| 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 | 1105 | 16560 | 16570 | 16600 | 16560 | 16585 | 16580 | 25 | 20 | 4990 | 38160 | -3200 | |
| 1106 | 16605 | 16630 | 16660 | 16600 | 16625 | 16635 | 20 | 30 | 4194 | 56784 | 354 | ||
| 1107 | 16690 | 16750 | 16760 | 16690 | 16700 | 16715 | 10 | 25 | 8328 | 68992 | -308 | ||
| 1108 | 16775 | 16820 | 16845 | 16760 | 16775 | 16795 | 0 | 20 | 5492 | 43382 | 1496 | ||
| 1109 | 16830 | 16900 | 16900 | 16820 | 16820 | 16850 | -10 | 20 | 652 | 30052 | 78 | ||
| 1110 | 16875 | 16885 | 16910 | 16860 | 16860 | 16890 | -15 | 15 | 518 | 14394 | -46 | ||
| 1111 | 16910 | 16940 | 16950 | 16920 | 16920 | 16925 | 10 | 15 | 76 | 12038 | 10 | ||
| 1112 | 16945 | 16975 | 16995 | 16930 | 16940 | 16955 | -5 | 10 | 452 | 5646 | 310 | ||
| 1201 | 17005 | 17005 | 17005 | 16990 | 16990 | 16995 | -15 | -10 | 8 | 582 | -4 | ||
| 1202 | 17050 | 17050 | 17050 | 17045 | 17045 | 17045 | -5 | -5 | 4 | 624 | -2 | ||
| 1203 | 17100 | 17090 | 17100 | 17090 | 17095 | 17095 | -5 | -5 | 8 | 282 | 6 | ||
| 1204 | 17110 | 17170 | 17170 | 17145 | 17145 | 17160 | 35 | 50 | 10 | 14 | 4 | ||
| 小计 | 24732 | 270950 | -1302 | ||||||||||
| 黄金 | 1105 | 321.00 | 321.00 | 321.00 | 0.00 | 0.00 | 36 | 0 | |||||
| 1106 | 317.38 | 318.22 | 320.92 | 318.21 | 320.45 | 319.83 | 3.07 | 2.45 | 636 | 4174 | -70 | ||
| 1107 | 312.06 | 314.57 | 317.87 | 314.50 | 315.51 | 315.82 | 3.45 | 3.76 | 42 | 114 | 6 | ||
| 1108 | 310.62 | 314.36 | 314.36 | 3.74 | 3.74 | 4 | 0 | ||||||
| 1109 | 311.87 | 311.85 | 315.26 | 311.85 | 315.26 | 314.42 | 3.39 | 2.55 | 46 | 68 | 12 | ||
| 1110 | 311.35 | 313.97 | 313.97 | 313.44 | 313.44 | 313.70 | 2.09 | 2.35 | 12 | 52 | 0 | ||
| 1111 | 311.39 | 314.10 | 314.70 | 314.10 | 314.70 | 314.33 | 3.31 | 2.94 | 6 | 40 | 2 | ||
| 1112 | 311.66 | 313.50 | 314.65 | 313.40 | 314.64 | 314.00 | 2.98 | 2.34 | 20268 | 62654 | 4016 | ||
| 1201 | 312.01 | 314.36 | 314.50 | 313.38 | 314.50 | 313.85 | 2.49 | 1.84 | 40 | 80 | -12 | ||
| 1202 | 312.50 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | 3.20 | 3.20 | 2 | 64 | 0 | ||
| 1203 | 312.22 | 312.79 | 312.79 | 312.79 | 312.79 | 312.79 | 0.57 | 0.57 | 2 | 52 | 2 | ||
| 1204 | 309.85 | 310.41 | 310.41 | 0.56 | 0.56 | 16 | 0 | ||||||
| 小计 | 21054 | 67354 | 3956 | ||||||||||
| 铜 | 1105 | 67740 | 68150 | 68250 | 67480 | 67480 | 67870 | -260 | 130 | 2800 | 7160 | -990 | |
| 1106 | 67300 | 68000 | 68000 | 66760 | 66810 | 67330 | -490 | 30 | 6190 | 50410 | -1344 | ||
| 1107 | 66720 | 67400 | 67490 | 66300 | 66340 | 66840 | -380 | 120 | 191562 | 213712 | 10506 | ||
| 1108 | 66460 | 66900 | 67180 | 65980 | 66040 | 66520 | -420 | 60 | 31534 | 71488 | 6138 | ||
| 1109 | 66360 | 66950 | 67060 | 65950 | 65950 | 66480 | -410 | 120 | 3228 | 17562 | 1530 | ||
| 1110 | 66310 | 66930 | 67010 | 65900 | 65900 | 66480 | -410 | 170 | 290 | 4156 | 24 | ||
| 1111 | 66340 | 66750 | 66860 | 66000 | 66000 | 66380 | -340 | 40 | 130 | 1994 | 44 | ||
| 1112 | 66170 | 66830 | 66900 | 66020 | 66020 | 66410 | -150 | 240 | 178 | 1784 | 72 | ||
| 1201 | 66440 | 66850 | 66900 | 66150 | 66150 | 66420 | -290 | -20 | 68 | 908 | 38 | ||
| 1202 | 66420 | 67070 | 67070 | 66200 | 66200 | 66660 | -220 | 240 | 40 | 734 | -2 | ||
| 1203 | 66530 | 67400 | 67400 | 66200 | 66200 | 66770 | -330 | 240 | 30 | 304 | 12 | ||
| 1204 | 66600 | 66900 | 66900 | 66000 | 66000 | 66460 | -600 | -140 | 32 | 116 | 16 | ||
| 小计 | 236082 | 370328 | 16044 | ||||||||||
| 铅 | 1109 | 16560 | 16690 | 17200 | 16595 | 16675 | 16750 | 115 | 190 | 3638 | 8608 | 4 | |
| 1110 | 16670 | 16945 | 17105 | 16725 | 16885 | 16980 | 215 | 310 | 42 | 246 | 2 | ||
| 1111 | 16570 | 16880 | 16880 | 310 | 310 | 6 | 0 | ||||||
| 1112 | 16985 | 17300 | 17300 | 315 | 315 | 12 | 0 | ||||||
| 1201 | 17220 | 17540 | 17540 | 320 | 320 | 4 | 0 | ||||||
| 1202 | 17200 | 17500 | 17500 | 17500 | 17500 | 17500 | 300 | 300 | 2 | 6 | -2 | ||
| 1203 | 16975 | 17260 | 17260 | 285 | 285 | 2 | 0 | ||||||
| 1204 | 16820 | 17110 | 17110 | 290 | 290 | 4 | 0 | ||||||
| 小计 | 3682 | 8888 | 4 | ||||||||||
| 螺纹钢 | 1105 | 5080 | 5099 | 5100 | 4826 | 4826 | 4947 | -254 | -133 | 540 | 3000 | -240 | |
| 1106 | 4891 | 4891 | 4891 | 0 | 0 | 192 | 0 | ||||||
| 1107 | 4842 | 4864 | 4868 | 4854 | 4858 | 4862 | 16 | 20 | 16 | 1040 | -6 | ||
| 1108 | 4837 | 4845 | 4848 | 4845 | 4848 | 4847 | 11 | 10 | 6 | 290 | -4 | ||
| 1109 | 4825 | 4833 | 4850 | 4815 | 4815 | 4832 | -10 | 7 | 256 | 1402 | 60 | ||
| 1110 | 4834 | 4857 | 4866 | 4819 | 4822 | 4845 | -12 | 11 | 760998 | 802496 | 16578 | ||
| 1111 | 4837 | 4849 | 4850 | 4821 | 4821 | 4840 | -16 | 3 | 50 | 902 | -10 | ||
| 1112 | 4836 | 4882 | 4882 | 4850 | 4850 | 4855 | 14 | 19 | 20 | 558 | 6 | ||
| 1201 | 4873 | 4878 | 4897 | 4856 | 4856 | 4881 | -17 | 8 | 2746 | 13274 | 390 | ||
| 1202 | 4877 | 4877 | 4877 | 0 | 0 | 70 | 0 | ||||||
| 1203 | 4952 | 4960 | 4960 | 8 | 8 | 8 | 0 | ||||||
| 1204 | 4842 | 4880 | 4880 | 4860 | 4860 | 4867 | 18 | 25 | 20 | 70 | -4 | ||
| 小计 | 764652 | 823302 | 16770 | ||||||||||
| 锌 | 1105 | 16480 | 16585 | 16665 | 16520 | 16520 | 16615 | 40 | 135 | 1860 | 16930 | -130 | |
| 1106 | 16585 | 16710 | 16780 | 16620 | 16625 | 16705 | 40 | 120 | 14836 | 68352 | -4778 | ||
| 1107 | 16710 | 16835 | 16920 | 16735 | 16750 | 16820 | 40 | 110 | 300694 | 234798 | -7984 | ||
| 1108 | 16835 | 16980 | 17100 | 16860 | 16870 | 16945 | 35 | 110 | 37696 | 69794 | 10354 | ||
| 1109 | 16940 | 17105 | 17155 | 16995 | 17005 | 17065 | 65 | 125 | 3544 | 12638 | 518 | ||
| 1110 | 17080 | 17240 | 17285 | 17115 | 17120 | 17205 | 40 | 125 | 718 | 3824 | 136 | ||
| 1111 | 17240 | 17330 | 17380 | 17230 | 17260 | 17305 | 20 | 65 | 462 | 1284 | 268 | ||
| 1112 | 17345 | 17490 | 17490 | 17370 | 17370 | 17430 | 25 | 85 | 288 | 622 | 108 | ||
| 1201 | 17425 | 17320 | 17615 | 17320 | 17490 | 17535 | 65 | 110 | 46 | 452 | 0 | ||
| 1202 | 17530 | 17710 | 17710 | 17620 | 17620 | 17650 | 90 | 120 | 100 | 378 | 48 | ||
| 1203 | 17635 | 17705 | 17725 | 17680 | 17725 | 17705 | 90 | 70 | 12 | 164 | -4 | ||
| 1204 | 17665 | 17770 | 17860 | 17750 | 17750 | 17790 | 85 | 125 | 22 | 56 | 14 | ||
| 小计 | 360278 | 409292 | -1450 | ||||||||||
|
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
|
1105
|
16560
|
16570
|
16600
|
16560
|
16585
|
16580
|
25
|
20
|
4990
|
38160
|
-3200
|
|
|
1106
|
16605
|
16630
|
16660
|
16600
|
16625
|
16635
|
20
|
30
|
4194
|
56784
|
354
|
||
|
1107
|
16690
|
16750
|
16760
|
16690
|
16700
|
16715
|
10
|
25
|
8328
|
68992
|
-308
|
||
|
1108
|
16775
|
16820
|
16845
|
16760
|
16775
|
16795
|
0
|
20
|
5492
|
43382
|
1496
|
||
|
1109
|
16830
|
16900
|
16900
|
16820
|
16820
|
16850
|
-10
|
20
|
652
|
30052
|
78
|
||
|
1110
|
16875
|
16885
|
16910
|
16860
|
16860
|
16890
|
-15
|
15
|
518
|
14394
|
-46
|
||
|
1111
|
16910
|
16940
|
16950
|
16920
|
16920
|
16925
|
10
|
15
|
76
|
12038
|
10
|
||
|
1112
|
16945
|
16975
|
16995
|
16930
|
16940
|
16955
|
-5
|
10
|
452
|
5646
|
310
|
||
|
1201
|
17005
|
17005
|
17005
|
16990
|
16990
|
16995
|
-15
|
-10
|
8
|
582
|
-4
|
||
|
1202
|
17050
|
17050
|
17050
|
17045
|
17045
|
17045
|
-5
|
-5
|
4
|
624
|
-2
|
||
|
1203
|
17100
|
17090
|
17100
|
17090
|
17095
|
17095
|
-5
|
-5
|
8
|
282
|
6
|
||
|
1204
|
17110
|
17170
|
17170
|
17145
|
17145
|
17160
|
35
|
50
|
10
|
14
|
4
|
||
|
小计
|
24732
|
270950
|
-1302
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1105
|
321.00
|
321.00
|
321.00
|
0.00
|
0.00
|
36
|
0
|
|||||
|
1106
|
317.38
|
318.22
|
320.92
|
318.21
|
320.45
|
319.83
|
3.07
|
2.45
|
636
|
4174
|
-70
|
||
|
1107
|
312.06
|
314.57
|
317.87
|
314.50
|
315.51
|
315.82
|
3.45
|
3.76
|
42
|
114
|
6
|
||
|
1108
|
310.62
|
314.36
|
314.36
|
3.74
|
3.74
|
4
|
0
|
||||||
|
1109
|
311.87
|
311.85
|
315.26
|
311.85
|
315.26
|
314.42
|
3.39
|
2.55
|
46
|
68
|
12
|
||
|
1110
|
311.35
|
313.97
|
313.97
|
313.44
|
313.44
|
313.70
|
2.09
|
2.35
|
12
|
52
|
0
|
||
|
1111
|
311.39
|
314.10
|
314.70
|
314.10
|
314.70
|
314.33
|
3.31
|
2.94
|
6
|
40
|
2
|
||
|
1112
|
311.66
|
313.50
|
314.65
|
313.40
|
314.64
|
314.00
|
2.98
|
2.34
|
20268
|
62654
|
4016
|
||
|
1201
|
312.01
|
314.36
|
314.50
|
313.38
|
314.50
|
313.85
|
2.49
|
1.84
|
40
|
80
|
-12
|
||
|
1202
|
312.50
|
315.70
|
315.70
|
315.70
|
315.70
|
315.70
|
3.20
|
3.20
|
2
|
64
|
0
|
||
|
1203
|
312.22
|
312.79
|
312.79
|
312.79
|
312.79
|
312.79
|
0.57
|
0.57
|
2
|
52
|
2
|
||
|
1204
|
309.85
|
310.41
|
310.41
|
0.56
|
0.56
|
16
|
0
|
||||||
|
小计
|
21054
|
67354
|
3956
|
||||||||||
|
|
|||||||||||||
|
1105
|
67740
|
68150
|
68250
|
67480
|
67480
|
67870
|
-260
|
130
|
2800
|
7160
|
-990
|
||
|
1106
|
67300
|
68000
|
68000
|
66760
|
66810
|
67330
|
-490
|
30
|
6190
|
50410
|
-1344
|
||
|
1107
|
66720
|
67400
|
67490
|
66300
|
66340
|
66840
|
-380
|
120
|
191562
|
213712
|
10506
|
||
|
1108
|
66460
|
66900
|
67180
|
65980
|
66040
|
66520
|
-420
|
60
|
31534
|
71488
|
6138
|
||
|
1109
|
66360
|
66950
|
67060
|
65950
|
65950
|
66480
|
-410
|
120
|
3228
|
17562
|
1530
|
||
|
1110
|
66310
|
66930
|
67010
|
65900
|
65900
|
66480
|
-410
|
170
|
290
|
4156
|
24
|
||
|
1111
|
66340
|
66750
|
66860
|
66000
|
66000
|
66380
|
-340
|
40
|
130
|
1994
|
44
|
||
|
1112
|
66170
|
66830
|
66900
|
66020
|
66020
|
66410
|
-150
|
240
|
178
|
1784
|
72
|
||
|
1201
|
66440
|
66850
|
66900
|
66150
|
66150
|
66420
|
-290
|
-20
|
68
|
908
|
38
|
||
|
1202
|
66420
|
67070
|
67070
|
66200
|
66200
|
66660
|
-220
|
240
|
40
|
734
|
-2
|
||
|
1203
|
66530
|
67400
|
67400
|
66200
|
66200
|
66770
|
-330
|
240
|
30
|
304
|
12
|
||
|
1204
|
66600
|
66900
|
66900
|
66000
|
66000
|
66460
|
-600
|
-140
|
32
|
116
|
16
|
||
|
小计
|
236082
|
370328
|
16044
|
||||||||||
|
|
|||||||||||||
|
铅
|
1109
|
16560
|
16690
|
17200
|
16595
|
16675
|
16750
|
115
|
190
|
3638
|
8608
|
4
|
|
|
1110
|
16670
|
16945
|
17105
|
16725
|
16885
|
16980
|
215
|
310
|
42
|
246
|
2
|
||
|
1111
|
16570
|
16880
|
16880
|
310
|
310
|
6
|
0
|
||||||
|
1112
|
16985
|
17300
|
17300
|
315
|
315
|
12
|
0
|
||||||
|
1201
|
17220
|
17540
|
17540
|
320
|
320
|
4
|
0
|
||||||
|
1202
|
17200
|
17500
|
17500
|
17500
|
17500
|
17500
|
300
|
300
|
2
|
6
|
-2
|
||
|
1203
|
16975
|
17260
|
17260
|
285
|
285
|
2
|
0
|
||||||
|
1204
|
16820
|
17110
|
17110
|
290
|
290
|
4
|
0
|
||||||
|
小计
|
3682
|
8888
|
4
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1105
|
5080
|
5099
|
5100
|
4826
|
4826
|
4947
|
-254
|
-133
|
540
|
3000
|
-240
|
|
|
1106
|
4891
|
4891
|
4891
|
0
|
0
|
192
|
0
|
||||||
|
1107
|
4842
|
4864
|
4868
|
4854
|
4858
|
4862
|
16
|
20
|
16
|
1040
|
-6
|
||
|
1108
|
4837
|
4845
|
4848
|
4845
|
4848
|
4847
|
11
|
10
|
6
|
290
|
-4
|
||
|
1109
|
4825
|
4833
|
4850
|
4815
|
4815
|
4832
|
-10
|
7
|
256
|
1402
|
60
|
||
|
1110
|
4834
|
4857
|
4866
|
4819
|
4822
|
4845
|
-12
|
11
|
760998
|
802496
|
16578
|
||
|
1111
|
4837
|
4849
|
4850
|
4821
|
4821
|
4840
|
-16
|
3
|
50
|
902
|
-10
|
||
|
1112
|
4836
|
4882
|
4882
|
4850
|
4850
|
4855
|
14
|
19
|
20
|
558
|
6
|
||
|
1201
|
4873
|
4878
|
4897
|
4856
|
4856
|
4881
|
-17
|
8
|
2746
|
13274
|
390
|
||
|
1202
|
4877
|
4877
|
4877
|
0
|
0
|
70
|
0
|
||||||
|
1203
|
4952
|
4960
|
4960
|
8
|
8
|
8
|
0
|
||||||
|
1204
|
4842
|
4880
|
4880
|
4860
|
4860
|
4867
|
18
|
25
|
20
|
70
|
-4
|
||
|
小计
|
764652
|
823302
|
16770
|
||||||||||
|
|
|||||||||||||
|
锌
|
1105
|
16480
|
16585
|
16665
|
16520
|
16520
|
16615
|
40
|
135
|
1860
|
16930
|
-130
|
|
|
1106
|
16585
|
16710
|
16780
|
16620
|
16625
|
16705
|
40
|
120
|
14836
|
68352
|
-4778
|
||
|
1107
|
16710
|
16835
|
16920
|
16735
|
16750
|
16820
|
40
|
110
|
300694
|
234798
|
-7984
|
||
|
1108
|
16835
|
16980
|
17100
|
16860
|
16870
|
16945
|
35
|
110
|
37696
|
69794
|
10354
|
||
|
1109
|
16940
|
17105
|
17155
|
16995
|
17005
|
17065
|
65
|
125
|
3544
|
12638
|
518
|
||
|
1110
|
17080
|
17240
|
17285
|
17115
|
17120
|
17205
|
40
|
125
|
718
|
3824
|
136
|
||
|
1111
|
17240
|
17330
|
17380
|
17230
|
17260
|
17305
|
20
|
65
|
462
|
1284
|
268
|
||
|
1112
|
17345
|
17490
|
17490
|
17370
|
17370
|
17430
|
25
|
85
|
288
|
622
|
108
|
||
|
1201
|
17425
|
17320
|
17615
|
17320
|
17490
|
17535
|
65
|
110
|
46
|
452
|
0
|
||
|
1202
|
17530
|
17710
|
17710
|
17620
|
17620
|
17650
|
90
|
120
|
100
|
378
|
48
|
||
|
1203
|
17635
|
17705
|
17725
|
17680
|
17725
|
17705
|
90
|
70
|
12
|
164
|
-4
|
||
|
1204
|
17665
|
17770
|
17860
|
17750
|
17750
|
17790
|
85
|
125
|
22
|
56
|
14
|
||
|
小计
|
360278
|
409292
|
-1450
|
||||||||||
