| 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 | 16870 | 16890 | 17015 | 16875 | 16970 | 16985 | 100 | 115 | 10236 | 31208 | -4696 | |
| 1104 | 17010 | 17035 | 17180 | 17010 | 17175 | 17135 | 165 | 125 | 18224 | 64780 | -6040 | ||
| 1105 | 17150 | 17205 | 17370 | 17150 | 17345 | 17305 | 195 | 155 | 107176 | 108818 | 36994 | ||
| 1106 | 17265 | 17265 | 17450 | 17255 | 17435 | 17400 | 170 | 135 | 15458 | 34146 | 7044 | ||
| 1107 | 17315 | 17335 | 17500 | 17330 | 17460 | 17455 | 145 | 140 | 4564 | 23684 | 2792 | ||
| 1108 | 17365 | 17370 | 17540 | 17370 | 17505 | 17500 | 140 | 135 | 1722 | 14434 | 490 | ||
| 1109 | 17450 | 17560 | 17600 | 17515 | 17560 | 17565 | 110 | 115 | 1318 | 5482 | 426 | ||
| 1110 | 17545 | 17620 | 17680 | 17600 | 17600 | 17630 | 55 | 85 | 800 | 4150 | 126 | ||
| 1111 | 17620 | 17700 | 17750 | 17630 | 17655 | 17655 | 35 | 35 | 628 | 1450 | 450 | ||
| 1112 | 17670 | 17820 | 17820 | 17795 | 17795 | 17800 | 125 | 130 | 14 | 116 | 14 | ||
| 1201 | 17940 | 16955 | 17955 | 16955 | 17955 | 17610 | 15 | -330 | 6 | 18 | 0 | ||
| 1202 | 17940 | 17940 | 17940 | 0 | 0 | 0 | |||||||
| 小计 | 160146 | 288286 | 37600 | ||||||||||
|
| |||||||||||||
| 黄金 | 1103 | 287.42 | 287.42 | 287.42 | 0.00 | 0.00 | 34 | 0 | |||||
| 1104 | 295.92 | 298.99 | 295.92 | 3.07 | 0.00 | 44 | 0 | ||||||
| 1105 | 295.73 | 297.03 | 297.03 | 297.03 | 297.03 | 297.03 | 1.30 | 1.30 | 16 | 120 | 0 | ||
| 1106 | 297.35 | 298.79 | 299.61 | 298.68 | 299.27 | 299.12 | 1.92 | 1.77 | 10378 | 55572 | 1178 | ||
| 1107 | 299.10 | 299.10 | 299.10 | 0.00 | 0.00 | 50 | 0 | ||||||
| 1108 | 300.38 | 302.17 | 302.17 | 1.79 | 1.79 | 4 | 0 | ||||||
| 1109 | 298.32 | 301.40 | 301.40 | 301.00 | 301.00 | 301.20 | 2.68 | 2.88 | 4 | 30 | -2 | ||
| 1110 | 299.20 | 300.90 | 301.00 | 300.90 | 301.00 | 300.98 | 1.80 | 1.78 | 12 | 40 | -4 | ||
| 1111 | 300.21 | 301.99 | 301.99 | 1.78 | 1.78 | 8 | 0 | ||||||
| 1112 | 299.25 | 301.10 | 301.27 | 300.47 | 300.99 | 301.02 | 1.74 | 1.77 | 262 | 1260 | 108 | ||
| 1201 | 298.10 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 1.70 | 1.70 | 2 | 12 | 0 | ||
| 1202 | 298.10 | 299.80 | 299.80 | 1.70 | 1.70 | 0 | |||||||
| 小计 | 10674 | 57174 | 1280 | ||||||||||
|
| |||||||||||||
| 铜 | 1103 | 73910 | 73780 | 73850 | 73150 | 73800 | 73540 | -110 | -370 | 6514 | 29168 | -1382 | |
| 1104 | 74040 | 74040 | 74300 | 73360 | 74150 | 73800 | 110 | -240 | 8204 | 55504 | -2764 | ||
| 1105 | 74720 | 74500 | 74730 | 73690 | 74630 | 74270 | -90 | -450 | 164650 | 191416 | -6362 | ||
| 1106 | 74970 | 74880 | 75040 | 74050 | 75000 | 74560 | 30 | -410 | 14698 | 34668 | 766 | ||
| 1107 | 75200 | 74800 | 75180 | 74280 | 75080 | 74810 | -120 | -390 | 588 | 3356 | -26 | ||
| 1108 | 75400 | 75090 | 75370 | 74490 | 75370 | 74920 | -30 | -480 | 166 | 1958 | 4 | ||
| 1109 | 75380 | 75120 | 75500 | 74350 | 75500 | 75020 | 120 | -360 | 436 | 1044 | 8 | ||
| 1110 | 75000 | 75200 | 75280 | 74600 | 75130 | 75130 | 130 | 130 | 42 | 362 | 0 | ||
| 1111 | 75450 | 74990 | 75380 | 74800 | 75300 | 75000 | -150 | -450 | 34 | 426 | 2 | ||
| 1112 | 75670 | 75230 | 75260 | 74300 | 75260 | 74820 | -410 | -850 | 18 | 556 | 4 | ||
| 1201 | 75300 | 75180 | 75180 | 74480 | 75150 | 75030 | -150 | -270 | 10 | 680 | -4 | ||
| 1202 | 75450 | 75000 | 75100 | 74500 | 75100 | 74890 | -350 | -560 | 22 | 704 | 0 | ||
| 小计 | 195382 | 319842 | -9754 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1103 | 5061 | 5021 | 5053 | 5018 | 5040 | 5032 | -21 | -29 | 258 | 646 | -14 | |
| 1104 | 5029 | 5010 | 5040 | 5007 | 5039 | 5020 | 10 | -9 | 170 | 934 | -126 | ||
| 1105 | 4934 | 4932 | 4965 | 4910 | 4950 | 4935 | 16 | 1 | 53590 | 196848 | -12982 | ||
| 1106 | 4951 | 4925 | 4960 | 4920 | 4950 | 4946 | -1 | -5 | 22 | 1066 | -12 | ||
| 1107 | 4958 | 4974 | 4974 | 4872 | 4962 | 4937 | 4 | -21 | 88 | 4484 | -22 | ||
| 1108 | 4984 | 4984 | 5020 | 4934 | 5020 | 4966 | 36 | -18 | 12 | 284 | 0 | ||
| 1109 | 4987 | 4987 | 5005 | 4945 | 4990 | 4977 | 3 | -10 | 384 | 1634 | 18 | ||
| 1110 | 5012 | 4990 | 5041 | 4970 | 5026 | 5006 | 14 | -6 | 557856 | 587800 | 39434 | ||
| 1111 | 5049 | 5049 | 5066 | 5000 | 5046 | 5016 | -3 | -33 | 72 | 1362 | 0 | ||
| 1112 | 5045 | 5037 | 5037 | 5037 | 5037 | 5037 | -8 | -8 | 2 | 470 | 0 | ||
| 1201 | 5072 | 5060 | 5087 | 5035 | 5072 | 5064 | 0 | -8 | 44 | 608 | 10 | ||
| 1202 | 5070 | 5062 | 5062 | -8 | -8 | 2 | 0 | ||||||
| 小计 | 612498 | 796138 | 26306 | ||||||||||
|
| |||||||||||||
| 锌 | 1103 | 19655 | 19740 | 20080 | 19620 | 20005 | 19900 | 350 | 245 | 4956 | 16876 | 396 | |
| 1104 | 19880 | 19915 | 20320 | 19820 | 20200 | 20095 | 320 | 215 | 35344 | 45320 | -7990 | ||
| 1105 | 20065 | 20100 | 20530 | 20010 | 20420 | 20305 | 355 | 240 | 985380 | 396344 | 80908 | ||
| 1106 | 20235 | 20240 | 20680 | 20190 | 20565 | 20475 | 330 | 240 | 22928 | 24670 | 5514 | ||
| 1107 | 20370 | 20485 | 20815 | 20450 | 20710 | 20605 | 340 | 235 | 418 | 3388 | 122 | ||
| 1108 | 20465 | 20520 | 20880 | 20485 | 20770 | 20680 | 305 | 215 | 134 | 3066 | 10 | ||
| 1109 | 20600 | 20700 | 21035 | 20565 | 20855 | 20815 | 255 | 215 | 440 | 2068 | 28 | ||
| 1110 | 20665 | 21085 | 21085 | 20745 | 20905 | 20905 | 240 | 240 | 78 | 1830 | 20 | ||
| 1111 | 20650 | 20785 | 21200 | 20785 | 21200 | 20990 | 550 | 340 | 4 | 124 | 0 | ||
| 1112 | 21085 | 21085 | 21290 | 21085 | 21290 | 21175 | 205 | 90 | 6 | 46 | 0 | ||
| 1201 | 20900 | 21160 | 21280 | 21160 | 21280 | 21220 | 380 | 320 | 4 | 214 | -2 | ||
| 1202 | 20900 | 21555 | 21555 | 21555 | 21555 | 21555 | 655 | 655 | 2 | 4 | 2 | ||
| 小计 | 1049694 | 493950 | 79008 | ||||||||||
|
| |||||||||||||
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。
