 | 2 | 354 | -2 | ||
| 1304 | 15270 | 15150 | 15150 | 15150 | 15150 | 15150 | -120 | -120 | 2 | 158 | -2 | ||
| 1305 | 15130 | 15230 | 15230 | 15230 | 15230 | 15230 | 100 | 100 | 2 | 60 | -2 | ||
| 小计 | 106950 | 372072 | -6712 | ||||||||||