|
| 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 | 1201 | 15990 | 16180 | 16190 | 16010 | 16030 | 16080 | 40 | 90 | 4420 | 19830 | -2570 |
| 1202 | 15900 | 16095 | 16150 | 15950 | 16000 | 16030 | 100 | 130 | 8234 | 43186 | -3834 | |
| 1203 | 15850 | 15990 | 16030 | 15890 | 15915 | 15945 | 65 | 95 | 15778 | 60764 | -3002 | |
| 1204 | 15835 | 15955 | 15985 | 15850 | 15865 | 15910 | 30 | 75 | 13406 | 53114 | -3920 | |
| 1205 | 15850 | 15945 | 15980 | 15840 | 15865 | 15895 | 15 | 45 | 3748 | 33920 | -518 | |
| 1206 | 15845 | 15910 | 15960 | 15835 | 15850 | 15890 | 5 | 45 | 766 | 15670 | 254 | |
| 1207 | 15850 | 15955 | 15955 | 15865 | 15865 | 15920 | 15 | 70 | 196 | 4466 | 46 | |
| 1208 | 15875 | 16095 | 16095 | 15910 | 15920 | 15940 | 45 | 65 | 148 | 2180 | -4 | |
| 1209 | 15900 | 16145 | 16145 | 15930 | 15930 | 15975 | 30 | 75 | 54 | 1230 | 8 | |
| 1210 | 15935 | 16050 | 16050 | 15960 | 15960 | 16005 | 25 | 70 | 38 | 1872 | -18 | |
| 1211 | 15980 | 16050 | 16050 | 70 | 70 | 104 | 0 | |||||
| 1212 | 15980 | 15980 | 15980 | 0 | 0 | 0 | ||||||
| 小计 | 46788 | 236336 | -13558 | |||||||||
| 黄金 | 1201 | 319 | 319 | 319 | 0 | 0 | 186 | 0 | ||||
| 1202 | 321 | 328.32 | 329.6 | 327.01 | 328 | 328.06 | 7 | 7.06 | 24 | 240 | -14 | |
| 1203 | 320.96 | 328.65 | 328.84 | 328.26 | 328.84 | 328.6 | 7.88 | 7.64 | 18 | 202 | -6 | |
| 1204 | 321.58 | 329.66 | 330.34 | 328.48 | 329.66 | 329.29 | 8.08 | 7.71 | 30 | 148 | 2 | |
| 1205 | 320.52 | 320.52 | 329.04 | 320.52 | 328.43 | 327.82 | 7.91 | 7.3 | 40 | 194 | -8 | |
| 1206 | 319.24 | 328.98 | 328.98 | 325.67 | 327.3 | 327.11 | 8.06 | 7.87 | 84538 | 94996 | -2976 | |
| 1207 | 319.38 | 328.5 | 328.5 | 328.5 | 328.5 | 328.5 | 9.12 | 9.12 | 2 | 38 | -2 | |
| 1208 | 320.34 | 329.48 | 329.48 | 9.14 | 9.14 | 28 | 0 | |||||
| 1209 | 319.24 | 327.12 | 329.14 | 327.12 | 327.99 | 327.75 | 8.75 | 8.51 | 22 | 22 | 2 | |
| 1210 | 320.97 | 329.53 | 329.53 | 8.56 | 8.56 | 12 | 0 | |||||
| 1211 | 319.4 | 319.4 | 319.4 | 0 | 0 | 14 | 0 | |||||
| 1212 | 319.5 | 327.91 | 328.5 | 325.94 | 327.2 | 327.2 | 7.7 | 7.7 | 198 | 3192 | -38 | |
| 小计 | 84872 | 99272 | -3040 | |||||||||
| 铜 | 1201 | 55460 | 56460 | 56990 | 56100 | 56150 | 56580 | 690 | 1120 | 5568 | 17660 | -2198 |
| 1202 | 55360 | 56650 | 56980 | 56000 | 56030 | 56560 | 670 | 1200 | 26918 | 63026 | -7000 | |
| 1203 | 55040 | 56450 | 56680 | 55740 | 55790 | 56150 | 750 | 1110 | 397922 | 232118 | 8492 | |
| 1204 | 54930 | 56250 | 56550 | 55610 | 55640 | 56020 | 710 | 1090 | 73490 | 83420 | 5894 | |
| 1205 | 54960 | 56250 | 56550 | 55630 | 55650 | 56030 | 690 | 1070 | 7492 | 20106 | -52 | |
| 1206 | 54930 | 56300 | 56590 | 55650 | 55700 | 56050 | 770 | 1120 | 1376 | 11214 | 116 | |
| 1207 | 54830 | 56210 | 56540 | 55700 | 55700 | 56000 | 870 | 1170 | 210 | 2586 | -8 | |
| 1208 | 54980 | 56490 | 56560 | 55800 | 55800 | 56050 | 820 | 1070 | 168 | 1854 | 50 | |
| 1209 | 54840 | 56460 | 56460 | 55770 | 55770 | 56140 | 930 | 1300 | 46 | 1476 | -4 | |
| 1210 | 54900 | 56340 | 56450 | 55800 | 55800 | 56250 | 900 | 1350 | 40 | 900 | -8 | |
| 1211 | 54940 | 56500 | 56500 | 55820 | 55850 | 56030 | 910 | 1090 | 14 | 362 | 6 | |
| 1212 | 55180 | 56400 | 56650 | 55990 | 56000 | 56320 | 820 | 1140 | 28 | 152 | 4 | |
| 小计 | 513272 | 434874 | 5292 | |||||||||
| 铅 | 1201 | 15185 | 15280 | 15320 | 15250 | 15255 | 15275 | 70 | 90 | 20 | 468 | -10 |
| 1202 | 15235 | 15405 | 15490 | 15285 | 15310 | 15350 | 75 | 115 | 356 | 1118 | -146 | |
| 1203 | 15245 | 15430 | 15465 | 15280 | 15280 | 15345 | 35 | 100 | 256 | 764 | 86 | |
| 1204 | 15275 | 15410 | 15410 | 15360 | 15360 | 15380 | 85 | 105 | 12 | 128 | 4 | |
| 1205 | 15230 | 15230 | 15230 | 0 | 0 | 6 | 0 | |||||
| 1206 | 15245 | 15350 | 15350 | 105 | 105 | 4 | 0 | |||||
| 1207 | 15630 | 15735 | 15735 | 105 | 105 | 6 | 0 | |||||
| 1208 | 15245 | 15350 | 15350 | 105 | 105 | 0 | ||||||
| 1209 | 15790 | 15895 | 15895 | 105 | 105 | 2 | 0 | |||||
| 1210 | 15460 | 15565 | 15565 | 105 | 105 | 2 | 0 | |||||
| 1211 | 15460 | 15460 | 15460 | 0 | 0 | 0 | ||||||
| 1212 | 15460 | 15460 | 15460 | 0 | 0 | 0 | ||||||
| 小计 | 644 | 2498 | -66 | |||||||||
| 锌 | 1201 | 14650 | 14880 | 14880 | 14680 | 14680 | 14740 | 30 | 90 | 1900 | 8730 | -1550 |
| 1202 | 14720 | 14950 | 14950 | 14715 | 14740 | 14805 | 20 | 85 | 9246 | 52306 | -3418 | |
| 1203 | 14750 | 14945 | 14950 | 14755 | 14775 | 14845 | 25 | 95 | 161098 | 206568 | -3492 | |
| 1204 | 14765 | 14980 | 14980 | 14785 | 14785 | 14860 | 20 | 95 | 28774 | 74970 | 5156 | |
| 1205 | 14795 | 14995 | 15000 | 14810 | 14810 | 14885 | 15 | 90 | 6850 | 24142 | 2362 | |
| 1206 | 14835 | 14880 | 15020 | 14840 | 14850 | 14900 | 15 | 65 | 620 | 4682 | 166 | |
| 1207 | 14890 | 15000 | 15085 | 14970 | 14970 | 15005 | 80 | 115 | 32 | 482 | -2 | |
| 1208 | 14970 | 15085 | 15085 | 115 | 115 | 456 | 0 | |||||
| 1209 | 15040 | 15200 | 15200 | 15040 | 15040 | 15110 | 0 | 70 | 14 | 280 | -2 | |
| 1210 | 15060 | 15245 | 15245 | 15100 | 15110 | 15135 | 50 | 75 | 14 | 138 | 0 | |
| 1211 | 15220 | 15410 | 15410 | 15220 | 15225 | 15280 | 5 | 60 | 16 | 100 | -2 | |
| 1212 | 15235 | 15360 | 15360 | 15210 | 15305 | 15285 | 70 | 50 | 8 | 30 | -2 | |
| 小计 | 208572 | 372884 | -784 | |||||||||
