| 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 | 1103 | 16700 | 16780 | 16860 | 16680 | 16710 | 16720 | 10 | 20 | 2990 | 26070 | -160 | |
| 1104 | 16845 | 16845 | 16905 | 16750 | 16830 | 16855 | -15 | 10 | 2286 | 50440 | 100 | ||
| 1105 | 16985 | 16980 | 17060 | 16960 | 16990 | 17010 | 5 | 25 | 25496 | 108742 | 2176 | ||
| 1106 | 17110 | 17095 | 17170 | 17085 | 17100 | 17135 | -10 | 25 | 8992 | 54090 | 2928 | ||
| 1107 | 17170 | 17145 | 17230 | 17140 | 17165 | 17180 | -5 | 10 | 5366 | 37650 | 2554 | ||
| 1108 | 17205 | 17150 | 17250 | 17150 | 17190 | 17220 | -15 | 15 | 2962 | 23128 | 1870 | ||
| 1109 | 17245 | 17250 | 17310 | 17210 | 17235 | 17245 | -10 | 0 | 1700 | 9752 | 1200 | ||
| 1110 | 17265 | 17280 | 17310 | 17240 | 17240 | 17260 | -25 | -5 | 1544 | 8284 | 1072 | ||
| 1111 | 17290 | 17280 | 17350 | 17260 | 17260 | 17300 | -30 | 10 | 1678 | 7116 | 1274 | ||
| 1112 | 17350 | 17350 | 17350 | 0 | 0 | 538 | 0 | ||||||
| 1201 | 17415 | 17415 | 17415 | 0 | 0 | 158 | 0 | ||||||
| 1202 | 17475 | 17475 | 17475 | 0 | 0 | 82 | 0 | ||||||
| 小计 | 53014 | 326050 | 13014 | ||||||||||
|
| |||||||||||||
| 黄金 | 1103 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00 | 18 | 0 | |||||
| 1104 | 297.51 | 297.51 | 297.51 | 0.00 | 0.00 | 32 | 0 | ||||||
| 1105 | 300.92 | 300.92 | 300.92 | 0.00 | 0.00 | 98 | 0 | ||||||
| 1106 | 302.80 | 300.98 | 301.11 | 299.80 | 299.99 | 300.51 | -2.81 | -2.29 | 10534 | 49930 | -1566 | ||
| 1107 | 305.48 | 305.48 | 305.48 | 0.00 | 0.00 | 50 | 0 | ||||||
| 1108 | 305.83 | 303.52 | 303.52 | -2.31 | -2.31 | 4 | 0 | ||||||
| 1109 | 305.62 | 302.90 | 302.90 | 301.06 | 301.51 | 301.72 | -4.11 | -3.90 | 18 | 92 | -8 | ||
| 1110 | 305.10 | 303.20 | 303.20 | 302.05 | 302.05 | 302.71 | -3.05 | -2.39 | 6 | 84 | 0 | ||
| 1111 | 302.04 | 302.04 | 302.04 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1112 | 304.03 | 301.52 | 302.92 | 301.01 | 301.42 | 301.97 | -2.61 | -2.06 | 464 | 1880 | 110 | ||
| 1201 | 307.51 | 305.43 | 305.43 | -2.08 | -2.08 | 8 | 0 | ||||||
| 1202 | 304.10 | 303.50 | 303.50 | -0.60 | -0.60 | 2 | 0 | ||||||
| 小计 | 11022 | 52210 | -1464 | ||||||||||
|
| |||||||||||||
| 铜 | 1103 | 73600 | 73700 | 73800 | 73360 | 73750 | 73590 | 150 | -10 | 1840 | 19100 | -290 | |
| 1104 | 73990 | 74040 | 74350 | 73600 | 74250 | 74020 | 260 | 30 | 2716 | 37628 | -446 | ||
| 1105 | 74410 | 74450 | 74900 | 74000 | 74720 | 74480 | 310 | 70 | 133012 | 168172 | -2578 | ||
| 1106 | 74780 | 74810 | 75220 | 74460 | 75140 | 74850 | 360 | 70 | 37992 | 73368 | 4656 | ||
| 1107 | 74960 | 75100 | 75320 | 74650 | 75250 | 75030 | 290 | 70 | 620 | 4944 | 140 | ||
| 1108 | 75230 | 75200 | 75420 | 74550 | 75200 | 74990 | -30 | -240 | 226 | 3314 | 132 | ||
| 1109 | 74940 | 75100 | 75440 | 74730 | 75200 | 75120 | 260 | 180 | 130 | 1370 | 18 | ||
| 1110 | 74890 | 75400 | 75440 | 74720 | 75200 | 75080 | 310 | 190 | 24 | 390 | -4 | ||
| 1111 | 75040 | 75210 | 75360 | 75000 | 75360 | 75230 | 320 | 190 | 20 | 472 | 0 | ||
| 1112 | 75310 | 74650 | 75350 | 74650 | 75350 | 74980 | 40 | -330 | 14 | 618 | 0 | ||
| 1201 | 75120 | 75200 | 75330 | 74550 | 75320 | 75120 | 200 | 0 | 12 | 710 | 6 | ||
| 1202 | 75030 | 75100 | 75200 | 74980 | 75200 | 75070 | 170 | 40 | 8 | 732 | 0 | ||
| 小计 | 176614 | 310818 | 1634 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1103 | 4930 | 4930 | 4930 | 0 | 0 | 300 | 0 | |||||
| 1104 | 4925 | 4884 | 4889 | 4860 | 4889 | 4877 | -36 | -48 | 78 | 488 | -72 | ||
| 1105 | 4853 | 4842 | 4852 | 4818 | 4842 | 4830 | -11 | -23 | 15876 | 115258 | -4962 | ||
| 1106 | 4838 | 4842 | 4842 | 4791 | 4832 | 4820 | -6 | -18 | 30 | 976 | 8 | ||
| 1107 | 4816 | 4773 | 4800 | 4748 | 4775 | 4777 | -41 | -39 | 236 | 4460 | 0 | ||
| 1108 | 4794 | 4760 | 4805 | 4746 | 4788 | 4781 | -6 | -13 | 180 | 382 | -22 | ||
| 1109 | 4807 | 4781 | 4804 | 4753 | 4784 | 4775 | -23 | -32 | 292 | 1620 | -34 | ||
| 1110 | 4839 | 4820 | 4828 | 4770 | 4816 | 4796 | -23 | -43 | 651168 | 743146 | -18164 | ||
| 1111 | 4819 | 4803 | 4813 | 4752 | 4810 | 4777 | -9 | -42 | 108 | 1380 | -26 | ||
| 1112 | 4888 | 4801 | 4801 | 4800 | 4800 | 4800 | -88 | -88 | 8 | 518 | 2 | ||
| 1201 | 4877 | 4860 | 4870 | 4822 | 4868 | 4840 | -9 | -37 | 782 | 1992 | 538 | ||
| 1202 | 4877 | 4875 | 4875 | -2 | -2 | 2 | 0 | ||||||
| 小计 | 668758 | 870522 | -22732 | ||||||||||
|
| |||||||||||||
| 锌 | 1103 | 18905 | 18940 | 18940 | 18770 | 18935 | 18840 | 30 | -65 | 1070 | 11230 | -110 | |
| 1104 | 19095 | 19055 | 19125 | 18885 | 19075 | 19045 | -20 | -50 | 1838 | 26706 | -582 | ||
| 1105 | 19280 | 19220 | 19330 | 19070 | 19270 | 19230 | -10 | -50 | 374742 | 240916 | -17982 | ||
| 1106 | 19465 | 19400 | 19525 | 19260 | 19450 | 19420 | -15 | -45 | 57970 | 73490 | -1456 | ||
| 1107 | 19655 | 19605 | 19700 | 19465 | 19630 | 19575 | -25 | -80 | 432 | 4292 | 0 | ||
| 1108 | 19805 | 19810 | 19830 | 19615 | 19780 | 19710 | -25 | -95 | 104 | 3486 | 2 | ||
| 1109 | 19930 | 19910 | 19985 | 19760 | 19930 | 19865 | 0 | -65 | 124 | 2332 | -6 | ||
| 1110 | 20025 | 20020 | 20090 | 19945 | 20020 | 20005 | -5 | -20 | 22 | 1782 | 4 | ||
| 1111 | 20185 | 20290 | 20290 | 20290 | 20290 | 20290 | 105 | 105 | 2 | 216 | 0 | ||
| 1112 | 20245 | 20355 | 20355 | 20355 | 20355 | 20355 | 110 | 110 | 4 | 54 | 2 | ||
| 1201 | 20280 | 20450 | 20450 | 20450 | 20450 | 20450 | 170 | 170 | 4 | 234 | -4 | ||
| 1202 | 20595 | 20595 | 20595 | 0 | 0 | 114 | 0 | ||||||
| 小计 | 436312 | 364852 | -20132 | ||||||||||
|
| |||||||||||||
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、线材为10吨/手；燃料油为10吨/手，从fu1202开始调整为50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。
