| 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 | 1207 | 15875 | 15820 | 15820 | 15700 | 15700 | 15785 | -175 | -90 | 3274 | 25732 | -2026 | |
| 1208 | 15870 | 15790 | 15800 | 15675 | 15695 | 15765 | -175 | -105 | 5148 | 59468 | -1746 | ||
| 1209 | 15870 | 15755 | 15800 | 15615 | 15650 | 15755 | -220 | -115 | 10860 | 100172 | -174 | ||
| 1210 | 15865 | 15810 | 15810 | 15685 | 15685 | 15745 | -180 | -120 | 20338 | 74764 | 9854 | ||
| 1211 | 15870 | 15845 | 15845 | 15690 | 15690 | 15760 | -180 | -110 | 8858 | 30576 | 5608 | ||
| 1212 | 15870 | 15805 | 15805 | 15695 | 15700 | 15735 | -170 | -135 | 2306 | 6944 | 1862 | ||
| 1301 | 15865 | 15810 | 15825 | 15695 | 15695 | 15785 | -170 | -80 | 284 | 2738 | 90 | ||
| 1302 | 15885 | 15880 | 15880 | 15740 | 15740 | 15800 | -145 | -85 | 20 | 258 | 6 | ||
| 1303 | 15925 | 15760 | 15760 | 15760 | 15760 | 15760 | -165 | -165 | 2 | 110 | 0 | ||
| 1304 | 15930 | 15810 | 15810 | 15810 | 15810 | 15810 | -120 | -120 | 2 | 30 | 2 | ||
| 1305 | 15980 | 15925 | 15925 | 15920 | 15920 | 15920 | -60 | -60 | 8 | 36 | 0 | ||
| 1306 | 15955 | 15955 | 15955 | 0 | 0 | 0 | |||||||
| 小计 | 51100 | 300828 | 13476 | ||||||||||
| 黄金 | 1207 | 331.75 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 1.25 | 1.25 | 6 | 42 | 4 | |
| 1208 | 332.70 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.30 | 1.30 | 4 | 82 | 4 | ||
| 1209 | 333.73 | 334.43 | 335.11 | 334.36 | 334.79 | 334.70 | 1.06 | 0.97 | 62 | 134 | 12 | ||
| 1210 | 333.98 | 334.80 | 335.62 | 334.79 | 335.23 | 335.30 | 1.25 | 1.32 | 48 | 64 | -2 | ||
| 1211 | 333.87 | 335.38 | 336.01 | 335.03 | 335.03 | 335.51 | 1.16 | 1.64 | 12 | 52 | 4 | ||
| 1212 | 334.32 | 335.56 | 336.18 | 335.14 | 335.50 | 335.61 | 1.18 | 1.29 | 37686 | 113600 | -5314 | ||
| 1301 | 334.23 | 335.60 | 336.38 | 335.31 | 335.98 | 335.79 | 1.75 | 1.56 | 74 | 56 | 8 | ||
| 1302 | 334.68 | 336.06 | 336.06 | 336.06 | 336.06 | 336.06 | 1.38 | 1.38 | 2 | 34 | 0 | ||
| 1303 | 335.30 | 336.68 | 336.68 | 1.38 | 1.38 | 10 | 0 | ||||||
| 1304 | 340.50 | 337.07 | 337.07 | 335.89 | 335.89 | 336.18 | -4.61 | -4.32 | 8 | 14 | -4 | ||
| 1305 | 335.63 | 331.37 | 331.37 | -4.26 | -4.26 | 24 | 0 | ||||||
| 1306 | 334.86 | 336.00 | 336.70 | 336.00 | 336.69 | 336.35 | 1.83 | 1.49 | 22 | 26 | 6 | ||
| 小计 | 37924 | 114138 | -5282 | ||||||||||
| 铜 | 1207 | 55620 | 55440 | 55690 | 55300 | 55300 | 55570 | -320 | -50 | 8446 | 46146 | -46 | |
| 1208 | 55460 | 55340 | 55500 | 55080 | 55110 | 55360 | -350 | -100 | 7126 | 68556 | -950 | ||
| 1209 | 55240 | 55020 | 55290 | 54880 | 54910 | 55150 | -330 | -90 | 125108 | 184260 | -16398 | ||
| 1210 | 55040 | 54830 | 55100 | 54650 | 54670 | 54930 | -370 | -110 | 297648 | 191496 | 14754 | ||
| 1211 | 54960 | 54720 | 55000 | 54560 | 54600 | 54850 | -360 | -110 | 15178 | 35006 | 3772 | ||
| 1212 | 54950 | 54500 | 54960 | 54500 | 54600 | 54810 | -350 | -140 | 2132 | 11872 | 776 | ||
| 1301 | 54950 | 54700 | 54970 | 54590 | 54590 | 54810 | -360 | -140 | 900 | 5782 | 226 | ||
| 1302 | 54960 | 54890 | 55020 | 54580 | 54600 | 54820 | -360 | -140 | 456 | 2670 | 54 | ||
| 1303 | 54910 | 54870 | 55020 | 54620 | 54620 | 54830 | -290 | -80 | 216 | 1472 | 88 | ||
| 1304 | 54940 | 54890 | 55050 | 54650 | 54650 | 54900 | -290 | -40 | 166 | 978 | 6 | ||
| 1305 | 54980 | 54900 | 55060 | 54660 | 54660 | 54950 | -320 | -30 | 68 | 872 | -14 | ||
| 1306 | 54470 | 55000 | 55100 | 54800 | 54800 | 54930 | 330 | 460 | 32 | 30 | 30 | ||
| 小计 | 457476 | 549140 | 2298 | ||||||||||
| 铅 | 1207 | 15165 | 15085 | 15090 | 15055 | 15055 | 15080 | -110 | -85 | 42 | 404 | -28 | |
| 1208 | 15165 | 15060 | 15085 | 15005 | 15005 | 15060 | -160 | -105 | 122 | 2178 | -2 | ||
| 1209 | 15145 | 15015 | 15065 | 14995 | 14995 | 15030 | -150 | -115 | 246 | 1400 | 126 | ||
| 1210 | 15140 | 15020 | 15050 | 14990 | 14990 | 15025 | -150 | -115 | 160 | 344 | 118 | ||
| 1211 | 15090 | 14975 | 14975 | -115 | -115 | 0 | |||||||
| 1212 | 15090 | 14975 | 14975 | -115 | -115 | 0 | |||||||
| 1301 | 15100 | 15100 | 15100 | 0 | 0 | 2 | 0 | ||||||
| 1302 | 14915 | 14800 | 14800 | -115 | -115 | 0 | |||||||
| 1303 | 15480 | 15360 | 15360 | -120 | -120 | 4 | 0 | ||||||
| 1304 | 15450 | 15450 | 15450 | 0 | 0 | 4 | 0 | ||||||
| 1305 | 15080 | 15495 | 15495 | 15495 | 15495 | 15495 | 415 | 415 | 2 | -2 | |||
| 1306 | 15395 | 15395 | 15395 | 0 | 0 | 0 | |||||||
| 小计 | 572 | 4336 | 212 | ||||||||||
| 螺纹钢 | 1207 | 4196 | 4199 | 4199 | 4199 | 4199 | 4199 | 3 | 3 | 2 | 216 | -2 | |
| 1208 | 4167 | 4167 | 4167 | 0 | 0 | 418 | 0 | ||||||
| 1209 | 4153 | 4151 | 4153 | 4145 | 4145 | 4150 | -8 | -3 | 8 | 1554 | 0 | ||
| 1210 | 4130 | 4125 | 4132 | 4120 | 4126 | 4126 | -4 | -4 | 256138 | 635290 | -31390 | ||
| 1211 | 4145 | 4145 | 4145 | 4130 | 4130 | 4137 | -15 | -8 | 4 | 776 | 0 | ||
| 1212 | 4119 | 4131 | 4131 | 4120 | 4120 | 4125 | 1 | 6 | 12 | 224 | -2 | ||
| 1301 | 4104 | 4101 | 4110 | 4097 | 4107 | 4105 | 3 | 1 | 24186 | 132906 | 2462 | ||
| 1302 | 4119 | 4110 | 4120 | 4110 | 4120 | 4115 | 1 | -4 | 4 | 44 | -4 | ||
| 1303 | 4102 | 4121 | 4121 | 4121 | 4121 | 4121 | 19 | 19 | 2 | 28 | -2 | ||
| 1304 | 4120 | 4118 | 4118 | 4115 | 4115 | 4117 | -5 | -3 | 8 | 36 | 6 | ||
| 1305 | 4151 | 4146 | 4146 | 4133 | 4143 | 4141 | -8 | -10 | 220 | 2520 | 134 | ||
| 1306 | 4133 | 4133 | 4133 | 0 | 0 | 0 | |||||||
| 小计 | 280584 | 774012 | -28798 | ||||||||||
| 锌 | 1207 | 14915 | 14860 | 14875 | 14805 | 14815 | 14850 | -100 | -65 | 2028 | 25212 | -1070 | |
| 1208 | 14950 | 14860 | 14915 | 14820 | 14840 | 14890 | -110 | -60 | 7036 | 73004 | -3410 | ||
| 1209 | 14985 | 14920 | 14935 | 14840 | 14860 | 14905 | -125 | -80 | 42094 | 152252 | -366 | ||
| 1210 | 15015 | 14940 | 14965 | 14860 | 14880 | 14930 | -135 | -85 | 43900 | 105322 | 12926 | ||
| 1211 | 15055 | 14985 | 14990 | 14900 | 14910 | 14965 | -145 | -90 | 4168 | 10470 | 2078 | ||
| 1212 | 15105 | 15040 | 15045 | 14950 | 14955 | 15005 | -150 | -100 | 650 | 5072 | 318 | ||
| 1301 | 15145 | 15070 | 15080 | 15005 | 15005 | 15050 | -140 | -95 | 78 | 602 | 28 | ||
| 1302 | 15170 | 15110 | 15125 | 15070 | 15070 | 15105 | -100 | -65 | 116 | 276 | 26 | ||
| 1303 | 15260 | 15175 | 15180 | 15100 | 15100 | 15165 | -160 | -95 | 98 | 468 | 92 | ||
| 1304 | 15285 | 15240 | 15240 | 15150 | 15150 | 15170 | -135 | -115 | 34 | 186 | 22 | ||
| 1305 | 15420 | 15255 | 15255 | 15240 | 15240 | 15250 | -180 | -170 | 18 | 66 | 4 | ||
| 1306 | 15230 | 15230 | 15230 | 0 | 0 | 0 | |||||||
| 小计 | 100220 | 372930 | 10648 | ||||||||||