| 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 | 1104 | 16585 | 16685 | 16685 | 16505 | 16640 | 16625 | 55 | 40 | 4068 | 43618 | 1174 | |
| 1105 | 16695 | 16730 | 16770 | 16700 | 16755 | 16740 | 60 | 45 | 10786 | 73328 | -2620 | ||
| 1106 | 16805 | 16870 | 16895 | 16790 | 16860 | 16840 | 55 | 35 | 24352 | 69648 | -3752 | ||
| 1107 | 16875 | 16955 | 16970 | 16875 | 16935 | 16915 | 60 | 40 | 5344 | 36792 | -584 | ||
| 1108 | 16975 | 17025 | 17025 | 16945 | 16970 | 16975 | -5 | 0 | 1512 | 23896 | 252 | ||
| 1109 | 17055 | 17190 | 17195 | 17000 | 17020 | 17030 | -35 | -25 | 2716 | 13258 | 1814 | ||
| 1110 | 17110 | 17045 | 17120 | 17030 | 17100 | 17075 | -10 | -35 | 3798 | 10722 | 2344 | ||
| 1111 | 17200 | 17200 | 17225 | 17120 | 17155 | 17150 | -45 | -50 | 1294 | 7842 | 310 | ||
| 1112 | 17295 | 17320 | 17320 | 17225 | 17230 | 17250 | -65 | -45 | 248 | 1244 | 82 | ||
| 1201 | 17400 | 17395 | 17395 | 17295 | 17320 | 17340 | -80 | -60 | 164 | 460 | 26 | ||
| 1202 | 17450 | 17490 | 17490 | 17375 | 17380 | 17435 | -70 | -15 | 126 | 354 | 0 | ||
| 1203 | 17400 | 17850 | 17850 | 17405 | 17405 | 17550 | 5 | 150 | 18 | 10 | 6 | ||
| 小计 | 54426 | 281172 | -948 | ||||||||||
|
| |||||||||||||
| 黄金 | 1104 | 305.49 | 305.49 | 305.49 | 0.00 | 0.00 | 20 | 0 | |||||
| 1105 | 303.52 | 304.01 | 304.25 | 303.81 | 304.25 | 303.95 | 0.73 | 0.43 | 14 | 80 | -10 | ||
| 1106 | 302.31 | 304.00 | 304.08 | 303.26 | 303.30 | 303.50 | 0.99 | 1.19 | 9984 | 42094 | -1990 | ||
| 1107 | 302.51 | 302.51 | 302.51 | 0.00 | 0.00 | 42 | 0 | ||||||
| 1108 | 301.52 | 302.71 | 302.71 | 1.19 | 1.19 | 0 | |||||||
| 1109 | 303.33 | 305.65 | 305.65 | 304.30 | 304.30 | 304.79 | 0.97 | 1.46 | 8 | 106 | 4 | ||
| 1110 | 303.40 | 305.00 | 305.03 | 305.00 | 305.03 | 305.01 | 1.63 | 1.61 | 18 | 82 | 4 | ||
| 1111 | 303.03 | 304.63 | 304.63 | 1.60 | 1.60 | 32 | 0 | ||||||
| 1112 | 303.52 | 304.98 | 305.29 | 304.60 | 304.82 | 304.90 | 1.30 | 1.38 | 1136 | 7766 | 398 | ||
| 1201 | 304.70 | 305.06 | 305.06 | 0.36 | 0.36 | 6 | 0 | ||||||
| 1202 | 304.00 | 304.40 | 304.40 | 0.40 | 0.40 | 8 | 0 | ||||||
| 1203 | 305.29 | 306.68 | 306.68 | 1.39 | 1.39 | 2 | 0 | ||||||
| 小计 | 11160 | 50238 | -1594 | ||||||||||
|
| |||||||||||||
| 铜 | 1104 | 71500 | 72610 | 72610 | 72000 | 72090 | 72250 | 590 | 750 | 2688 | 21948 | -1122 | |
| 1105 | 71680 | 72760 | 72770 | 72120 | 72200 | 72480 | 520 | 800 | 9374 | 69364 | -5590 | ||
| 1106 | 71780 | 72950 | 72980 | 72280 | 72410 | 72630 | 630 | 850 | 119978 | 146716 | -104 | ||
| 1107 | 71890 | 72990 | 73010 | 72360 | 72500 | 72710 | 610 | 820 | 6064 | 18980 | 2386 | ||
| 1108 | 71910 | 73000 | 73000 | 72400 | 72500 | 72680 | 590 | 770 | 282 | 4784 | 94 | ||
| 1109 | 72050 | 73000 | 73110 | 72520 | 72670 | 72830 | 620 | 780 | 200 | 1966 | 8 | ||
| 1110 | 71920 | 73100 | 73300 | 72430 | 72740 | 72890 | 820 | 970 | 62 | 640 | -32 | ||
| 1111 | 72300 | 72910 | 72960 | 72780 | 72780 | 72890 | 480 | 590 | 10 | 610 | -2 | ||
| 1112 | 72250 | 73030 | 73100 | 72550 | 72710 | 72890 | 460 | 640 | 40 | 742 | 8 | ||
| 1201 | 72290 | 72700 | 73000 | 72630 | 72900 | 72880 | 610 | 590 | 278 | 702 | -20 | ||
| 1202 | 72230 | 72530 | 73000 | 72530 | 72840 | 72810 | 610 | 580 | 56 | 692 | 0 | ||
| 1203 | 72250 | 72850 | 72850 | 72850 | 72850 | 72850 | 600 | 600 | 4 | 24 | 2 | ||
| 小计 | 139036 | 267168 | -4372 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1104 | 4718 | 4749 | 4749 | 4749 | 4749 | 4749 | 31 | 31 | 2 | 206 | -2 | |
| 1105 | 4707 | 4738 | 4761 | 4699 | 4732 | 4739 | 25 | 32 | 5490 | 34752 | -1532 | ||
| 1106 | 4691 | 4706 | 4743 | 4683 | 4720 | 4709 | 29 | 18 | 84 | 868 | 2 | ||
| 1107 | 4650 | 4681 | 4718 | 4657 | 4683 | 4676 | 33 | 26 | 510 | 3956 | -22 | ||
| 1108 | 4679 | 4671 | 4711 | 4666 | 4686 | 4671 | 7 | -8 | 118 | 510 | 98 | ||
| 1109 | 4660 | 4733 | 4754 | 4380 | 4680 | 4687 | 20 | 27 | 624 | 1272 | -56 | ||
| 1110 | 4696 | 4736 | 4760 | 4684 | 4717 | 4723 | 21 | 27 | 1152720 | 797750 | 6670 | ||
| 1111 | 4696 | 4764 | 4782 | 4720 | 4740 | 4749 | 44 | 53 | 114 | 1208 | -12 | ||
| 1112 | 4766 | 4829 | 4829 | 4760 | 4768 | 4780 | 2 | 14 | 16 | 492 | 2 | ||
| 1201 | 4780 | 4830 | 4848 | 4770 | 4791 | 4805 | 11 | 25 | 1060 | 5424 | -108 | ||
| 1202 | 4829 | 4829 | 4927 | 4829 | 4831 | 4861 | 2 | 32 | 8 | 4 | 0 | ||
| 1203 | 4833 | 4830 | 4830 | 4830 | 4830 | 4830 | -3 | -3 | 16 | 0 | |||
| 小计 | 1160762 | 846442 | 5040 | ||||||||||
|
| |||||||||||||
| 锌 | 1104 | 18180 | 18460 | 18470 | 18215 | 18285 | 18330 | 105 | 150 | 914 | 17974 | -340 | |
| 1105 | 18325 | 18580 | 18670 | 18365 | 18400 | 18495 | 75 | 170 | 21726 | 105306 | -5574 | ||
| 1106 | 18475 | 18710 | 18805 | 18515 | 18580 | 18630 | 105 | 155 | 388622 | 212670 | -11192 | ||
| 1107 | 18655 | 18900 | 18950 | 18655 | 18715 | 18785 | 60 | 130 | 4430 | 18882 | 266 | ||
| 1108 | 18735 | 18895 | 19110 | 18830 | 18840 | 18950 | 105 | 215 | 326 | 3926 | 144 | ||
| 1109 | 18940 | 19150 | 19250 | 18950 | 19005 | 19065 | 65 | 125 | 1746 | 3288 | 304 | ||
| 1110 | 19125 | 19400 | 19400 | 19105 | 19200 | 19180 | 75 | 55 | 524 | 1888 | 84 | ||
| 1111 | 19305 | 19360 | 19360 | 19305 | 19305 | 19320 | 0 | 15 | 12 | 262 | -2 | ||
| 1112 | 19415 | 19580 | 19580 | 19400 | 19470 | 19480 | 55 | 65 | 6 | 114 | 2 | ||
| 1201 | 19380 | 19530 | 19605 | 19440 | 19500 | 19525 | 120 | 145 | 12 | 242 | 0 | ||
| 1202 | 19695 | 19845 | 19845 | 19715 | 19740 | 19740 | 45 | 45 | 12 | 94 | 6 | ||
| 1203 | 19655 | 19655 | 19655 | 0 | 0 | 6 | 0 | ||||||
| 小计 | 418330 | 364652 | -16302 | ||||||||||
|
| |||||||||||||
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。
