| 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 | 51030 | 51000 | 51010 | 50400 | 50450 | 50590 | -580 | -440 | 12360 | 18690 | -5690 | |
| 1403 | 51010 | 51000 | 51050 | 50370 | 50440 | 50590 | -570 | -420 | 31150 | 81978 | -7050 | ||
| 1404 | 50980 | 51000 | 51030 | 50310 | 50390 | 50580 | -590 | -400 | 192284 | 221406 | 9770 | ||
| 1405 | 50920 | 50950 | 50990 | 50250 | 50310 | 50490 | -610 | -430 | 102906 | 142298 | 28904 | ||
| 1406 | 50860 | 50870 | 50930 | 50220 | 50250 | 50430 | -610 | -430 | 14662 | 36270 | 4414 | ||
| 1407 | 50800 | 50880 | 50900 | 50210 | 50240 | 50430 | -560 | -370 | 2394 | 12388 | 934 | ||
| 1408 | 50800 | 50890 | 50900 | 50200 | 50240 | 50430 | -560 | -370 | 796 | 3092 | 426 | ||
| 1409 | 50840 | 50900 | 50900 | 50200 | 50240 | 50420 | -600 | -420 | 322 | 1532 | 166 | ||
| 1410 | 50840 | 50810 | 50810 | 50230 | 50260 | 50500 | -580 | -340 | 136 | 1530 | 78 | ||
| 1411 | 50830 | 50790 | 50790 | 50220 | 50240 | 50520 | -590 | -310 | 192 | 940 | 98 | ||
| 1412 | 50800 | 50790 | 50790 | 50170 | 50240 | 50390 | -560 | -410 | 320 | 1488 | 146 | ||
| 1501 | 50750 | 50700 | 50720 | 50180 | 50210 | 50330 | -540 | -420 | 144 | 576 | 72 | ||
| 小计 | 357666 | 522188 | 32268 | ||||||||||
| 铝 | 1402 | 13255 | 13250 | 13265 | 13110 | 13125 | 13130 | -130 | -125 | 3440 | 13920 | -460 | |
| 1403 | 13315 | 13325 | 13335 | 13165 | 13190 | 13215 | -125 | -100 | 6078 | 46860 | 694 | ||
| 1404 | 13385 | 13380 | 13410 | 13235 | 13265 | 13305 | -120 | -80 | 21178 | 77276 | 4792 | ||
| 1405 | 13440 | 13435 | 13470 | 13290 | 13315 | 13350 | -125 | -90 | 13440 | 72038 | 5010 | ||
| 1406 | 13480 | 13485 | 13505 | 13340 | 13385 | 13400 | -95 | -80 | 4302 | 40704 | 2514 | ||
| 1407 | 13505 | 13530 | 13530 | 13395 | 13440 | 13445 | -65 | -60 | 968 | 12612 | 148 | ||
| 1408 | 13525 | 13555 | 13555 | 13440 | 13470 | 13475 | -55 | -50 | 1268 | 11314 | 98 | ||
| 1409 | 13555 | 13600 | 13600 | 13490 | 13510 | 13510 | -45 | -45 | 324 | 1008 | 0 | ||
| 1410 | 13595 | 13550 | 13580 | 13550 | 13575 | 13560 | -20 | -35 | 36 | 662 | 26 | ||
| 1411 | 13545 | 13600 | 13600 | 13580 | 13590 | 13585 | 45 | 40 | 16 | 84 | 16 | ||
| 1412 | 13645 | 13555 | 13555 | 13555 | 13555 | 13555 | -90 | -90 | 6 | 90 | 0 | ||
| 1501 | 13695 | 13615 | 13615 | 13595 | 13595 | 13605 | -100 | -90 | 8 | 72 | 4 | ||
| 小计 | 51064 | 276640 | 12842 | ||||||||||
| 锌 | 1402 | 15045 | 15075 | 15075 | 14980 | 14980 | 14995 | -65 | -50 | 1170 | 5030 | -640 | |
| 1403 | 15075 | 15095 | 15130 | 15005 | 15005 | 15050 | -70 | -25 | 6870 | 32242 | -4166 | ||
| 1404 | 15110 | 15135 | 15170 | 15035 | 15045 | 15090 | -65 | -20 | 29418 | 95114 | -2310 | ||
| 1405 | 15140 | 15180 | 15200 | 15060 | 15065 | 15110 | -75 | -30 | 15600 | 57980 | 1974 | ||
| 1406 | 15165 | 15205 | 15220 | 15090 | 15090 | 15140 | -75 | -25 | 800 | 8904 | 76 | ||
| 1407 | 15160 | 15195 | 15195 | 15170 | 15170 | 15180 | 10 | 20 | 20 | 1014 | 10 | ||
| 1408 | 15205 | 15175 | 15175 | 15170 | 15170 | 15170 | -35 | -35 | 8 | 200 | -2 | ||
| 1409 | 15225 | 15180 | 15180 | 15175 | 15175 | 15175 | -50 | -50 | 20 | 112 | -4 | ||
| 1410 | 15270 | 15270 | 15270 | 0 | 0 | 82 | 0 | ||||||
| 1411 | 15245 | 15245 | 15245 | 0 | 0 | 26 | 0 | ||||||
| 1412 | 15185 | 15260 | 15260 | 15260 | 15260 | 15260 | 75 | 75 | 2 | 44 | 0 | ||
| 1501 | 15315 | 15330 | 15330 | 15270 | 15270 | 15285 | -45 | -30 | 12 | 36 | 0 | ||
| 小计 | 53920 | 200784 | -5062 | ||||||||||
| 铅 | 1402 | 13955 | 13805 | 13945 | 13805 | 13910 | 13905 | -45 | -50 | 220 | 2530 | -190 | |
| 1403 | 14010 | 14045 | 14085 | 13940 | 13965 | 13995 | -45 | -15 | 1682 | 10248 | -100 | ||
| 1404 | 14055 | 14085 | 14135 | 13985 | 13990 | 14035 | -65 | -20 | 1812 | 8168 | 158 | ||
| 1405 | 14085 | 14140 | 14165 | 14030 | 14040 | 14080 | -45 | -5 | 476 | 2052 | 186 | ||
| 1406 | 14125 | 14065 | 14110 | 14035 | 14035 | 14075 | -90 | -50 | 186 | 160 | 112 | ||
| 1407 | 14225 | 14115 | 14115 | 14115 | 14115 | 14115 | -110 | -110 | 18 | 22 | 18 | ||
| 1408 | 14340 | 14300 | 14300 | -40 | -40 | 0 | |||||||
| 1409 | 14245 | 14130 | 14130 | -115 | -115 | 2 | 0 | ||||||
| 1410 | 14205 | 14205 | 14205 | 0 | 0 | 0 | |||||||
| 1411 | 14280 | 14275 | 14275 | -5 | -5 | 4 | 0 | ||||||
| 1412 | 14270 | 14270 | 14270 | 14270 | 14270 | 14270 | 0 | 0 | 4 | 22 | 0 | ||
| 1501 | 14540 | 14540 | 14540 | 0 | 0 | 0 | |||||||
| 小计 | 4398 | 23208 | 184 | ||||||||||
| 黄金 | 1402 | 249.00 | 250.00 | 249.00 | 1.00 | 0.00 | 60 | 0 | |||||
| 1403 | 248.85 | 250.45 | 251.75 | 250.20 | 251.55 | 250.80 | 2.70 | 1.95 | 68 | 194 | -18 | ||
| 1404 | 249.00 | 250.30 | 252.15 | 250.30 | 251.75 | 251.25 | 2.75 | 2.25 | 14 | 54 | -2 | ||
| 1405 | 249.75 | 250.45 | 253.20 | 250.45 | 252.50 | 252.55 | 2.75 | 2.80 | 126 | 150 | 6 | ||
| 1406 | 249.40 | 251.30 | 253.50 | 250.95 | 252.70 | 251.95 | 3.30 | 2.55 | 171570 | 173140 | 9872 | ||
| 1407 | 249.90 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | 3.15 | 3.15 | 2 | 72 | -2 | ||
| 1408 | 251.35 | 251.95 | 253.75 | 251.95 | 253.40 | 252.40 | 2.05 | 1.05 | 16 | 124 | -4 | ||
| 1410 | 249.70 | 253.20 | 253.75 | 253.20 | 253.55 | 253.45 | 3.85 | 3.75 | 12 | 24 | -6 | ||
| 1412 | 250.60 | 252.45 | 254.25 | 251.85 | 253.30 | 253.35 | 2.70 | 2.75 | 516 | 2272 | 94 | ||
| 小计 | 172324 | 176090 | 9940 | ||||||||||
| 白银 | 1402 | 4027 | 4076 | 4085 | 4036 | 4044 | 4053 | 17 | 26 | 1144 | 7072 | -60 | |
| 1403 | 4055 | 4103 | 4110 | 4063 | 4069 | 4079 | 14 | 24 | 1488 | 7014 | 214 | ||
| 1404 | 4075 | 4133 | 4135 | 4090 | 4090 | 4107 | 15 | 32 | 128 | 514 | 28 | ||
| 1405 | 4092 | 4149 | 4158 | 4109 | 4117 | 4133 | 25 | 41 | 1272 | 1876 | 74 | ||
| 1406 | 4110 | 4168 | 4176 | 4122 | 4133 | 4148 | 23 | 38 | 1735816 | 533038 | -7454 | ||
| 1407 | 4122 | 4174 | 4175 | 4136 | 4136 | 4152 | 14 | 30 | 86 | 584 | 8 | ||
| 1408 | 4136 | 4171 | 4171 | 4153 | 4154 | 4161 | 18 | 25 | 52 | 570 | 12 | ||
| 1409 | 4150 | 4154 | 4204 | 4153 | 4153 | 4178 | 3 | 28 | 148 | 642 | 12 | ||
| 1410 | 4157 | 4202 | 4202 | 4168 | 4168 | 4175 | 11 | 18 | 50 | 286 | 18 | ||
| 1411 | 4160 | 4194 | 4201 | 4181 | 4181 | 4190 | 21 | 30 | 92 | 322 | 38 | ||
| 1412 | 4171 | 4207 | 4227 | 4178 | 4188 | 4200 | 17 | 29 | 5122 | 8944 | 620 | ||
| 1501 | 4163 | 4226 | 4226 | 4183 | 4183 | 4198 | 20 | 35 | 22 | 34 | 6 | ||
| 小计 | 1745420 | 560896 | -6484 | ||||||||||
| 螺纹钢 | 1402 | 3196 | 3196 | 3196 | 0 | 0 | 1080 | 0 | |||||
| 1403 | 3286 | 3261 | 3261 | 3258 | 3258 | 3260 | -28 | -26 | 20 | 606 | 6 | ||
| 1404 | 3358 | 3360 | 3360 | 3360 | 3360 | 3360 | 2 | 2 | 4 | 574 | 2 | ||
| 1405 | 3405 | 3412 | 3427 | 3385 | 3386 | 3407 | -19 | 2 | 1192182 | 1336366 | 83976 | ||
| 1406 | 3416 | 3439 | 3439 | 3391 | 3392 | 3407 | -24 | -9 | 64 | 366 | 12 | ||
| 1407 | 3433 | 3422 | 3422 | 3422 | 3422 | 3422 | -11 | -11 | 2 | 232 | -2 | ||
| 1408 | 3470 | 3476 | 3476 | 3430 | 3466 | 3461 | -4 | -9 | 16 | 42 | -2 | ||
| 1409 | 3466 | 3488 | 3491 | 3456 | 3456 | 3469 | -10 | 3 | 260 | 2030 | -10 | ||
| 1410 | 3494 | 3504 | 3514 | 3480 | 3480 | 3497 | -14 | 3 | 185024 | 700274 | 23312 | ||
| 1411 | 3512 | 3496 | 3496 | 3496 | 3496 | 3496 | -16 | -16 | 2 | 450 | 0 | ||
| 1412 | 3509 | 3522 | 3522 | 3510 | 3510 | 3516 | 1 | 7 | 12 | 200 | 4 | ||
| 1501 | 3538 | 3554 | 3560 | 3526 | 3529 | 3547 | -9 | 9 | 4042 | 17944 | 2890 | ||
| 小计 | 1381628 | 2060164 | 110188 | ||||||||||
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。