|
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 | |
白银 | 1209 | 5768 | 5816 | 5849 | 5804 | 5841 | 5829 | 73 | 61 | 42646 | 35848 | -10574 |
1210 | 5776 | 5828 | 5866 | 5828 | 5861 | 5853 | 85 | 77 | 24 | 282 | -8 | |
1211 | 5798 | 5868 | 5868 | 5868 | 5868 | 5868 | 70 | 70 | 2 | 172 | 0 | |
1212 | 5788 | 5840 | 5886 | 5820 | 5872 | 5859 | 84 | 71 | 100676 | 55172 | -8900 | |
1301 | 5800 | 5795 | 5899 | 5795 | 5880 | 5852 | 80 | 52 | 626 | 372 | 0 | |
1302 | 5876 | 5880 | 5882 | 5877 | 5878 | 5880 | 2 | 4 | 36 | 84 | 14 | |
1303 | 5927 | 5899 | 5915 | 5899 | 5915 | 5907 | -12 | -20 | 4 | 92 | 0 | |
1304 | 5893 | 5893 | 5931 | 5893 | 5931 | 5905 | 38 | 12 | 6 | 226 | -2 | |
1305 | 5901 | 5913 | 5913 | 12 | 12 | 32 | 0 | |||||
1306 | 5852 | 5917 | 5955 | 5912 | 5950 | 5923 | 98 | 71 | 18 | 148 | -8 | |
1307 | 5852 | 5852 | 5852 | 0 | 0 | 0 | ||||||
小计 | 144038 | 92428 | -19478 | |||||||||
铝 | 1208 | 15340 | 15395 | 15435 | 15380 | 15415 | 15405 | 75 | 65 | 2908 | 21528 | -1236 |
1209 | 15285 | 15330 | 15395 | 15330 | 15385 | 15370 | 100 | 85 | 10190 | 45732 | -5944 | |
1210 | 15275 | 15260 | 15380 | 15260 | 15350 | 15345 | 75 | 70 | 10848 | 95640 | -2754 | |
1211 | 15250 | 15290 | 15360 | 15280 | 15330 | 15325 | 80 | 75 | 21866 | 96830 | 3992 | |
1212 | 15260 | 15265 | 15365 | 15265 | 15320 | 15335 | 60 | 75 | 6586 | 60836 | 2404 | |
1301 | 15275 | 15325 | 15375 | 15305 | 15320 | 15340 | 45 | 65 | 464 | 8856 | -54 | |
1302 | 15305 | 15345 | 15405 | 15345 | 15405 | 15375 | 100 | 70 | 4 | 778 | 2 | |
1303 | 15260 | 15260 | 15260 | 0 | 0 | 174 | 0 | |||||
1304 | 15525 | 15525 | 15525 | 0 | 0 | 56 | 0 | |||||
1305 | 15400 | 15400 | 15400 | 0 | 0 | 92 | 0 | |||||
1306 | 15610 | 15610 | 15610 | 0 | 0 | 76 | 0 | |||||
1307 | 15455 | 15455 | 15455 | 0 | 0 | 120 | 0 | |||||
小计 | 52866 | 330718 | -3590 | |||||||||
黄金 | 1208 | 324.82 | 328.5 | 332.99 | 327.79 | 327.79 | 329.1 | 2.97 | 4.28 | 14 | 62 | -2 |
1209 | 325.93 | 329.07 | 330.25 | 329.07 | 330.25 | 329.58 | 4.32 | 3.65 | 24 | 206 | -6 | |
1210 | 326.76 | 330.69 | 331.4 | 330.69 | 331.4 | 331.2 | 4.64 | 4.44 | 40 | 106 | 2 | |
1211 | 327.87 | 331.5 | 332.19 | 331.5 | 331.64 | 331.59 | 3.77 | 3.72 | 34 | 82 | -16 | |
1212 | 327.94 | 331.73 | 333.19 | 331.2 | 332.88 | 332.28 | 4.94 | 4.34 | 65218 | 130442 | 4510 | |
1301 | 328.19 | 332.25 | 333.64 | 332.25 | 333.18 | 333.04 | 4.99 | 4.85 | 52 | 106 | 6 | |
1302 | 327.72 | 332.56 | 332.56 | 4.84 | 4.84 | 22 | 0 | |||||
1303 | 327.19 | 332.02 | 332.02 | 4.83 | 4.83 | 8 | 0 | |||||
1304 | 327.9 | 332.74 | 332.74 | 4.84 | 4.84 | 12 | 0 | |||||
1305 | 329 | 333.86 | 333.86 | 4.86 | 4.86 | 46 | 0 | |||||
1306 | 328.66 | 332.29 | 333.46 | 332.04 | 333.32 | 332.93 | 4.66 | 4.27 | 72 | 764 | 12 | |
1307 | 327.84 | 332.1 | 332.1 | 4.26 | 4.26 | 2 | 0 | |||||
小计 | 65454 | 131858 | 4506 | |||||||||
铜 | 1208 | 54610 | 54700 | 54780 | 54400 | 54640 | 54560 | 30 | -50 | 8434 | 30616 | -1446 |
1209 | 54450 | 54570 | 54680 | 54250 | 54500 | 54430 | 50 | -20 | 9882 | 65136 | -1438 | |
1210 | 54330 | 54390 | 54570 | 54100 | 54430 | 54320 | 100 | -10 | 33450 | 93462 | -5580 | |
1211 | 54170 | 54130 | 54360 | 53850 | 54190 | 54090 | 20 | -80 | 456964 | 295214 | -1534 | |
1212 | 54070 | 54080 | 54190 | 53740 | 54120 | 53970 | 50 | -100 | 57640 | 71092 | 13064 | |
1301 | 54010 | 53990 | 54180 | 53720 | 54100 | 53970 | 90 | -40 | 3700 | 11748 | 658 | |
1302 | 54100 | 54010 | 54230 | 53740 | 54150 | 53990 | 50 | -110 | 1240 | 6702 | 474 | |
1303 | 54080 | 54010 | 54220 | 53810 | 54220 | 54020 | 140 | -60 | 952 | 3470 | 372 | |
1304 | 53930 | 54200 | 54500 | 53800 | 54190 | 54060 | 260 | 130 | 828 | 2056 | 492 | |
1305 | 53930 | 53920 | 54210 | 53830 | 54200 | 53990 | 270 | 60 | 288 | 1378 | 144 | |
1306 | 53900 | 54010 | 54200 | 53790 | 54150 | 53990 | 250 | 90 | 198 | 818 | 78 | |
1307 | 53850 | 54030 | 54200 | 53800 | 54200 | 54030 | 350 | 180 | 90 | 218 | 32 | |
小计 | 573666 | 581910 | 5316 | |||||||||
铅 | 1208 | 14835 | 14810 | 14880 | 14810 | 14850 | 14860 | 15 | 25 | 50 | 646 | -40 |
1209 | 14800 | 14835 | 14845 | 14800 | 14840 | 14815 | 40 | 15 | 136 | 1496 | -62 | |
1210 | 14770 | 14835 | 14835 | 14705 | 14790 | 14775 | 20 | 5 | 204 | 2792 | 54 | |
1211 | 14760 | 14780 | 14780 | 14760 | 14770 | 14770 | 10 | 10 | 8 | 206 | 2 | |
1212 | 14735 | 14735 | 14735 | 0 | 0 | 4 | 0 | |||||
1301 | 14755 | 14760 | 14760 | 5 | 5 | 60 | 0 | |||||
1302 | 14625 | 14630 | 14630 | 5 | 5 | 0 | ||||||
1303 | 14860 | 14860 | 14860 | 0 | 0 | 2 | 0 | |||||
1304 | 14725 | 14730 | 14730 | 5 | 5 | 6 | 0 | |||||
1305 | 14560 | 14565 | 14565 | 5 | 5 | 2 | 0 | |||||
1306 | 14560 | 14560 | 14560 | 0 | 0 | 0 | ||||||
1307 | 14560 | 14560 | 14560 | 0 | 0 | 0 | ||||||
小计 | 398 | 5214 | -46 | |||||||||
锌 | 1208 | 14405 | 14430 | 14445 | 14390 | 14430 | 14420 | 25 | 15 | 1444 | 15618 | -1072 |
1209 | 14415 | 14390 | 14450 | 14380 | 14440 | 14420 | 25 | 5 | 2340 | 52102 | -664 | |
1210 | 14435 | 14430 | 14470 | 14400 | 14460 | 14440 | 25 | 5 | 10736 | 112014 | -2886 | |
1211 | 14450 | 14450 | 14495 | 14420 | 14470 | 14460 | 20 | 10 | 68428 | 166818 | -3622 | |
1212 | 14485 | 14480 | 14520 | 14450 | 14500 | 14485 | 15 | 0 | 7242 | 47614 | 1582 | |
1301 | 14495 | 14475 | 14550 | 14475 | 14535 | 14515 | 40 | 20 | 1290 | 7224 | 178 | |
1302 | 14565 | 14535 | 14585 | 14495 | 14555 | 14545 | -10 | -20 | 672 | 922 | 140 | |
1303 | 14610 | 14600 | 14640 | 14550 | 14580 | 14605 | -30 | -5 | 22 | 1384 | 6 | |
1304 | 14680 | 14820 | 14820 | 14625 | 14625 | 14655 | -55 | -25 | 28 | 734 | 16 | |
1305 | 14735 | 14700 | 14715 | 14700 | 14715 | 14700 | -20 | -35 | 50 | 464 | 2 | |
1306 | 14860 | 14760 | 14760 | 14760 | 14760 | 14760 | -100 | -100 | 24 | 172 | 18 | |
1307 | 14810 | 14810 | 14810 | 0 | 0 | 30 | 0 | |||||
小计 | 92276 | 405096 | -6302 |