| 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 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 铜 | 1309 | 53200 | 52940 | 53000 | 52480 | 52640 | 52750 | -560 | -450 | 14878 | 49864 | -564 | |
| 1310 | 53120 | 52730 | 52910 | 52330 | 52450 | 52610 | -670 | -510 | 8628 | 69692 | -168 | ||
| 1311 | 53000 | 52750 | 52800 | 52180 | 52300 | 52470 | -700 | -530 | 84680 | 178260 | -11080 | ||
| 1312 | 52880 | 52600 | 52690 | 52020 | 52170 | 52340 | -710 | -540 | 328452 | 212628 | -6974 | ||
| 1401 | 52820 | 52520 | 52630 | 51980 | 52120 | 52250 | -700 | -570 | 37054 | 54328 | 6932 | ||
| 1402 | 52840 | 52580 | 52630 | 52000 | 52100 | 52260 | -740 | -580 | 2592 | 13854 | 540 | ||
| 1403 | 53000 | 52580 | 52710 | 52050 | 52120 | 52330 | -880 | -670 | 1208 | 5430 | 182 | ||
| 1404 | 52960 | 52740 | 52740 | 52110 | 52540 | 52280 | -420 | -680 | 256 | 3784 | 10 | ||
| 1405 | 53050 | 52730 | 52750 | 52230 | 52230 | 52380 | -820 | -670 | 194 | 3216 | 10 | ||
| 1406 | 53090 | 52690 | 52730 | 52260 | 52260 | 52440 | -830 | -650 | 104 | 2034 | -4 | ||
| 1407 | 53130 | 52740 | 52770 | 52320 | 52320 | 52440 | -810 | -690 | 84 | 610 | 22 | ||
| 1408 | 53170 | 52740 | 52740 | 52400 | 52460 | 52540 | -710 | -630 | 18 | 220 | 8 | ||
| 小计 | 478148 | 593920 | -11086 | ||||||||||
| 铝 | 1309 | 14465 | 14420 | 14430 | 14365 | 14370 | 14405 | -95 | -60 | 1202 | 21534 | -870 | |
| 1310 | 14515 | 14455 | 14470 | 14400 | 14405 | 14450 | -110 | -65 | 2814 | 42726 | -1524 | ||
| 1311 | 14520 | 14465 | 14480 | 14400 | 14415 | 14445 | -105 | -75 | 6582 | 48048 | -862 | ||
| 1312 | 14520 | 14480 | 14490 | 14400 | 14415 | 14440 | -105 | -80 | 8390 | 47456 | -14 | ||
| 1401 | 14520 | 14500 | 14500 | 14395 | 14415 | 14440 | -105 | -80 | 2824 | 15900 | 1080 | ||
| 1402 | 14535 | 14530 | 14535 | 14400 | 14420 | 14445 | -115 | -90 | 986 | 2646 | 754 | ||
| 1403 | 14600 | 14520 | 14520 | 14425 | 14425 | 14510 | -175 | -90 | 284 | 676 | 118 | ||
| 1404 | 14640 | 14640 | 14640 | 14460 | 14460 | 14565 | -180 | -75 | 30 | 118 | 0 | ||
| 1405 | 14590 | 14500 | 14500 | 14500 | 14500 | 14500 | -90 | -90 | 2 | 130 | -2 | ||
| 1406 | 14650 | 14555 | 14555 | -95 | -95 | 2 | 0 | ||||||
| 1407 | 14655 | 14560 | 14560 | -95 | -95 | 2 | 0 | ||||||
| 1408 | 14655 | 14655 | 14655 | 0 | 0 | 0 | |||||||
| 小计 | 23114 | 179238 | -1320 | ||||||||||
| 锌 | 1309 | 15135 | 15090 | 15105 | 14975 | 14990 | 15035 | -145 | -100 | 3212 | 11386 | -1390 | |
| 1310 | 15180 | 15155 | 15160 | 14970 | 14990 | 15060 | -190 | -120 | 7408 | 34500 | -1738 | ||
| 1311 | 15200 | 15175 | 15175 | 14975 | 15000 | 15070 | -200 | -130 | 40844 | 87374 | -9862 | ||
| 1312 | 15230 | 15205 | 15225 | 15005 | 15025 | 15100 | -205 | -130 | 79232 | 96792 | -7330 | ||
| 1401 | 15250 | 15215 | 15230 | 15025 | 15035 | 15115 | -215 | -135 | 5984 | 17518 | -432 | ||
| 1402 | 15275 | 15225 | 15225 | 15080 | 15090 | 15140 | -185 | -135 | 98 | 634 | 2 | ||
| 1403 | 15320 | 15200 | 15200 | 15130 | 15130 | 15150 | -190 | -170 | 6 | 294 | 4 | ||
| 1404 | 15365 | 15305 | 15305 | 15305 | 15305 | 15305 | -60 | -60 | 10 | 102 | 6 | ||
| 1405 | 15380 | 15380 | 15380 | 0 | 0 | 146 | 0 | ||||||
| 1406 | 15360 | 15300 | 15300 | -60 | -60 | 6 | 0 | ||||||
| 1407 | 15380 | 15315 | 15315 | -65 | -65 | 2 | 0 | ||||||
| 1408 | 15380 | 15380 | 15510 | 15380 | 15510 | 15455 | 130 | 75 | 6 | 2 | 2 | ||
| 小计 | 136800 | 248756 | -20738 | ||||||||||
| 铅 | 1309 | 14865 | 14710 | 14785 | 14565 | 14695 | 14740 | -170 | -125 | 238 | 2328 | -104 | |
| 1310 | 14935 | 14795 | 14860 | 14640 | 14685 | 14760 | -250 | -175 | 176 | 1680 | 6 | ||
| 1311 | 14950 | 14855 | 14875 | 14655 | 14725 | 14785 | -225 | -165 | 104 | 822 | 20 | ||
| 1312 | 15005 | 14975 | 14980 | 14720 | 14720 | 14865 | -285 | -140 | 196 | 492 | 50 | ||
| 1401 | 15000 | 14960 | 14960 | 14785 | 14830 | 14890 | -170 | -110 | 56 | 58 | 14 | ||
| 1402 | 14985 | 14935 | 14935 | -50 | -50 | 26 | 0 | ||||||
| 1403 | 15080 | 15080 | 15080 | 0 | 0 | 4 | 0 | ||||||
| 1404 | 15220 | 15110 | 15110 | -110 | -110 | 0 | |||||||
| 1405 | 15355 | 15245 | 15245 | -110 | -110 | 0 | |||||||
| 1406 | 15340 | 15340 | 15340 | 0 | 0 | 0 | |||||||
| 1407 | 15340 | 15340 | 15340 | 0 | 0 | 0 | |||||||
| 1408 | 15340 | 15340 | 15340 | 0 | 0 | 0 | |||||||
| 小计 | 770 | 5410 | -14 | ||||||||||
| 黄金 | 1309 | 275.55 | 272.50 | 272.50 | 270.15 | 271.15 | 271.25 | -4.40 | -4.30 | 6 | 194 | -2 | |
| 1310 | 275.75 | 271.45 | 271.45 | -4.30 | -4.30 | 32 | 0 | ||||||
| 1311 | 274.65 | 272.20 | 273.40 | 271.60 | 272.20 | 272.30 | -2.45 | -2.35 | 24 | 704 | -6 | ||
| 1312 | 273.90 | 274.10 | 274.35 | 270.00 | 271.20 | 272.70 | -2.70 | -1.20 | 385060 | 125864 | -10110 | ||
| 1401 | 273.80 | 273.40 | 273.90 | 270.25 | 270.80 | 272.75 | -3.00 | -1.05 | 842 | 382 | -50 | ||
| 1402 | 274.20 | 272.60 | 272.60 | 270.80 | 270.80 | 271.70 | -3.40 | -2.50 | 4 | 40 | -2 | ||
| 1403 | 273.95 | 273.45 | 274.10 | 273.20 | 273.20 | 273.45 | -0.75 | -0.50 | 8 | 58 | 0 | ||
| 1404 | 272.90 | 272.50 | 273.20 | 270.80 | 270.80 | 272.05 | -2.10 | -0.85 | 40 | 44 | 20 | ||
| 1405 | 277.20 | 274.50 | 274.60 | 272.85 | 273.10 | 274.00 | -4.10 | -3.20 | 42 | 18 | -4 | ||
| 1406 | 275.40 | 273.45 | 274.15 | 270.40 | 271.50 | 272.55 | -3.90 | -2.85 | 1102 | 7220 | 352 | ||
| 1407 | 276.80 | 273.95 | 273.95 | -2.85 | -2.85 | 2 | 0 | ||||||
| 1408 | 270.50 | 274.00 | 274.00 | 273.00 | 273.00 | 273.50 | 2.50 | 3.00 | 4 | 0 | |||
| 小计 | 387132 | 134558 | -9802 | ||||||||||
| 白银 | 1309 | 4656 | 4600 | 4628 | 4426 | 4485 | 4539 | -171 | -117 | 500 | 3012 | 106 | |
| 1310 | 4659 | 4616 | 4647 | 4440 | 4501 | 4562 | -158 | -97 | 140 | 340 | -28 | ||
| 1311 | 4665 | 4646 | 4660 | 4483 | 4527 | 4619 | -138 | -46 | 364 | 170 | -44 | ||
| 1312 | 4675 | 4650 | 4671 | 4455 | 4533 | 4604 | -142 | -71 | 5042070 | 464134 | -710 | ||
| 1401 | 4694 | 4654 | 4677 | 4450 | 4532 | 4570 | -162 | -124 | 53506 | 17506 | 3622 | ||
| 1402 | 4691 | 4639 | 4724 | 4479 | 4724 | 4618 | 33 | -73 | 98 | 416 | 0 | ||
| 1403 | 4710 | 4670 | 4690 | 4480 | 4555 | 4652 | -155 | -58 | 1038 | 1626 | 158 | ||
| 1404 | 4759 | 4663 | 4663 | 4495 | 4561 | 4535 | -198 | -224 | 36 | 372 | -4 | ||
| 1405 | 4750 | 4709 | 4709 | 4504 | 4590 | 4625 | -160 | -125 | 26 | 296 | 4 | ||
| 1406 | 4763 | 4710 | 4743 | 4537 | 4605 | 4651 | -158 | -112 | 1666 | 2232 | 64 | ||
| 1407 | 4769 | 4732 | 4732 | 4551 | 4552 | 4649 | -217 | -120 | 26 | 34 | 2 | ||
| 1408 | 4744 | 4772 | 4772 | 4584 | 4638 | 4672 | -106 | -72 | 170 | 56 | 10 | ||
| 小计 | 5099640 | 490194 | 3180 | ||||||||||
| 螺纹钢 | 1309 | 3523 | 3503 | 3535 | 3502 | 3503 | 3523 | -20 | 0 | 538 | 1798 | -24 | |
| 1310 | 3667 | 3667 | 3667 | 3650 | 3653 | 3657 | -14 | -10 | 28242 | 149494 | -8550 | ||
| 1311 | 3691 | 3683 | 3686 | 3675 | 3686 | 3681 | -5 | -10 | 22 | 756 | -6 | ||
| 1312 | 3729 | 3732 | 3732 | 3729 | 3729 | 3729 | 0 | 0 | 22 | 1282 | 0 | ||
| 1401 | 3814 | 3810 | 3828 | 3792 | 3796 | 3811 | -18 | -3 | 1517702 | 1548418 | -4574 | ||
| 1402 | 3833 | 3818 | 3828 | 3805 | 3809 | 3821 | -24 | -12 | 490 | 1954 | -138 | ||
| 1403 | 3824 | 3830 | 3830 | 3828 | 3828 | 3829 | 4 | 5 | 36 | 324 | 0 | ||
| 1404 | 3858 | 3850 | 3852 | 3849 | 3849 | 3851 | -9 | -7 | 26 | 242 | 20 | ||
| 1405 | 3864 | 3864 | 3880 | 3854 | 3858 | 3869 | -6 | 5 | 20658 | 52694 | 9984 | ||
| 1406 | 3875 | 3867 | 3876 | 3867 | 3876 | 3874 | 1 | -1 | 12 | 50 | -2 | ||
| 1407 | 3886 | 3890 | 3890 | 3876 | 3876 | 3879 | -10 | -7 | 14 | 276 | 10 | ||
| 1408 | 3871 | 3907 | 3907 | 3884 | 3890 | 3891 | 19 | 20 | 14 | 12 | 8 | ||
| 小计 | 1567776 | 1757300 | -3272 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、铅、天然橡胶、燃料油为元/吨；黄金为元/克；白银为元/千克。
2、交易单位：铜、铝、锌为5吨/手；天然橡胶为10吨/手；铅为25吨/手；螺纹钢、线材为10吨/手；燃料油为50吨/手；黄金为1000克/手；白银为15千克/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。