| 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 | 1012 | 16050 | 16045 | 16050 | 15995 | 16000 | 16005 | -50 | -45 | 2700 | 23160 | -670 | |
| 1101 | 16205 | 16185 | 16200 | 16120 | 16130 | 16150 | -75 | -55 | 1580 | 39908 | -338 | ||
| 1102 | 16395 | 16335 | 16385 | 16270 | 16310 | 16315 | -85 | -80 | 4458 | 71072 | -2270 | ||
| 1103 | 16565 | 16505 | 16560 | 16440 | 16480 | 16485 | -85 | -80 | 28672 | 75290 | 272 | ||
| 1104 | 16705 | 16650 | 16695 | 16595 | 16645 | 16640 | -60 | -65 | 982 | 19988 | 52 | ||
| 1105 | 16860 | 16810 | 16855 | 16745 | 16790 | 16790 | -70 | -70 | 502 | 11814 | -42 | ||
| 1106 | 17005 | 16925 | 16980 | 16915 | 16980 | 16945 | -25 | -60 | 28 | 3158 | 0 | ||
| 1107 | 17180 | 17130 | 17130 | 17100 | 17105 | 17120 | -75 | -60 | 28 | 1128 | 14 | ||
| 1108 | 17365 | 17320 | 17320 | 17240 | 17240 | 17280 | -125 | -85 | 4 | 930 | 0 | ||
| 1109 | 17505 | 17320 | 17475 | 17320 | 17350 | 17395 | -155 | -110 | 10 | 724 | -4 | ||
| 1110 | 17565 | 17480 | 17600 | 17425 | 17600 | 17505 | 35 | -60 | 32 | 178 | 4 | ||
| 1111 | 17655 | 17655 | 17655 | 0 | 0 | 280 | 0 | ||||||
| 小计 | 38996 | 247630 | -2982 | ||||||||||
|
| |||||||||||||
| 黄金 | 1012 | 298.78 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | -2.28 | -2.28 | 6 | 312 | -6 | |
| 1101 | 300.49 | 300.00 | 300.00 | 298.63 | 299.10 | 299.34 | -1.39 | -1.15 | 12 | 152 | -2 | ||
| 1102 | 299.96 | 301.51 | 301.51 | 300.00 | 300.00 | 301.16 | 0.04 | 1.20 | 10 | 308 | -8 | ||
| 1103 | 301.24 | 301.90 | 302.09 | 301.90 | 302.09 | 301.98 | 0.85 | 0.74 | 6 | 100 | 0 | ||
| 1104 | 302.05 | 302.09 | 302.09 | 302.09 | 302.09 | 302.09 | 0.04 | 0.04 | 2 | 84 | 2 | ||
| 1105 | 303.31 | 303.60 | 303.98 | 300.36 | 302.00 | 302.87 | -1.31 | -0.44 | 20 | 94 | 0 | ||
| 1106 | 304.28 | 304.32 | 304.80 | 302.94 | 303.65 | 304.05 | -0.63 | -0.23 | 20782 | 81122 | 1378 | ||
| 1107 | 309.59 | 304.11 | 304.11 | 304.11 | 304.11 | 304.11 | -5.48 | -5.48 | 6 | 54 | -6 | ||
| 1108 | 306.99 | 301.55 | 301.55 | -5.44 | -5.44 | 4 | 0 | ||||||
| 1109 | 304.61 | 299.21 | 299.21 | -5.40 | -5.40 | 12 | 0 | ||||||
| 1110 | 305.04 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 1.46 | 1.46 | 2 | 52 | 2 | ||
| 1111 | 305.00 | 305.00 | 305.00 | 0.00 | 0.00 | 8 | 0 | ||||||
| 小计 | 20846 | 82302 | 1360 | ||||||||||
|
| |||||||||||||
| 铜 | 1012 | 64510 | 64620 | 64880 | 64130 | 64850 | 64490 | 340 | -20 | 2700 | 16170 | 190 | |
| 1101 | 64890 | 64940 | 65600 | 64500 | 65300 | 64870 | 410 | -20 | 2062 | 29810 | -156 | ||
| 1102 | 64970 | 65190 | 65480 | 64600 | 65480 | 65060 | 510 | 90 | 10020 | 47066 | -1460 | ||
| 1103 | 65210 | 65400 | 65800 | 64700 | 65790 | 65280 | 580 | 70 | 247250 | 179506 | 7946 | ||
| 1104 | 65180 | 65490 | 65790 | 64780 | 65710 | 65290 | 530 | 110 | 4030 | 14980 | 774 | ||
| 1105 | 65280 | 65200 | 66000 | 64830 | 66000 | 65440 | 720 | 160 | 1450 | 7066 | 252 | ||
| 1106 | 65270 | 65240 | 65800 | 64870 | 65800 | 65380 | 530 | 110 | 80 | 1444 | 0 | ||
| 1107 | 65250 | 65400 | 65740 | 65080 | 65740 | 65550 | 490 | 300 | 58 | 782 | -14 | ||
| 1108 | 65290 | 65360 | 65710 | 65000 | 65660 | 65340 | 370 | 50 | 26 | 1102 | 0 | ||
| 1109 | 65370 | 66490 | 66490 | 65000 | 65890 | 65550 | 520 | 180 | 162 | 392 | -8 | ||
| 1110 | 65390 | 65360 | 66000 | 65050 | 66000 | 65500 | 610 | 110 | 30 | 192 | -2 | ||
| 1111 | 65470 | 66290 | 66290 | 64950 | 65250 | 65230 | -220 | -240 | 36 | 152 | -12 | ||
| 小计 | 267904 | 298662 | 7510 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1012 | 4751 | 4760 | 4760 | 9 | 9 | 8820 | 0 | |||||
| 1101 | 4675 | 4675 | 4709 | 4672 | 4701 | 4696 | 26 | 21 | 9604 | 38788 | -3874 | ||
| 1102 | 4653 | 4637 | 4692 | 4637 | 4682 | 4677 | 29 | 24 | 122 | 1366 | -70 | ||
| 1103 | 4655 | 4665 | 4732 | 4664 | 4688 | 4682 | 33 | 27 | 498 | 5122 | -40 | ||
| 1104 | 4662 | 4675 | 4705 | 4671 | 4702 | 4688 | 40 | 26 | 164 | 8034 | -24 | ||
| 1105 | 4697 | 4693 | 4745 | 4685 | 4728 | 4719 | 31 | 22 | 1185750 | 724502 | 83430 | ||
| 1106 | 4699 | 4705 | 4730 | 4705 | 4724 | 4715 | 25 | 16 | 446 | 1478 | -72 | ||
| 1107 | 4707 | 4740 | 4745 | 4694 | 4745 | 4734 | 38 | 27 | 68 | 5744 | -38 | ||
| 1108 | 4700 | 4749 | 4753 | 4719 | 4753 | 4740 | 53 | 40 | 6 | 352 | 2 | ||
| 1109 | 4747 | 4731 | 4787 | 4731 | 4763 | 4768 | 16 | 21 | 522 | 1388 | 144 | ||
| 1110 | 4794 | 4792 | 4821 | 4786 | 4812 | 4806 | 18 | 12 | 9206 | 29898 | 3890 | ||
| 1111 | 4763 | 4788 | 4788 | 25 | 25 | 8 | 0 | ||||||
| 小计 | 1206386 | 825500 | 83348 | ||||||||||
|
| |||||||||||||
| 锌 | 1012 | 17690 | 17850 | 17950 | 17680 | 17850 | 17870 | 160 | 180 | 940 | 14390 | -250 | |
| 1101 | 17835 | 18035 | 18115 | 17800 | 18025 | 17965 | 190 | 130 | 1560 | 18032 | -302 | ||
| 1102 | 18000 | 18200 | 18270 | 17965 | 18200 | 18135 | 200 | 135 | 16966 | 56036 | -4050 | ||
| 1103 | 18215 | 18450 | 18480 | 18155 | 18400 | 18315 | 185 | 100 | 1029728 | 281334 | -16108 | ||
| 1104 | 18385 | 18600 | 18655 | 18320 | 18575 | 18515 | 190 | 130 | 7518 | 18194 | 956 | ||
| 1105 | 18560 | 18700 | 18810 | 18500 | 18735 | 18660 | 175 | 100 | 4500 | 12378 | -486 | ||
| 1106 | 18555 | 18800 | 18900 | 18645 | 18860 | 18820 | 305 | 265 | 184 | 2276 | -36 | ||
| 1107 | 18800 | 19000 | 19000 | 18765 | 18925 | 18930 | 125 | 130 | 114 | 2522 | -2 | ||
| 1108 | 18815 | 18930 | 19090 | 18825 | 19000 | 18980 | 185 | 165 | 34 | 2982 | -14 | ||
| 1109 | 18935 | 19105 | 19250 | 18990 | 19100 | 19115 | 165 | 180 | 176 | 1862 | 22 | ||
| 1110 | 19165 | 19140 | 19200 | 19005 | 19140 | 19075 | -25 | -90 | 34 | 1500 | 2 | ||
| 1111 | 19025 | 19180 | 19340 | 19180 | 19340 | 19260 | 315 | 235 | 4 | 164 | 0 | ||
| 小计 | 1061758 | 411670 | -20268 | ||||||||||
|
| |||||||||||||
注：1、报价单位：铜、铝、锌、螺纹钢、线材、天然橡胶、燃料油为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、天然橡胶为5吨/手；螺纹钢、线材、燃料油为10吨/手；黄金为1000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。
