| 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 | 16440 | 16460 | 16510 | 16420 | 16490 | 16475 | 50 | 35 | 2954 | 41528 | 186 | |
| 1105 | 16545 | 16570 | 16620 | 16510 | 16610 | 16570 | 65 | 25 | 7590 | 78378 | -586 | ||
| 1106 | 16640 | 16665 | 16735 | 16610 | 16695 | 16675 | 55 | 35 | 21314 | 65182 | 3802 | ||
| 1107 | 16710 | 16715 | 16815 | 16690 | 16770 | 16750 | 60 | 40 | 1968 | 34818 | -192 | ||
| 1108 | 16805 | 16815 | 16895 | 16780 | 16880 | 16830 | 75 | 25 | 578 | 24030 | -298 | ||
| 1109 | 16860 | 16850 | 16980 | 16845 | 16950 | 16915 | 90 | 55 | 460 | 11514 | 174 | ||
| 1110 | 16920 | 16925 | 17050 | 16915 | 17050 | 16980 | 130 | 60 | 516 | 8244 | 104 | ||
| 1111 | 16980 | 17050 | 17120 | 17045 | 17100 | 17065 | 120 | 85 | 446 | 7506 | 320 | ||
| 1112 | 17055 | 17065 | 17210 | 17065 | 17170 | 17145 | 115 | 90 | 248 | 1078 | 216 | ||
| 1201 | 17110 | 17215 | 17225 | 17200 | 17220 | 17215 | 110 | 105 | 240 | 366 | 208 | ||
| 1202 | 17215 | 17290 | 17495 | 17290 | 17310 | 17355 | 95 | 140 | 342 | 314 | 192 | ||
| 1203 | 17300 | 17105 | 17105 | 17105 | 17105 | 17105 | -195 | -195 | 2 | 4 | 2 | ||
| 小计 | 36658 | 272962 | 4128 | ||||||||||
|
| |||||||||||||
| 黄金 | 1104 | 290.01 | 300.57 | 307.40 | 290.00 | 290.00 | 300.62 | -0.01 | 10.61 | 20 | 22 | 0 | |
| 1105 | 284.29 | 301.00 | 301.34 | 301.00 | 301.34 | 301.11 | 17.05 | 16.82 | 12 | 84 | -6 | ||
| 1106 | 298.61 | 302.53 | 303.84 | 302.23 | 303.10 | 303.07 | 4.49 | 4.46 | 17756 | 45722 | 586 | ||
| 1107 | 297.71 | 305.61 | 305.61 | 302.61 | 303.68 | 304.17 | 5.97 | 6.46 | 60 | 40 | -8 | ||
| 1108 | 299.89 | 303.39 | 303.39 | 303.39 | 303.39 | 303.39 | 3.50 | 3.50 | 2 | -2 | |||
| 1109 | 300.40 | 304.50 | 304.88 | 304.50 | 304.51 | 304.52 | 4.11 | 4.12 | 30 | 102 | 18 | ||
| 1110 | 300.40 | 300.40 | 300.40 | 0.00 | 0.00 | 80 | 0 | ||||||
| 1111 | 300.30 | 300.30 | 300.30 | 0.00 | 0.00 | 32 | 0 | ||||||
| 1112 | 300.03 | 303.00 | 304.86 | 303.00 | 304.31 | 304.28 | 4.28 | 4.25 | 936 | 5866 | 230 | ||
| 1201 | 301.35 | 303.90 | 303.90 | 2.55 | 2.55 | 4 | 0 | ||||||
| 1202 | 300.72 | 306.40 | 306.40 | 304.80 | 304.80 | 305.60 | 4.08 | 4.88 | 8 | 10 | 4 | ||
| 1203 | 300.72 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 5.28 | 5.28 | 2 | 2 | 2 | ||
| 小计 | 18826 | 51964 | 824 | ||||||||||
|
| |||||||||||||
| 铜 | 1104 | 71350 | 71200 | 71450 | 71000 | 71280 | 71180 | -70 | -170 | 2388 | 25288 | -274 | |
| 1105 | 71630 | 71590 | 71680 | 71110 | 71380 | 71370 | -250 | -260 | 9906 | 82322 | -2782 | ||
| 1106 | 71750 | 71710 | 71900 | 71310 | 71480 | 71540 | -270 | -210 | 127890 | 139792 | -258 | ||
| 1107 | 71860 | 71700 | 71980 | 71400 | 71610 | 71610 | -250 | -250 | 3236 | 14324 | 934 | ||
| 1108 | 71940 | 71880 | 71990 | 71580 | 71800 | 71760 | -140 | -180 | 146 | 4868 | 22 | ||
| 1109 | 71980 | 71700 | 72000 | 71580 | 71810 | 71750 | -170 | -230 | 258 | 1796 | -76 | ||
| 1110 | 72000 | 71900 | 72050 | 71650 | 71820 | 71840 | -180 | -160 | 88 | 666 | 32 | ||
| 1111 | 71970 | 71800 | 71810 | 71800 | 71800 | 71800 | -170 | -170 | 26 | 606 | 22 | ||
| 1112 | 72080 | 71850 | 72050 | 71710 | 71910 | 71890 | -170 | -190 | 64 | 730 | -20 | ||
| 1201 | 72080 | 71460 | 72060 | 71460 | 72060 | 71760 | -20 | -320 | 4 | 722 | 2 | ||
| 1202 | 72130 | 71520 | 72040 | 71520 | 71880 | 71800 | -250 | -330 | 14 | 696 | 2 | ||
| 1203 | 71500 | 72050 | 72050 | 72050 | 72050 | 72050 | 550 | 550 | 6 | 12 | 4 | ||
| 小计 | 144026 | 271822 | -2392 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1104 | 4738 | 4684 | 4684 | 4645 | 4670 | 4667 | -68 | -71 | 10 | 212 | -4 | |
| 1105 | 4788 | 4755 | 4755 | 4660 | 4661 | 4695 | -127 | -93 | 13598 | 43244 | -3476 | ||
| 1106 | 4758 | 4759 | 4768 | 4662 | 4674 | 4705 | -84 | -53 | 222 | 918 | 14 | ||
| 1107 | 4713 | 4641 | 4646 | 4607 | 4617 | 4624 | -96 | -89 | 362 | 4132 | -172 | ||
| 1108 | 4701 | 4637 | 4647 | 4607 | 4621 | 4628 | -80 | -73 | 32 | 392 | -6 | ||
| 1109 | 4745 | 4700 | 4724 | 4625 | 4625 | 4663 | -120 | -82 | 304 | 1350 | -2 | ||
| 1110 | 4791 | 4753 | 4754 | 4652 | 4653 | 4696 | -138 | -95 | 1023590 | 822988 | 25170 | ||
| 1111 | 4806 | 4751 | 4753 | 4680 | 4685 | 4729 | -121 | -77 | 394 | 1386 | 38 | ||
| 1112 | 4790 | 4801 | 4801 | 4720 | 4746 | 4750 | -44 | -40 | 38 | 498 | 0 | ||
| 1201 | 4884 | 4832 | 4839 | 4750 | 4750 | 4784 | -134 | -100 | 1186 | 5162 | 282 | ||
| 1202 | 4842 | 4842 | 4842 | 4842 | 4842 | 4842 | 0 | 0 | 4 | 6 | 4 | ||
| 1203 | 4884 | 4884 | 4884 | 0 | 0 | 0 | |||||||
| 小计 | 1039740 | 880288 | 21848 | ||||||||||
|
| |||||||||||||
| 锌 | 1104 | 17875 | 18260 | 18260 | 17640 | 17680 | 17755 | -195 | -120 | 1282 | 20266 | -182 | |
| 1105 | 18075 | 18075 | 18100 | 17805 | 17860 | 17935 | -215 | -140 | 55780 | 133204 | -7418 | ||
| 1106 | 18235 | 18230 | 18285 | 17950 | 18005 | 18070 | -230 | -165 | 559530 | 231016 | 26990 | ||
| 1107 | 18420 | 18410 | 18460 | 18125 | 18175 | 18250 | -245 | -170 | 4842 | 13038 | 1672 | ||
| 1108 | 18595 | 18600 | 18600 | 18335 | 18355 | 18385 | -240 | -210 | 312 | 3672 | 100 | ||
| 1109 | 18740 | 18615 | 18785 | 18495 | 18535 | 18565 | -205 | -175 | 1078 | 2918 | 44 | ||
| 1110 | 18885 | 18830 | 18835 | 18660 | 18685 | 18735 | -200 | -150 | 22 | 1804 | -2 | ||
| 1111 | 19005 | 18940 | 18940 | 18805 | 18865 | 18870 | -140 | -135 | 6 | 258 | -2 | ||
| 1112 | 19205 | 18970 | 18970 | 18970 | 18970 | 18970 | -235 | -235 | 2 | 106 | 0 | ||
| 1201 | 19225 | 19165 | 19165 | 19165 | 19165 | 19165 | -60 | -60 | 2 | 240 | 0 | ||
| 1202 | 19160 | 19160 | 19160 | 19160 | 19160 | 19160 | 0 | 0 | 2 | 88 | 0 | ||
| 1203 | 19380 | 19380 | 19380 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 622858 | 406612 | 21202 | ||||||||||
|
| |||||||||||||
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。
