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

1403

48,760

48,870

49,480

48,870

49,300

49,250

540

490

11470

27620

-1410

1404

48,810

48,970

49,580

48,930

49,370

49,330

560

520

29950

85776

-7838

1405

48,810

49,010

49,630

48,930

49,380

49,310

570

500

330170

277910

-24344

1406

48,780

49,030

49,620

48,920

49,390

49,330

610

550

149918

180096

-2280

1407

48,830

48,960

49,620

48,950

49,380

49,320

550

490

16598

41318

732

1408

48,890

49,030

49,620

48,950

49,400

49,330

510

440

3102

10158

524

1409

48,870

49,010

49,630

48,960

49,410

49,390

540

520

1930

3518

358

1410

48,850

49,030

49,640

49,030

49,490

49,320

640

470

188

1944

12

1411

48,980

49,130

49,630

49,130

49,530

49,440

550

460

78

1372

-2

1412

48,890

48,980

49,610

48,980

49,460

49,380

570

490

198

2116

4

1501

48,910

49,000

49,610

49,000

49,520

49,410

610

500

204

1204

16

1502

48,890

49,340

49,660

49,340

49,540

49,480

650

590

100

552

36

小计

543906

633584

-34192

铝

1403

3,055

13,090

13,175

13,090

13,125

13,120

70

65

6040

36490

1000

1404

13,160

13,200

13,295

13,175

13,230

13,235

70

75

9392

78966

-186

1405

13,220

13,265

13,340

13,245

13,295

13,295

75

75

19536

97180

1968

1406

13,270

13,315

13,375

13,290

13,350

13,335

80

65

18274

92072

6374

1407

13,315

13,350

13,420

13,345

13,400

13,385

85

70

3224

19700

538

1408

13,360

13,380

13,460

13,380

13,440

13,410

80

50

724

12714

360

1409

13,375

13,480

13,485

13,435

13,435

13,465

60

90

84

1338

10

1410

13,450

13,515

13,520

13,505

13,520

13,510

70

60

38

838

-26

1411

13,530

13,565

13,565

13,565

13,565

13,565

35

35

8

280

8

1412

13,515

13,570

13,570

55

55

114

0

1501

13,545

13,605

13,605

13,605

13,605

13,605

60

60

2

98

0

1502

13,690

13,690

13,690

0

0

12

0

小计

57322

339802

10046

锌

1403

14,940

14,950

15,130

14,950

15,095

15,100

155

160

3580

7920

-1580

1404

15,020

15,125

15,250

15,100

15,215

15,190

195

170

18672

42396

-6492

1405

15,095

15,230

15,395

15,185

15,290

15,280

195

185

118546

123552

11310

1406

15,155

15,270

15,410

15,245

15,365

15,340

210

185

66722

65964

20238

1407

15,210

15,185

15,475

15,185

15,410

15,380

200

170

10092

14306

4040

1408

15,260

15,345

15,470

15,320

15,470

15,440

210

180

1586

2272

1086

1409

15,280

15,385

15,525

15,380

15,525

15,465

245

185

44

150

14

1410

15,340

15,420

15,510

15,420

15,510

15,505

170

165

328

416

328

1411

15,325

15,485

15,485

15,485

15,485

15,485

160

160

2

50

0

1412

15,400

15,395

15,610

15,395

15,580

15,540

180

140

64

104

42

1501

15,455

15,515

15,670

15,515

15,655

15,615

200

160

30

86

14

1502

15,425

15,715

15,715

15,710

15,710

15,710

285

285

4

6

4

小计

219670

257222

29004

铅

1403

13,705

13,805

13,845

13,770

13,840

13,805

135

100

790

5280

-120

1404

13,810

13,895

13,970

13,860

13,925

13,910

115

100

1836

9560

232

1405

13,855

13,925

14,020

13,915

14,000

13,960

145

105

1048

5810

364

1406

13,890

13,960

14,050

13,960

14,050

13,995

160

105

358

2002

96

1407

13,905

13,945

14,095

13,945

14,075

14,025

170

120

178

1380

92

1408

14,095

14,095

14,095

0

0

0

1409

14,130

14,130

14,130

0

0

2

0

1410

14,140

14,265

14,265

125

125

0

1411

14,225

14,235

14,235

14,235

14,235

14,235

10

10

2

6

0

1412

14,165

14,265

14,270

14,265

14,270

14,265

105

100

8

22

2

1501

14,335

14,335

14,335

0

0

4

0

1502

14,190

14,190

14,190

0

0

0

小计

4220

24066

666

黄金

1403

261.1

261.1

261.1

0

0

126

0

1404

266.35

262.9

263.4

262.9

263

263.1

-3.35

-3.25

10

50

-2

1405

266.25

263.1

263.65

262.55

263.4

262.75

-2.85

-3.5

228

198

-106

1406

266

263.2

264.1

262.65

263.15

263.35

-2.85

-2.65

202152

196570

620

1407

266.4

263.2

264.2

263.2

264.1

263.5

-2.3

-2.9

48

84

-12

1408

267

264.5

264.5

264.5

264.5

264.5

-2.5

-2.5

2

116

0

1410

267.6

265.05

265.05

-2.55

-2.55

46

0

1412

266.15

264.2

264.7

263.2

263.9

264

-2.25

-2.15

1770

17592

380

1502

266.1

263.95

263.95

-2.15

-2.15

2

0

小计

204210

214784

880

白银

1403

4,256

4,220

4,235

4,207

4,224

4,223

-32

-33

1928

7648

-308

1404

4,276

4,233

4,253

4,220

4,240

4,240

-36

-36

364

1340

38

1405

4,301

4,246

4,277

4,238

4,269

4,260

-32

-41

2660

3872

318

1406

4,331

4,270

4,304

4,262

4,287

4,280

-44

-51

2443770

508548

-15432

1407

4,337

4,288

4,315

4,277

4,304

4,300

-33

-37

204

820

-2

1408

4,353

4,307

4,323

4,288

4,308

4,311

-45

-42

126

580

-10

1409

4,361

4,308

4,341

4,308

4,323

4,318

-38

-43

236

698

36

1410

4,376

4,335

4,335

4,313

4,330

4,326

-46

-50

12

280

0

1411

4,407

4,355

4,373

4,332

4,373

4,352

-34

-55

20

328

-4

1412

4,420

4,355

4,392

4,350

4,375

4,370

-45

-50

11576

28358

160

1501

4,438

4,381

4,389

4,379

4,380

4,383

-58

-55

42

128

8

1502

4,461

4,398

4,401

4,395

4,396

4,397

-65

-64

14

32

4

小计

2460952

552632

-15192

螺纹钢

1403

3,038

3,100

3,100

3,099

3,100

3,099

62

61

180

360

-60

1404

3,228

3,240

3,248

3,225

3,248

3,236

20

8

60

608

20

1405

3,306

3,318

3,329

3,296

3,317

3,312

11

6

669230

986558

-100420

1406

3,323

3,321

3,339

3,307

3,336

3,322

13

-1

224

1048

-20

1407

3,331

3,333

3,333

2

2

286

0

1408

3,362

3,369

3,369

7

7

132

0

1409

3,392

3,397

3,417

3,368

3,395

3,393

3

1

7992

3036

62

1410

3,407

3,415

3,438

3,393

3,423

3,415

16

8

2003504

1276708

71574

1411

3,420

3,426

3,439

3,426

3,439

3,433

19

13

22

346

-10

1412

3,455

3,473

3,473

3,473

3,473

3,473

18

18

2

178

2

1501

3,470

3,482

3,501

3,456

3,489

3,482

19

12

8554

67384

1952

1502

3,481

3,495

3,495

3,495

3,495

3,495

14

14

2

132

0

小计

2689770

2336776

-26900