| 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 | 1102 | 16585 | 16505 | 16715 | 16505 | 16620 | 16625 | 35 | 40 | 3346 | 21020 | -1684 | |
| 1103 | 16675 | 16695 | 16825 | 16630 | 16795 | 16760 | 120 | 85 | 10264 | 41456 | -4816 | ||
| 1104 | 16805 | 16840 | 16945 | 16820 | 16925 | 16895 | 120 | 90 | 15034 | 76534 | -4136 | ||
| 1105 | 16940 | 16990 | 17090 | 16970 | 17065 | 17045 | 125 | 105 | 11222 | 40368 | 3954 | ||
| 1106 | 17020 | 17100 | 17210 | 17100 | 17205 | 17165 | 185 | 145 | 5646 | 17038 | 3182 | ||
| 1107 | 17075 | 17120 | 17275 | 17120 | 17175 | 17205 | 100 | 130 | 2388 | 13602 | 1252 | ||
| 1108 | 17135 | 17275 | 17330 | 17200 | 17200 | 17275 | 65 | 140 | 1888 | 5478 | 1240 | ||
| 1109 | 17300 | 17410 | 17495 | 17330 | 17370 | 17425 | 70 | 125 | 98 | 1498 | 42 | ||
| 1110 | 17420 | 17530 | 17530 | 17460 | 17460 | 17495 | 40 | 75 | 6 | 256 | -2 | ||
| 1111 | 17430 | 17465 | 17485 | 17465 | 17485 | 17475 | 55 | 45 | 6 | 428 | 2 | ||
| 1112 | 17305 | 17410 | 17410 | 105 | 105 | 94 | 0 | ||||||
| 1201 | 17505 | 17400 | 17975 | 17400 | 17505 | 17695 | 0 | 190 | 12 | 10 | 2 | ||
| 小计 | 49910 | 217782 | -964 | ||||||||||
|
| |||||||||||||
| 黄金 | 1102 | 285.51 | 295.70 | 302.00 | 268.37 | 285.00 | 294.04 | -0.51 | 8.53 | 26 | 156 | -2 | |
| 1103 | 283.34 | 285.64 | 287.00 | 283.98 | 283.98 | 285.54 | 0.64 | 2.20 | 6 | 48 | 0 | ||
| 1104 | 282.26 | 292.65 | 292.65 | 287.60 | 287.80 | 288.69 | 5.54 | 6.43 | 12 | 86 | -10 | ||
| 1105 | 283.15 | 288.30 | 288.30 | 287.10 | 287.10 | 287.95 | 3.95 | 4.80 | 28 | 88 | -2 | ||
| 1106 | 283.95 | 289.93 | 289.97 | 287.94 | 288.35 | 288.91 | 4.40 | 4.96 | 14784 | 54348 | -604 | ||
| 1107 | 284.91 | 289.90 | 289.90 | 288.89 | 288.89 | 289.39 | 3.98 | 4.48 | 4 | 56 | 4 | ||
| 1108 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 0.00 | 0.00 | 2 | 8 | -2 | ||
| 1109 | 285.73 | 289.99 | 291.65 | 289.65 | 290.00 | 290.56 | 4.27 | 4.83 | 22 | 38 | 10 | ||
| 1110 | 285.37 | 289.99 | 296.99 | 289.99 | 292.10 | 291.90 | 6.73 | 6.53 | 16 | 48 | 6 | ||
| 1111 | 283.12 | 289.60 | 289.60 | 6.48 | 6.48 | 10 | 0 | ||||||
| 1112 | 286.22 | 289.99 | 291.90 | 289.99 | 290.11 | 291.05 | 3.89 | 4.83 | 60 | 268 | 20 | ||
| 1201 | 290.79 | 295.70 | 295.70 | 4.91 | 4.91 | 0 | |||||||
| 小计 | 14960 | 55154 | -580 | ||||||||||
|
| |||||||||||||
| 铜 | 1102 | 70840 | 71290 | 72580 | 71270 | 72480 | 72230 | 1640 | 1390 | 4470 | 13096 | -940 | |
| 1103 | 71270 | 71530 | 73230 | 71400 | 72970 | 72710 | 1700 | 1440 | 9646 | 46634 | -4996 | ||
| 1104 | 71640 | 72000 | 73610 | 71810 | 73420 | 72950 | 1780 | 1310 | 67888 | 127694 | -11314 | ||
| 1105 | 72070 | 72330 | 74100 | 72250 | 73850 | 73550 | 1780 | 1480 | 89532 | 112410 | 19350 | ||
| 1106 | 72210 | 72220 | 74180 | 72220 | 74010 | 73620 | 1800 | 1410 | 2946 | 11896 | 1360 | ||
| 1107 | 72320 | 72500 | 74180 | 72500 | 74180 | 73850 | 1860 | 1530 | 136 | 1736 | -6 | ||
| 1108 | 72440 | 72620 | 74300 | 72620 | 74140 | 73760 | 1700 | 1320 | 148 | 1532 | 10 | ||
| 1109 | 72490 | 72880 | 74320 | 72880 | 74300 | 73790 | 1810 | 1300 | 68 | 806 | -10 | ||
| 1110 | 72140 | 73210 | 74280 | 73210 | 74280 | 73970 | 2140 | 1830 | 70 | 298 | -6 | ||
| 1111 | 72300 | 73370 | 74890 | 73370 | 74290 | 73880 | 1990 | 1580 | 54 | 382 | -30 | ||
| 1112 | 72540 | 73500 | 74350 | 73500 | 74100 | 74040 | 1560 | 1500 | 232 | 470 | 142 | ||
| 1201 | 72480 | 73800 | 74250 | 73800 | 74100 | 74040 | 1620 | 1560 | 180 | 406 | 176 | ||
| 小计 | 175370 | 317360 | 3736 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1102 | 5030 | 5200 | 5313 | 4971 | 5107 | 5171 | 77 | 141 | 58 | 420 | -48 | |
| 1103 | 5004 | 5090 | 5095 | 5080 | 5080 | 5086 | 76 | 82 | 26 | 1652 | -26 | ||
| 1104 | 4984 | 4996 | 5055 | 4995 | 5030 | 5010 | 46 | 26 | 114 | 2468 | -88 | ||
| 1105 | 4935 | 4936 | 5000 | 4936 | 4996 | 4982 | 61 | 47 | 80326 | 357876 | -28504 | ||
| 1106 | 4939 | 4970 | 5021 | 4970 | 5000 | 4995 | 61 | 56 | 120 | 1188 | 22 | ||
| 1107 | 4928 | 4998 | 5010 | 4995 | 5010 | 5002 | 82 | 74 | 12 | 4704 | -2 | ||
| 1108 | 4925 | 4988 | 5026 | 4988 | 5026 | 5007 | 101 | 82 | 4 | 340 | 0 | ||
| 1109 | 4993 | 5004 | 5049 | 5004 | 5038 | 5032 | 45 | 39 | 494 | 2430 | 252 | ||
| 1110 | 5036 | 5051 | 5113 | 5046 | 5100 | 5092 | 64 | 56 | 214662 | 354830 | 45354 | ||
| 1111 | 5041 | 5080 | 5138 | 5080 | 5130 | 5116 | 89 | 75 | 6 | 458 | 0 | ||
| 1112 | 5053 | 5086 | 5098 | 5086 | 5098 | 5089 | 45 | 36 | 16 | 36 | 8 | ||
| 1201 | 5084 | 5129 | 5168 | 5129 | 5160 | 5152 | 76 | 68 | 64 | 228 | 48 | ||
| 小计 | 295902 | 726630 | 17016 | ||||||||||
|
| |||||||||||||
| 锌 | 1102 | 18050 | 18160 | 18450 | 18160 | 18450 | 18350 | 400 | 300 | 772 | 11650 | -550 | |
| 1103 | 18200 | 18320 | 18580 | 18320 | 18510 | 18495 | 310 | 295 | 5402 | 26172 | -2434 | ||
| 1104 | 18350 | 18550 | 18765 | 18510 | 18700 | 18670 | 350 | 320 | 200346 | 215226 | -10872 | ||
| 1105 | 18530 | 18760 | 18950 | 18700 | 18895 | 18850 | 365 | 320 | 55986 | 84426 | 1316 | ||
| 1106 | 18685 | 18110 | 19080 | 18110 | 19040 | 18995 | 355 | 310 | 2008 | 7608 | -498 | ||
| 1107 | 18880 | 19040 | 19250 | 19040 | 19180 | 19180 | 300 | 300 | 176 | 2910 | 54 | ||
| 1108 | 19060 | 19240 | 19390 | 19240 | 19375 | 19300 | 315 | 240 | 14 | 2992 | 6 | ||
| 1109 | 19175 | 19210 | 19490 | 19210 | 19425 | 19385 | 250 | 210 | 100 | 1966 | -20 | ||
| 1110 | 19225 | 19425 | 19960 | 19425 | 19570 | 19550 | 345 | 325 | 104 | 1762 | -16 | ||
| 1111 | 19400 | 19645 | 19645 | 19560 | 19645 | 19630 | 245 | 230 | 16 | 120 | -12 | ||
| 1112 | 19350 | 19745 | 19770 | 19745 | 19770 | 19750 | 420 | 400 | 10 | 46 | -4 | ||
| 1201 | 19330 | 19995 | 20100 | 19750 | 20100 | 19850 | 770 | 520 | 218 | 208 | 208 | ||
| 小计 | 265152 | 355086 | -12822 | ||||||||||
|
| |||||||||||||
备注：
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、天然橡胶为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。
