| 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 | 16425 | 16430 | 16430 | 16350 | 16395 | 16390 | -30 | -35 | 2256 | 27836 | -846 | |
| 1102 | 16585 | 16570 | 16580 | 16460 | 16575 | 16540 | -10 | -45 | 1888 | 52032 | -1212 | ||
| 1103 | 16760 | 16755 | 16775 | 16670 | 16740 | 16720 | -20 | -40 | 28336 | 97998 | 544 | ||
| 1104 | 16900 | 16900 | 16925 | 16825 | 16895 | 16865 | -5 | -35 | 6568 | 35916 | 1168 | ||
| 1105 | 17030 | 17045 | 17045 | 16955 | 17020 | 16995 | -10 | -35 | 1064 | 14700 | 140 | ||
| 1106 | 17150 | 17195 | 17195 | 17080 | 17145 | 17100 | -5 | -50 | 100 | 5308 | -2 | ||
| 1107 | 17295 | 17300 | 17300 | 17240 | 17240 | 17245 | -55 | -50 | 52 | 1248 | 28 | ||
| 1108 | 17440 | 17370 | 17430 | 17365 | 17430 | 17395 | -10 | -45 | 24 | 1058 | -8 | ||
| 1109 | 17535 | 17560 | 17560 | 17460 | 17540 | 17510 | 5 | -25 | 48 | 854 | 8 | ||
| 1110 | 17625 | 17550 | 17600 | 17550 | 17600 | 17585 | -25 | -40 | 8 | 260 | 0 | ||
| 1111 | 17655 | 17655 | 17655 | 0 | 0 | 346 | 0 | ||||||
| 1112 | 17760 | 17750 | 17750 | 17730 | 17730 | 17740 | -30 | -20 | 8 | 72 | 0 | ||
| 小计 | 40352 | 237628 | -180 | ||||||||||
|
| |||||||||||||
| 黄金 | 1101 | 291.24 | 299.88 | 299.90 | 299.88 | 299.90 | 299.89 | 8.66 | 8.65 | 6 | 62 | -2 | |
| 1102 | 301.76 | 301.76 | 301.76 | 0.00 | 0.00 | 298 | 0 | ||||||
| 1103 | 299.78 | 299.22 | 299.23 | 299.22 | 299.23 | 299.22 | -0.55 | -0.56 | 30 | 176 | -30 | ||
| 1104 | 299.70 | 299.70 | 299.70 | 0.00 | 0.00 | 94 | 0 | ||||||
| 1105 | 300.75 | 299.70 | 301.20 | 299.70 | 301.20 | 300.09 | 0.45 | -0.66 | 24 | 94 | -2 | ||
| 1106 | 301.66 | 300.38 | 301.50 | 300.12 | 301.50 | 300.86 | -0.16 | -0.80 | 7764 | 69122 | -74 | ||
| 1107 | 302.30 | 302.30 | 302.30 | 0.00 | 0.00 | 56 | 0 | ||||||
| 1108 | 306.42 | 305.61 | 305.61 | -0.81 | -0.81 | 4 | 0 | ||||||
| 1109 | 304.49 | 304.49 | 304.49 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1110 | 303.75 | 303.75 | 303.75 | 0.00 | 0.00 | 72 | 0 | ||||||
| 1111 | 293.33 | 292.55 | 292.55 | -0.78 | -0.78 | 8 | 0 | ||||||
| 1112 | 304.21 | 303.30 | 303.80 | 303.30 | 303.80 | 303.55 | -0.41 | -0.66 | 4 | 4 | 0 | ||
| 小计 | 7828 | 70012 | -108 | ||||||||||
|
| |||||||||||||
| 铜 | 1101 | 68020 | 68040 | 68350 | 67410 | 68300 | 67800 | 280 | -220 | 3856 | 18066 | -942 | |
| 1102 | 68370 | 68380 | 68650 | 67520 | 68530 | 68050 | 160 | -320 | 1972 | 33994 | -246 | ||
| 1103 | 68670 | 68910 | 69090 | 67880 | 68950 | 68440 | 280 | -230 | 177168 | 184540 | -4102 | ||
| 1104 | 68990 | 69230 | 69350 | 68190 | 69290 | 68780 | 300 | -210 | 58792 | 74506 | 8102 | ||
| 1105 | 69090 | 69040 | 69390 | 68300 | 69350 | 68830 | 260 | -260 | 2894 | 13420 | 808 | ||
| 1106 | 69130 | 69400 | 69480 | 68580 | 69380 | 69010 | 250 | -120 | 242 | 2010 | -38 | ||
| 1107 | 69220 | 68600 | 69630 | 68600 | 69630 | 69010 | 410 | -210 | 26 | 982 | 6 | ||
| 1108 | 69130 | 69050 | 69200 | 68600 | 69200 | 68890 | 70 | -240 | 44 | 1202 | -6 | ||
| 1109 | 69300 | 68960 | 69550 | 68630 | 69500 | 68930 | 200 | -370 | 78 | 556 | 14 | ||
| 1110 | 69930 | 69360 | 69470 | 68430 | 69470 | 69080 | -460 | -850 | 6 | 216 | 2 | ||
| 1111 | 69330 | 69200 | 69380 | 68810 | 69310 | 69130 | -20 | -200 | 18 | 250 | -6 | ||
| 1112 | 69660 | 68940 | 69510 | 68940 | 69510 | 69170 | -150 | -490 | 8 | 68 | 0 | ||
| 小计 | 245104 | 329810 | 3592 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1101 | 4829 | 4840 | 4840 | 4824 | 4836 | 4828 | 7 | -1 | 2022 | 12924 | -1354 | |
| 1102 | 4783 | 4813 | 4814 | 4770 | 4776 | 4775 | -7 | -8 | 380 | 1360 | -206 | ||
| 1103 | 4766 | 4763 | 4765 | 4743 | 4751 | 4747 | -15 | -19 | 416 | 4776 | -216 | ||
| 1104 | 4766 | 4756 | 4759 | 4743 | 4759 | 4747 | -7 | -19 | 334 | 7314 | -256 | ||
| 1105 | 4778 | 4776 | 4784 | 4743 | 4762 | 4760 | -16 | -18 | 377644 | 621460 | -10928 | ||
| 1106 | 4772 | 4760 | 4765 | 4741 | 4756 | 4752 | -16 | -20 | 136 | 1324 | -6 | ||
| 1107 | 4770 | 4759 | 4773 | 4747 | 4773 | 4757 | 3 | -13 | 252 | 5078 | -84 | ||
| 1108 | 4800 | 4768 | 4796 | 4748 | 4788 | 4771 | -12 | -29 | 20 | 338 | 2 | ||
| 1109 | 4798 | 4800 | 4807 | 4782 | 4797 | 4795 | -1 | -3 | 134 | 2048 | 2 | ||
| 1110 | 4846 | 4850 | 4855 | 4819 | 4846 | 4835 | 0 | -11 | 5748 | 53702 | 662 | ||
| 1111 | 4890 | 4880 | 4887 | 4841 | 4859 | 4853 | -31 | -37 | 104 | 684 | 50 | ||
| 1112 | 4890 | 4853 | 4853 | -37 | -37 | 0 | |||||||
| 小计 | 387190 | 711008 | -12334 | ||||||||||
|
| |||||||||||||
| 锌 | 1101 | 18550 | 18560 | 18560 | 18250 | 18485 | 18370 | -65 | -180 | 398 | 10862 | -84 | |
| 1102 | 18700 | 18700 | 18740 | 18370 | 18650 | 18540 | -50 | -160 | 2016 | 32664 | -724 | ||
| 1103 | 18875 | 18900 | 18940 | 18555 | 18860 | 18725 | -15 | -150 | 507478 | 255062 | 5146 | ||
| 1104 | 19055 | 19070 | 19170 | 18730 | 19040 | 18910 | -15 | -145 | 66984 | 76384 | 7876 | ||
| 1105 | 19235 | 19120 | 19290 | 18920 | 19200 | 19070 | -35 | -165 | 5962 | 21590 | 1656 | ||
| 1106 | 19370 | 19340 | 19360 | 19070 | 19355 | 19220 | -15 | -150 | 448 | 2150 | -48 | ||
| 1107 | 19480 | 19310 | 19420 | 19195 | 19420 | 19300 | -60 | -180 | 52 | 2694 | -12 | ||
| 1108 | 19560 | 18395 | 19560 | 18395 | 19560 | 19370 | 0 | -190 | 70 | 2848 | -10 | ||
| 1109 | 19685 | 19505 | 19690 | 19335 | 19690 | 19530 | 5 | -155 | 156 | 1800 | -4 | ||
| 1110 | 19705 | 19740 | 19740 | 19480 | 19700 | 19605 | -5 | -100 | 16 | 1550 | -2 | ||
| 1111 | 19825 | 19800 | 19835 | 19650 | 19835 | 19735 | 10 | -90 | 38 | 124 | -16 | ||
| 1112 | 19820 | 19820 | 19820 | 0 | 0 | 0 | |||||||
| 小计 | 583618 | 407728 | 13778 | ||||||||||
|
| |||||||||||||
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。
