| 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 | 16485 | 16555 | 16555 | 16360 | 16460 | 16405 | -25 | -80 | 4810 | 43662 | -1098 | |
| 1105 | 16575 | 16600 | 16600 | 16460 | 16540 | 16510 | -35 | -65 | 15404 | 86114 | -4738 | ||
| 1106 | 16710 | 16635 | 16720 | 16550 | 16655 | 16620 | -55 | -90 | 20236 | 66404 | 580 | ||
| 1107 | 16810 | 16695 | 16810 | 16680 | 16745 | 16720 | -65 | -90 | 2502 | 38348 | 70 | ||
| 1108 | 16910 | 16800 | 16870 | 16760 | 16830 | 16805 | -80 | -105 | 1316 | 25316 | -192 | ||
| 1109 | 16970 | 16885 | 16940 | 16820 | 16870 | 16870 | -100 | -100 | 698 | 11332 | -58 | ||
| 1110 | 16990 | 16920 | 17265 | 16880 | 16950 | 16945 | -40 | -45 | 80 | 8256 | 6 | ||
| 1111 | 17095 | 16970 | 17050 | 16950 | 17020 | 16975 | -75 | -120 | 242 | 7222 | -20 | ||
| 1112 | 17195 | 17075 | 17100 | 17060 | 17100 | 17070 | -95 | -125 | 76 | 838 | 44 | ||
| 1201 | 17210 | 17140 | 17140 | 17100 | 17100 | 17130 | -110 | -80 | 24 | 160 | 2 | ||
| 1202 | 17475 | 17210 | 17210 | 17195 | 17200 | 17200 | -275 | -275 | 6 | 114 | 2 | ||
| 1203 | 17475 | 17475 | 0 | 0 | 0 | ||||||||
| 小计 | 45394 | 287766 | -5402 | ||||||||||
|
| |||||||||||||
| 黄金 | 1104 | 301.00 | 301.00 | 301.00 | 0.00 | 0.00 | 22 | 0 | |||||
| 1105 | 300.20 | 296.50 | 297.00 | 296.50 | 297.00 | 296.90 | -3.20 | -3.30 | 10 | 86 | 0 | ||
| 1106 | 300.03 | 296.15 | 297.10 | 295.55 | 296.82 | 296.50 | -3.21 | -3.53 | 13982 | 45652 | -2128 | ||
| 1107 | 302.20 | 302.20 | 302.20 | 0.00 | 0.00 | 52 | 0 | ||||||
| 1108 | 302.86 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | -6.36 | -6.36 | 2 | 2 | -2 | ||
| 1109 | 301.23 | 298.90 | 299.25 | 298.12 | 299.25 | 298.80 | -1.98 | -2.43 | 50 | 84 | -18 | ||
| 1110 | 301.71 | 299.36 | 299.36 | 297.50 | 297.50 | 298.43 | -4.21 | -3.28 | 4 | 78 | 0 | ||
| 1111 | 302.51 | 297.00 | 299.38 | 296.50 | 298.05 | 297.98 | -4.46 | -4.53 | 36 | 32 | 4 | ||
| 1112 | 301.05 | 297.00 | 298.51 | 297.00 | 298.48 | 297.66 | -2.57 | -3.39 | 1338 | 5122 | 484 | ||
| 1201 | 303.82 | 300.40 | 300.40 | -3.42 | -3.42 | 4 | 0 | ||||||
| 1202 | 303.19 | 299.78 | 299.78 | -3.41 | -3.41 | 6 | 0 | ||||||
| 1203 | 303.19 | 303.19 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 15422 | 51140 | -1660 | ||||||||||
|
| |||||||||||||
| 铜 | 1104 | 69000 | 69480 | 70380 | 69290 | 70300 | 69700 | 1300 | 700 | 5578 | 28240 | -2092 | |
| 1105 | 69100 | 69330 | 70510 | 69300 | 70470 | 69760 | 1370 | 660 | 40782 | 102984 | -9170 | ||
| 1106 | 69130 | 69500 | 70640 | 69300 | 70580 | 69840 | 1450 | 710 | 209884 | 156064 | 12920 | ||
| 1107 | 69250 | 69550 | 70680 | 69400 | 70680 | 70000 | 1430 | 750 | 4510 | 10340 | 1188 | ||
| 1108 | 69220 | 70000 | 70880 | 69600 | 70880 | 70070 | 1660 | 850 | 754 | 4878 | 126 | ||
| 1109 | 69440 | 69440 | 70850 | 69440 | 70850 | 69990 | 1410 | 550 | 512 | 1814 | 128 | ||
| 1110 | 69960 | 69970 | 70800 | 69830 | 70800 | 70090 | 840 | 130 | 76 | 636 | 34 | ||
| 1111 | 69320 | 69730 | 70790 | 69730 | 70790 | 70330 | 1470 | 1010 | 16 | 586 | -2 | ||
| 1112 | 69580 | 70070 | 71010 | 69920 | 70850 | 70240 | 1270 | 660 | 176 | 732 | 36 | ||
| 1201 | 69380 | 69980 | 70800 | 69810 | 70800 | 70050 | 1420 | 670 | 60 | 720 | 10 | ||
| 1202 | 69550 | 69830 | 70800 | 69830 | 70800 | 70020 | 1250 | 470 | 68 | 710 | -28 | ||
| 1203 | 70050 | 70790 | 70050 | 70790 | 70490 | 0 | 0 | 14 | 8 | 8 | |||
| 小计 | 262430 | 307712 | 3158 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1104 | 4716 | 4712 | 4758 | 4705 | 4758 | 4730 | 42 | 14 | 18 | 276 | -8 | |
| 1105 | 4734 | 4751 | 4825 | 4751 | 4815 | 4794 | 81 | 60 | 21332 | 56174 | -8594 | ||
| 1106 | 4727 | 4790 | 4819 | 4735 | 4819 | 4781 | 92 | 54 | 496 | 890 | -2 | ||
| 1107 | 4684 | 4720 | 4755 | 4701 | 4745 | 4724 | 61 | 40 | 156 | 4340 | -8 | ||
| 1108 | 4717 | 4705 | 4755 | 4700 | 4755 | 4709 | 38 | -8 | 280 | 416 | -14 | ||
| 1109 | 4716 | 4740 | 4790 | 4726 | 4788 | 4764 | 72 | 48 | 646 | 1398 | -52 | ||
| 1110 | 4743 | 4770 | 4835 | 4755 | 4832 | 4792 | 89 | 49 | 978500 | 734950 | -37958 | ||
| 1111 | 4762 | 4780 | 4846 | 4780 | 4835 | 4809 | 73 | 47 | 416 | 1268 | 38 | ||
| 1112 | 4801 | 4844 | 4844 | 4813 | 4813 | 4828 | 12 | 27 | 4 | 500 | 0 | ||
| 1201 | 4825 | 4860 | 4924 | 4841 | 4917 | 4877 | 92 | 52 | 1178 | 4224 | 496 | ||
| 1202 | 4908 | 4860 | 4860 | 4860 | 4860 | 4860 | -48 | -48 | 2 | 2 | 0 | ||
| 1203 | 4936 | 4936 | 4936 | 4936 | 4936 | 0 | 0 | 2 | 2 | 2 | |||
| 小计 | 1003030 | 804440 | -46100 | ||||||||||
|
| |||||||||||||
| 锌 | 1104 | 17895 | 17965 | 17995 | 17690 | 17970 | 17885 | 75 | -10 | 3230 | 21040 | -1292 | |
| 1105 | 18085 | 18120 | 18180 | 17850 | 18175 | 18055 | 90 | -30 | 158318 | 171008 | -24828 | ||
| 1106 | 18245 | 18315 | 18370 | 18020 | 18370 | 18240 | 125 | -5 | 411956 | 180216 | 19810 | ||
| 1107 | 18415 | 18420 | 18530 | 18190 | 18520 | 18390 | 105 | -25 | 5740 | 9180 | 1536 | ||
| 1108 | 18560 | 18665 | 18700 | 18380 | 18670 | 18560 | 110 | 0 | 250 | 3548 | -30 | ||
| 1109 | 18645 | 18800 | 18885 | 18420 | 18855 | 18785 | 210 | 140 | 670 | 2614 | 158 | ||
| 1110 | 18905 | 18820 | 19100 | 18790 | 19100 | 18920 | 195 | 15 | 174 | 1812 | 8 | ||
| 1111 | 19060 | 19000 | 19055 | 18940 | 18940 | 19020 | -120 | -40 | 14 | 258 | 10 | ||
| 1112 | 19430 | 19205 | 19280 | 19200 | 19200 | 19225 | -230 | -205 | 6 | 96 | 6 | ||
| 1201 | 19315 | 19740 | 19740 | 19145 | 19315 | 19400 | 0 | 85 | 30 | 240 | 2 | ||
| 1202 | 19365 | 19445 | 19445 | 19445 | 19445 | 19445 | 80 | 80 | 4 | 82 | 0 | ||
| 1203 | 19365 | 19365 | 0 | 0 | 0 | ||||||||
| 小计 | 580392 | 390094 | -4620 | ||||||||||
|
| |||||||||||||
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。
