| 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 | 16550 | 16595 | 16600 | 16555 | 16585 | 16585 | 35 | 35 | 2888 | 22704 | -1106 | |
| 1103 | 16640 | 16655 | 16730 | 16640 | 16655 | 16675 | 15 | 35 | 6912 | 46272 | -3530 | ||
| 1104 | 16755 | 16750 | 16855 | 16750 | 16785 | 16805 | 30 | 50 | 15004 | 80670 | 1018 | ||
| 1105 | 16870 | 16910 | 16995 | 16875 | 16920 | 16940 | 50 | 70 | 7068 | 36414 | 2886 | ||
| 1106 | 16935 | 16985 | 17070 | 16980 | 17030 | 17020 | 95 | 85 | 1114 | 13856 | -300 | ||
| 1107 | 16970 | 17030 | 17130 | 17025 | 17080 | 17075 | 110 | 105 | 708 | 12350 | -242 | ||
| 1108 | 17030 | 17005 | 17230 | 17005 | 17180 | 17135 | 150 | 105 | 264 | 4238 | -42 | ||
| 1109 | 17105 | 17120 | 17355 | 17120 | 17300 | 17300 | 195 | 195 | 202 | 1456 | 24 | ||
| 1110 | 17200 | 17255 | 17540 | 17255 | 17425 | 17420 | 225 | 220 | 148 | 258 | 64 | ||
| 1111 | 17300 | 17430 | 17430 | 17430 | 17430 | 17430 | 130 | 130 | 4 | 426 | 0 | ||
| 1112 | 17305 | 17305 | 17305 | 0 | 0 | 94 | 0 | ||||||
| 1201 | 17505 | 17505 | 17505 | 0 | 0 | 8 | 0 | ||||||
| 小计 | 34312 | 218746 | -1228 | ||||||||||
|
| |||||||||||||
| 黄金 | 1102 | 293.37 | 288.01 | 288.01 | 284.00 | 284.80 | 285.51 | -8.57 | -7.86 | 54 | 158 | -6 | |
| 1103 | 289.13 | 282.10 | 285.22 | 281.37 | 283.26 | 283.34 | -5.87 | -5.79 | 86 | 48 | -52 | ||
| 1104 | 288.65 | 282.30 | 282.30 | 282.19 | 282.19 | 282.26 | -6.46 | -6.39 | 10 | 96 | 2 | ||
| 1105 | 289.42 | 283.00 | 283.58 | 283.00 | 283.01 | 283.15 | -6.41 | -6.27 | 18 | 90 | 4 | ||
| 1106 | 290.46 | 283.50 | 284.73 | 283.28 | 284.73 | 283.95 | -5.73 | -6.51 | 17086 | 54952 | 458 | ||
| 1107 | 291.86 | 283.82 | 286.00 | 283.82 | 286.00 | 284.91 | -5.86 | -6.95 | 4 | 52 | 0 | ||
| 1108 | 292.78 | 284.11 | 284.11 | 284.10 | 284.10 | 284.10 | -8.68 | -8.68 | 6 | 10 | 2 | ||
| 1109 | 292.97 | 285.73 | 285.73 | 285.73 | 285.73 | 285.73 | -7.24 | -7.24 | 2 | 28 | -2 | ||
| 1110 | 293.49 | 286.01 | 286.01 | 285.01 | 285.01 | 285.37 | -8.48 | -8.12 | 14 | 42 | -6 | ||
| 1111 | 291.18 | 283.12 | 283.12 | -8.06 | -8.06 | 10 | 0 | ||||||
| 1112 | 292.75 | 290.99 | 290.99 | 285.18 | 286.30 | 286.22 | -6.45 | -6.53 | 64 | 248 | 32 | ||
| 1201 | 297.42 | 290.79 | 290.79 | -6.63 | -6.63 | 0 | |||||||
| 小计 | 17344 | 55734 | 432 | ||||||||||
|
| |||||||||||||
| 铜 | 1102 | 70520 | 70430 | 71200 | 70390 | 71190 | 70840 | 670 | 320 | 4066 | 14036 | -1330 | |
| 1103 | 70880 | 71140 | 71610 | 70760 | 71140 | 71270 | 260 | 390 | 8940 | 51630 | -4976 | ||
| 1104 | 71280 | 71470 | 72090 | 71060 | 71730 | 71640 | 450 | 360 | 96144 | 139008 | -11636 | ||
| 1105 | 71630 | 71900 | 72500 | 71500 | 72090 | 72070 | 460 | 440 | 75200 | 93060 | 15558 | ||
| 1106 | 71780 | 71920 | 72600 | 70450 | 72140 | 72210 | 360 | 430 | 1926 | 10536 | 914 | ||
| 1107 | 72120 | 72210 | 72750 | 71950 | 72240 | 72320 | 120 | 200 | 814 | 1742 | 492 | ||
| 1108 | 72130 | 72300 | 72780 | 72000 | 72690 | 72440 | 560 | 310 | 86 | 1522 | -16 | ||
| 1109 | 72110 | 72440 | 72780 | 71800 | 72480 | 72490 | 370 | 380 | 56 | 816 | 12 | ||
| 1110 | 72180 | 72260 | 72700 | 71980 | 72540 | 72140 | 360 | -40 | 60 | 304 | 2 | ||
| 1111 | 72160 | 72400 | 72770 | 72100 | 72770 | 72300 | 610 | 140 | 42 | 412 | 14 | ||
| 1112 | 72260 | 72400 | 72840 | 72400 | 72560 | 72540 | 300 | 280 | 14 | 328 | 2 | ||
| 1201 | 72290 | 72350 | 72560 | 72340 | 72560 | 72480 | 270 | 190 | 44 | 230 | 38 | ||
| 小计 | 187392 | 313624 | -926 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1102 | 5000 | 5001 | 5150 | 5001 | 5150 | 5030 | 150 | 30 | 70 | 468 | -64 | |
| 1103 | 4992 | 5001 | 5028 | 5000 | 5009 | 5004 | 17 | 12 | 112 | 1678 | 52 | ||
| 1104 | 4961 | 4978 | 4990 | 4972 | 4990 | 4984 | 29 | 23 | 68 | 2556 | -44 | ||
| 1105 | 4920 | 4920 | 4943 | 4919 | 4936 | 4935 | 16 | 15 | 50848 | 386380 | -19338 | ||
| 1106 | 4941 | 4937 | 4941 | 4937 | 4941 | 4939 | 0 | -2 | 4 | 1166 | -4 | ||
| 1107 | 4966 | 4892 | 4945 | 4892 | 4945 | 4928 | -21 | -38 | 8 | 4706 | 0 | ||
| 1108 | 4956 | 4925 | 4925 | 4925 | 4925 | 4925 | -31 | -31 | 2 | 340 | -2 | ||
| 1109 | 4972 | 4982 | 5000 | 4982 | 4991 | 4993 | 19 | 21 | 120 | 2178 | -2 | ||
| 1110 | 5016 | 5011 | 5050 | 5011 | 5041 | 5036 | 25 | 20 | 145966 | 309476 | -18434 | ||
| 1111 | 5019 | 5037 | 5045 | 5037 | 5045 | 5041 | 26 | 22 | 6 | 458 | 2 | ||
| 1112 | 5070 | 5053 | 5053 | 5053 | 5053 | 5053 | -17 | -17 | 2 | 28 | 2 | ||
| 1201 | 5084 | 5084 | 5084 | 0 | 0 | 180 | 0 | ||||||
| 小计 | 197206 | 709614 | -37832 | ||||||||||
|
| |||||||||||||
| 锌 | 1102 | 17885 | 17820 | 18165 | 17790 | 18080 | 18050 | 195 | 165 | 1516 | 12200 | -764 | |
| 1103 | 18040 | 18000 | 18330 | 17980 | 18190 | 18200 | 150 | 160 | 8012 | 28606 | -3852 | ||
| 1104 | 18205 | 18195 | 18510 | 18130 | 18360 | 18350 | 155 | 145 | 296670 | 226098 | -18054 | ||
| 1105 | 18385 | 18340 | 18700 | 18305 | 18550 | 18530 | 165 | 145 | 74058 | 83110 | 9012 | ||
| 1106 | 18560 | 18520 | 18820 | 18505 | 18700 | 18685 | 140 | 125 | 2296 | 8106 | 348 | ||
| 1107 | 18735 | 18625 | 18970 | 18625 | 18890 | 18880 | 155 | 145 | 404 | 2856 | 244 | ||
| 1108 | 18850 | 18880 | 19210 | 18880 | 19050 | 19060 | 200 | 210 | 84 | 2986 | -4 | ||
| 1109 | 18960 | 19050 | 19300 | 19050 | 19165 | 19175 | 205 | 215 | 196 | 1986 | -40 | ||
| 1110 | 19100 | 18870 | 19310 | 18870 | 19300 | 19225 | 200 | 125 | 38 | 1778 | 8 | ||
| 1111 | 19155 | 19400 | 19400 | 19400 | 19400 | 19400 | 245 | 245 | 2 | 132 | -2 | ||
| 1112 | 19300 | 19350 | 19350 | 19350 | 19350 | 19350 | 50 | 50 | 2 | 50 | -2 | ||
| 1201 | 19330 | 19330 | 19330 | 0 | 0 | 0 | |||||||
| 小计 | 383278 | 367908 | -13106 | ||||||||||
|
| |||||||||||||
备注：
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。
