| 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 | 1402 | 51750 | 51540 | 51950 | 51450 | 51720 | 51800 | -30 | 50 | 14866 | 50178 | -3370 | |
| 1403 | 51740 | 51570 | 51950 | 51440 | 51700 | 51760 | -40 | 20 | 63408 | 136898 | -8504 | ||
| 1404 | 51650 | 51490 | 51880 | 51340 | 51630 | 51660 | -20 | 10 | 240992 | 240488 | 582 | ||
| 1405 | 51580 | 51400 | 51810 | 51280 | 51580 | 51620 | 0 | 40 | 37030 | 67428 | 2676 | ||
| 1406 | 51520 | 51310 | 51750 | 51230 | 51540 | 51590 | 20 | 70 | 5640 | 19448 | 1024 | ||
| 1407 | 51470 | 51220 | 51700 | 51180 | 51520 | 51500 | 50 | 30 | 1022 | 4456 | 192 | ||
| 1408 | 51500 | 51210 | 51650 | 51210 | 51510 | 51500 | 10 | 0 | 162 | 1760 | 52 | ||
| 1409 | 51440 | 51200 | 51650 | 51200 | 51510 | 51520 | 70 | 80 | 94 | 1126 | -14 | ||
| 1410 | 51420 | 51250 | 51610 | 51130 | 51540 | 51390 | 120 | -30 | 180 | 1272 | 36 | ||
| 1411 | 51400 | 51500 | 51590 | 51500 | 51510 | 51530 | 110 | 130 | 40 | 696 | -10 | ||
| 1412 | 51410 | 51170 | 51600 | 51170 | 51510 | 51490 | 100 | 80 | 46 | 986 | 0 | ||
| 1501 | 51430 | 51500 | 51700 | 51360 | 51360 | 51480 | -70 | 50 | 148 | 174 | 72 | ||
| 小计 | 363628 | 524910 | -7264 | ||||||||||
| 铝 | 1402 | 13750 | 13660 | 13750 | 13660 | 13710 | 13725 | -40 | -25 | 3458 | 25700 | -1450 | |
| 1403 | 13765 | 13725 | 13770 | 13700 | 13735 | 13745 | -30 | -20 | 5150 | 43798 | -862 | ||
| 1404 | 13810 | 13770 | 13800 | 13730 | 13770 | 13765 | -40 | -45 | 8070 | 57760 | -988 | ||
| 1405 | 13820 | 13800 | 13810 | 13755 | 13785 | 13785 | -35 | -35 | 3516 | 42842 | 276 | ||
| 1406 | 13810 | 13775 | 13810 | 13765 | 13790 | 13785 | -20 | -25 | 1876 | 26960 | 598 | ||
| 1407 | 13830 | 13780 | 13810 | 13770 | 13795 | 13795 | -35 | -35 | 1376 | 8526 | 706 | ||
| 1408 | 13830 | 13800 | 13815 | 13790 | 13790 | 13800 | -40 | -30 | 638 | 7836 | 544 | ||
| 1409 | 13835 | 13855 | 13855 | 13810 | 13810 | 13830 | -25 | -5 | 4 | 922 | -2 | ||
| 1410 | 13830 | 13830 | 13830 | 0 | 0 | 536 | 0 | ||||||
| 1411 | 13850 | 13850 | 13850 | 0 | 0 | 58 | 0 | ||||||
| 1412 | 13825 | 13850 | 13850 | 13850 | 13850 | 13850 | 25 | 25 | 4 | 32 | 4 | ||
| 1501 | 13815 | 13815 | 13815 | 0 | 0 | 0 | |||||||
| 小计 | 24092 | 214970 | -1174 | ||||||||||
| 锌 | 1402 | 15170 | 15110 | 15255 | 15110 | 15205 | 15215 | 35 | 45 | 3356 | 10324 | -342 | |
| 1403 | 15205 | 15165 | 15325 | 15140 | 15270 | 15230 | 65 | 25 | 27158 | 69898 | -5086 | ||
| 1404 | 15235 | 15215 | 15365 | 15165 | 15315 | 15290 | 80 | 55 | 78084 | 118800 | 18114 | ||
| 1405 | 15240 | 15240 | 15375 | 15175 | 15330 | 15310 | 90 | 70 | 11922 | 44486 | 4252 | ||
| 1406 | 15245 | 15220 | 15385 | 15195 | 15330 | 15340 | 85 | 95 | 2200 | 5102 | 1646 | ||
| 1407 | 15250 | 15340 | 15370 | 15340 | 15370 | 15355 | 120 | 105 | 20 | 976 | 18 | ||
| 1408 | 15315 | 15355 | 15400 | 15355 | 15400 | 15385 | 85 | 70 | 24 | 184 | 14 | ||
| 1409 | 15285 | 15155 | 15370 | 15155 | 15370 | 15305 | 85 | 20 | 30 | 70 | 6 | ||
| 1410 | 15335 | 15275 | 15410 | 15230 | 15400 | 15315 | 65 | -20 | 44 | 90 | 6 | ||
| 1411 | 15330 | 15330 | 15330 | 0 | 0 | 20 | 0 | ||||||
| 1412 | 15350 | 15300 | 15445 | 15300 | 15440 | 15425 | 90 | 75 | 20 | 40 | 16 | ||
| 1501 | 15305 | 15245 | 15485 | 15245 | 15485 | 15370 | 180 | 65 | 46 | 30 | 10 | ||
| 小计 | 122904 | 250020 | 18654 | ||||||||||
| 铅 | 1402 | 14040 | 14015 | 14050 | 13960 | 14040 | 14030 | 0 | -10 | 3870 | 5388 | -2966 | |
| 1403 | 14140 | 14060 | 14135 | 14050 | 14115 | 14110 | -25 | -30 | 4404 | 10768 | 3274 | ||
| 1404 | 14190 | 14145 | 14205 | 14100 | 14180 | 14170 | -10 | -20 | 1462 | 7896 | 660 | ||
| 1405 | 14200 | 14215 | 14220 | 14195 | 14200 | 14200 | 0 | 0 | 104 | 1056 | 74 | ||
| 1406 | 14300 | 14210 | 14380 | 14210 | 14380 | 14355 | 80 | 55 | 14 | 44 | 2 | ||
| 1407 | 14300 | 14300 | 14300 | 0 | 0 | 4 | 0 | ||||||
| 1408 | 14335 | 14390 | 14390 | 55 | 55 | 0 | |||||||
| 1409 | 14395 | 14450 | 14450 | 55 | 55 | 2 | 0 | ||||||
| 1410 | 14315 | 14315 | 14315 | 0 | 0 | 0 | |||||||
| 1411 | 14400 | 14400 | 14400 | 0 | 0 | 2 | 0 | ||||||
| 1412 | 14405 | 14405 | 14405 | 0 | 0 | 22 | 0 | ||||||
| 1501 | 14400 | 14400 | 14400 | 0 | 0 | 0 | |||||||
| 小计 | 9854 | 25182 | 1044 | ||||||||||
| 黄金 | 1402 | 244.60 | 240.70 | 244.75 | 240.70 | 242.85 | 243.65 | -1.75 | -0.95 | 56 | 80 | 2 | |
| 1403 | 245.95 | 242.80 | 244.30 | 242.80 | 243.65 | 243.55 | -2.30 | -2.40 | 6 | 210 | 2 | ||
| 1404 | 245.60 | 245.60 | 245.60 | 0.00 | 0.00 | 72 | 0 | ||||||
| 1405 | 247.35 | 244.15 | 245.00 | 244.15 | 244.15 | 244.70 | -3.20 | -2.65 | 28 | 120 | 4 | ||
| 1406 | 247.60 | 245.75 | 245.95 | 244.25 | 245.00 | 245.00 | -2.60 | -2.60 | 148848 | 160034 | 1992 | ||
| 1407 | 247.35 | 245.25 | 245.25 | 245.20 | 245.20 | 245.20 | -2.15 | -2.15 | 10 | 48 | -2 | ||
| 1408 | 248.35 | 246.20 | 246.20 | -2.15 | -2.15 | 134 | 0 | ||||||
| 1410 | 248.80 | 246.60 | 246.60 | -2.20 | -2.20 | 28 | 0 | ||||||
| 1412 | 248.40 | 246.60 | 246.60 | 245.15 | 245.75 | 246.00 | -2.65 | -2.40 | 350 | 1540 | 8 | ||
| 小计 | 149298 | 162266 | 2006 | ||||||||||
| 白银 | 1402 | 4084 | 4050 | 4050 | 4008 | 4020 | 4025 | -64 | -59 | 1604 | 8830 | -46 | |
| 1403 | 4106 | 4051 | 4063 | 4028 | 4036 | 4049 | -70 | -57 | 748 | 5466 | 104 | ||
| 1404 | 4139 | 4071 | 4071 | 4042 | 4056 | 4060 | -83 | -79 | 86 | 546 | -4 | ||
| 1405 | 4150 | 4086 | 4094 | 4055 | 4075 | 4076 | -75 | -74 | 1290 | 1814 | -28 | ||
| 1406 | 4171 | 4102 | 4115 | 4071 | 4090 | 4096 | -81 | -75 | 2258252 | 559418 | -9908 | ||
| 1407 | 4167 | 4114 | 4121 | 4086 | 4102 | 4104 | -65 | -63 | 90 | 504 | -4 | ||
| 1408 | 4170 | 4138 | 4138 | 4116 | 4120 | 4120 | -50 | -50 | 20 | 392 | 0 | ||
| 1409 | 4178 | 4133 | 4133 | 4112 | 4117 | 4127 | -61 | -51 | 30 | 570 | -4 | ||
| 1410 | 4185 | 4132 | 4132 | 4120 | 4131 | 4126 | -54 | -59 | 34 | 262 | 4 | ||
| 1411 | 4191 | 4130 | 4140 | 4130 | 4131 | 4133 | -60 | -58 | 6 | 264 | -2 | ||
| 1412 | 4209 | 4142 | 4164 | 4122 | 4140 | 4145 | -69 | -64 | 3166 | 7590 | 250 | ||
| 1501 | 4194 | 4133 | 4164 | 4133 | 4164 | 4146 | -30 | -48 | 22 | 14 | -2 | ||
| 小计 | 2265348 | 585670 | -9640 | ||||||||||
| 螺纹钢 | 1402 | 3232 | 3233 | 3259 | 3225 | 3236 | 3237 | 4 | 5 | 724 | 1736 | -588 | |
| 1403 | 3284 | 3289 | 3306 | 3289 | 3299 | 3295 | 15 | 11 | 40 | 656 | -10 | ||
| 1404 | 3357 | 3299 | 3359 | 3299 | 3357 | 3328 | 0 | -29 | 20 | 468 | 0 | ||
| 1405 | 3421 | 3404 | 3439 | 3403 | 3424 | 3420 | 3 | -1 | 1420846 | 1343642 | -67282 | ||
| 1406 | 3433 | 3417 | 3440 | 3417 | 3424 | 3429 | -9 | -4 | 36 | 280 | 4 | ||
| 1407 | 3451 | 3451 | 3451 | 0 | 0 | 248 | 0 | ||||||
| 1408 | 3465 | 3461 | 3461 | -4 | -4 | 42 | 0 | ||||||
| 1409 | 3468 | 3480 | 3490 | 3460 | 3471 | 3477 | 3 | 9 | 386 | 1474 | 78 | ||
| 1410 | 3499 | 3490 | 3519 | 3485 | 3508 | 3502 | 9 | 3 | 128986 | 624776 | -3676 | ||
| 1411 | 3530 | 3510 | 3510 | 3510 | 3510 | 3510 | -20 | -20 | 2 | 462 | 0 | ||
| 1412 | 3510 | 3520 | 3520 | 3520 | 3520 | 3520 | 10 | 10 | 2 | 182 | 2 | ||
| 1501 | 3539 | 3544 | 3553 | 3507 | 3541 | 3533 | 2 | -6 | 686 | 4354 | 234 | ||
| 小计 | 1551728 | 1978320 | -71238 | ||||||||||
注：
1、报价单位：铜、铝、锌、铅、螺纹钢为元/吨；黄金为元/克；白银为元/千克。
2、交易单位：铜、铝、锌、铅为5吨/手；螺纹钢为10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。