| 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 | 1101 | 16690 | 16630 | 16675 | 16590 | 16610 | 16615 | -80 | -75 | 2520 | 17030 | -860 | |
| 1102 | 16795 | 16800 | 16840 | 16700 | 16710 | 16740 | -85 | -55 | 2882 | 36492 | -904 | ||
| 1103 | 16980 | 16905 | 17005 | 16850 | 16880 | 16905 | -100 | -75 | 7754 | 78870 | -2250 | ||
| 1104 | 17165 | 17125 | 17185 | 17010 | 17055 | 17080 | -110 | -85 | 42170 | 75922 | -40 | ||
| 1105 | 17275 | 17200 | 17275 | 17120 | 17165 | 17185 | -110 | -90 | 3208 | 23180 | 224 | ||
| 1106 | 17340 | 17295 | 17320 | 17175 | 17225 | 17250 | -115 | -90 | 1322 | 13530 | 306 | ||
| 1107 | 17395 | 17305 | 17450 | 17235 | 17305 | 17285 | -90 | -110 | 952 | 8134 | 416 | ||
| 1108 | 17430 | 17385 | 17415 | 17350 | 17380 | 17390 | -50 | -40 | 124 | 1820 | 22 | ||
| 1109 | 17570 | 17590 | 17590 | 17385 | 17440 | 17465 | -130 | -105 | 50 | 1102 | -12 | ||
| 1110 | 17685 | 17565 | 17565 | 17460 | 17460 | 17470 | -225 | -215 | 40 | 256 | 0 | ||
| 1111 | 17665 | 17550 | 17550 | 17550 | 17550 | 17550 | -115 | -115 | 2 | 360 | 0 | ||
| 1112 | 17870 | 17700 | 17700 | 17675 | 17695 | 17690 | -175 | -180 | 8 | 96 | 0 | ||
| 小计 | 61032 | 256792 | -3098 | ||||||||||
|
| |||||||||||||
| 黄金 | 1101 | 296.14 | 296.00 | 296.14 | -0.14 | 0.00 | 0 | ||||||
| 1102 | 299.28 | 298.20 | 300.55 | 298.20 | 300.55 | 299.71 | 1.27 | 0.43 | 10 | 290 | 0 | ||
| 1103 | 295.96 | 297.57 | 298.25 | 297.06 | 298.25 | 297.67 | 2.29 | 1.71 | 16 | 134 | -2 | ||
| 1104 | 295.66 | 295.66 | 297.88 | 295.66 | 297.78 | 296.73 | 2.12 | 1.07 | 34 | 94 | -8 | ||
| 1105 | 296.60 | 297.99 | 298.99 | 297.99 | 298.90 | 298.50 | 2.30 | 1.90 | 30 | 92 | 0 | ||
| 1106 | 297.60 | 298.01 | 299.47 | 297.79 | 299.21 | 298.81 | 1.61 | 1.21 | 16818 | 67660 | 1742 | ||
| 1107 | 297.37 | 299.99 | 300.99 | 299.65 | 299.65 | 300.27 | 2.28 | 2.90 | 14 | 52 | 0 | ||
| 1108 | 301.20 | 304.14 | 304.14 | 2.94 | 2.94 | 6 | 0 | ||||||
| 1109 | 297.50 | 301.40 | 301.40 | 300.51 | 300.86 | 300.92 | 3.36 | 3.42 | 6 | 24 | -4 | ||
| 1110 | 300.63 | 300.63 | 300.63 | 0.00 | 0.00 | 50 | 0 | ||||||
| 1111 | 295.25 | 298.91 | 298.91 | 3.66 | 3.66 | 8 | 0 | ||||||
| 1112 | 300.11 | 301.40 | 302.00 | 301.23 | 301.53 | 301.58 | 1.42 | 1.47 | 40 | 76 | -12 | ||
| 小计 | 16968 | 68486 | 1716 | ||||||||||
|
| |||||||||||||
| 铜 | 1101 | 69790 | 69550 | 69600 | 69120 | 69350 | 69330 | -440 | -460 | 1780 | 10700 | -600 | |
| 1102 | 70130 | 69910 | 70150 | 69400 | 69690 | 69660 | -440 | -470 | 2522 | 24668 | -702 | ||
| 1103 | 70170 | 70000 | 70200 | 69420 | 69760 | 69780 | -410 | -390 | 9998 | 83544 | -3062 | ||
| 1104 | 70590 | 70500 | 70650 | 69660 | 70040 | 70110 | -550 | -480 | 158810 | 164086 | 1832 | ||
| 1105 | 70860 | 70560 | 70800 | 69900 | 70180 | 70270 | -680 | -590 | 5040 | 22644 | 774 | ||
| 1106 | 70970 | 70970 | 70970 | 70000 | 70210 | 70260 | -760 | -710 | 242 | 4600 | -2 | ||
| 1107 | 70890 | 70800 | 71000 | 70320 | 70400 | 70520 | -490 | -370 | 32 | 1108 | 0 | ||
| 1108 | 70560 | 70530 | 70530 | 70230 | 70230 | 70410 | -330 | -150 | 10 | 1268 | -2 | ||
| 1109 | 71060 | 70850 | 70850 | 70070 | 70220 | 70440 | -840 | -620 | 76 | 648 | 4 | ||
| 1110 | 70910 | 70490 | 70490 | 70490 | 70490 | 70490 | -420 | -420 | 8 | 240 | 0 | ||
| 1111 | 70820 | 70860 | 70860 | 70170 | 70320 | 70390 | -500 | -430 | 26 | 278 | 0 | ||
| 1112 | 71000 | 71000 | 71000 | 70300 | 70530 | 70650 | -470 | -350 | 36 | 244 | 26 | ||
| 小计 | 178580 | 314028 | -1732 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1101 | 4930 | 4930 | 4930 | 0 | 0 | 600 | 0 | |||||
| 1102 | 4851 | 4886 | 4895 | 4883 | 4888 | 4890 | 37 | 39 | 112 | 972 | -80 | ||
| 1103 | 4816 | 4869 | 4869 | 4842 | 4855 | 4845 | 39 | 29 | 98 | 2574 | -14 | ||
| 1104 | 4801 | 4841 | 4845 | 4826 | 4830 | 4834 | 29 | 33 | 516 | 4826 | -334 | ||
| 1105 | 4799 | 4801 | 4851 | 4801 | 4834 | 4835 | 35 | 36 | 436038 | 549690 | -4004 | ||
| 1106 | 4804 | 4849 | 4849 | 4815 | 4833 | 4832 | 29 | 28 | 32 | 1426 | -6 | ||
| 1107 | 4827 | 4854 | 4870 | 4854 | 4857 | 4864 | 30 | 37 | 108 | 4790 | -38 | ||
| 1108 | 4835 | 4900 | 4925 | 4886 | 4904 | 4900 | 69 | 65 | 28 | 338 | 2 | ||
| 1109 | 4861 | 4880 | 5014 | 4880 | 4920 | 4937 | 59 | 76 | 604 | 2276 | 32 | ||
| 1110 | 4930 | 4940 | 5024 | 4939 | 4988 | 4996 | 58 | 66 | 151286 | 158056 | 44204 | ||
| 1111 | 4924 | 4939 | 5008 | 4939 | 4985 | 4975 | 61 | 51 | 292 | 500 | 92 | ||
| 1112 | 4913 | 5060 | 5060 | 4990 | 5020 | 5019 | 107 | 106 | 18 | 10 | 10 | ||
| 小计 | 589132 | 726058 | 39864 | ||||||||||
|
| |||||||||||||
| 锌 | 1101 | 18895 | 18715 | 18715 | 18520 | 18600 | 18585 | -295 | -310 | 1370 | 13350 | -350 | |
| 1102 | 19035 | 18900 | 18970 | 18700 | 18760 | 18795 | -275 | -240 | 1520 | 19410 | -262 | ||
| 1103 | 19265 | 19160 | 19165 | 18855 | 18930 | 19005 | -335 | -260 | 22528 | 54924 | -2526 | ||
| 1104 | 19510 | 19320 | 19350 | 19030 | 19115 | 19185 | -395 | -325 | 470390 | 247364 | -5672 | ||
| 1105 | 19585 | 19500 | 19530 | 19235 | 19295 | 19370 | -290 | -215 | 8366 | 22036 | 964 | ||
| 1106 | 19685 | 19500 | 19685 | 19405 | 19495 | 19535 | -190 | -150 | 506 | 2846 | 68 | ||
| 1107 | 19675 | 19640 | 19775 | 19490 | 19560 | 19590 | -115 | -85 | 214 | 2748 | 8 | ||
| 1108 | 19965 | 19570 | 19860 | 19570 | 19680 | 19710 | -285 | -255 | 58 | 2972 | -4 | ||
| 1109 | 19825 | 19820 | 19890 | 19615 | 19615 | 19775 | -210 | -50 | 92 | 1848 | -12 | ||
| 1110 | 20035 | 19900 | 19975 | 19695 | 19790 | 19825 | -245 | -210 | 80 | 1700 | -6 | ||
| 1111 | 19935 | 20100 | 20165 | 19590 | 19770 | 19880 | -165 | -55 | 110 | 126 | -20 | ||
| 1112 | 20230 | 20235 | 20460 | 19755 | 20100 | 20120 | -130 | -110 | 32 | 26 | 16 | ||
| 小计 | 505266 | 369350 | -7796 | ||||||||||
|
| |||||||||||||
注：1、报价单位：铜、铝、锌、螺纹钢为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、为5吨/手；螺纹钢为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。
