| 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 | 1107 | 17220 | 17255 | 17410 | 17220 | 17330 | 17300 | 110 | 80 | 2482 | 48470 | -1302 | |
| 1108 | 17165 | 17160 | 17400 | 17155 | 17275 | 17285 | 110 | 120 | 13004 | 63110 | -1432 | ||
| 1109 | 17140 | 17145 | 17405 | 17115 | 17265 | 17285 | 125 | 145 | 67016 | 90838 | 23674 | ||
| 1110 | 17110 | 17100 | 17360 | 17075 | 17210 | 17215 | 100 | 105 | 11334 | 38346 | 2772 | ||
| 1111 | 17095 | 17070 | 17315 | 17070 | 17180 | 17185 | 85 | 90 | 3534 | 23584 | 276 | ||
| 1112 | 17090 | 17090 | 17280 | 17065 | 17150 | 17135 | 60 | 45 | 3024 | 14620 | 386 | ||
| 1201 | 17100 | 17100 | 17270 | 17070 | 17150 | 17160 | 50 | 60 | 812 | 2008 | 358 | ||
| 1202 | 17085 | 17160 | 17295 | 17150 | 17200 | 17245 | 115 | 160 | 212 | 758 | -96 | ||
| 1203 | 17100 | 17100 | 17275 | 17100 | 17160 | 17175 | 60 | 75 | 10 | 466 | 0 | ||
| 1204 | 17110 | 17135 | 17215 | 17130 | 17215 | 17175 | 105 | 65 | 26 | 192 | 0 | ||
| 1205 | 17170 | 17170 | 17350 | 17145 | 17330 | 17255 | 160 | 85 | 22 | 162 | 14 | ||
| 1206 | 17205 | 17205 | 17205 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 101476 | 282564 | 24650 | ||||||||||
|
| |||||||||||||
| 黄金 | 1107 | 321.99 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -6.99 | -6.99 | 6 | 6 | 0 | |
| 1108 | 315.00 | 312.49 | 312.49 | 312.49 | 312.49 | 312.49 | -2.51 | -2.51 | 2 | 26 | -2 | ||
| 1109 | 313.64 | 313.05 | 314.01 | 309.93 | 314.01 | 311.88 | 0.37 | -1.76 | 44 | 22 | 2 | ||
| 1110 | 314.96 | 314.96 | 314.96 | 0.00 | 0.00 | 32 | 0 | ||||||
| 1111 | 313.35 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -1.85 | -1.85 | 6 | 58 | 0 | ||
| 1112 | 314.37 | 312.01 | 312.44 | 311.67 | 311.80 | 312.05 | -2.57 | -2.32 | 14302 | 46332 | 712 | ||
| 1201 | 314.71 | 312.49 | 312.49 | 311.51 | 311.71 | 311.94 | -3.00 | -2.77 | 28 | 82 | -2 | ||
| 1202 | 314.21 | 312.70 | 312.70 | 312.03 | 312.03 | 312.44 | -2.18 | -1.77 | 14 | 84 | 0 | ||
| 1203 | 314.02 | 314.02 | 314.02 | 0.00 | 0.00 | 74 | 0 | ||||||
| 1204 | 314.55 | 314.55 | 314.55 | 0.00 | 0.00 | 14 | 0 | ||||||
| 1205 | 314.60 | 314.60 | 314.60 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1206 | 315.19 | 312.97 | 312.97 | 312.30 | 312.30 | 312.57 | -2.89 | -2.62 | 24 | 116 | 10 | ||
| 小计 | 14426 | 46850 | 720 | ||||||||||
|
| |||||||||||||
| 铜 | 1107 | 69770 | 70280 | 70280 | 69960 | 70100 | 70080 | 330 | 310 | 4780 | 18060 | -2340 | |
| 1108 | 69590 | 69930 | 70150 | 69740 | 69980 | 69920 | 390 | 330 | 14598 | 70156 | -5066 | ||
| 1109 | 69380 | 69700 | 70060 | 69530 | 69880 | 69780 | 500 | 400 | 138622 | 166518 | 3422 | ||
| 1110 | 69250 | 69650 | 69990 | 65090 | 69820 | 69480 | 570 | 230 | 9392 | 24644 | 600 | ||
| 1111 | 69010 | 69500 | 69900 | 69400 | 69700 | 69660 | 690 | 650 | 1088 | 9994 | 140 | ||
| 1112 | 68910 | 69240 | 69820 | 69220 | 69620 | 69520 | 710 | 610 | 344 | 5274 | 84 | ||
| 1201 | 68870 | 69520 | 69750 | 69130 | 69710 | 69490 | 840 | 620 | 328 | 2202 | -12 | ||
| 1202 | 68680 | 69370 | 69650 | 69370 | 69650 | 69510 | 970 | 830 | 126 | 1228 | -24 | ||
| 1203 | 68850 | 69600 | 69600 | 69600 | 69600 | 69600 | 750 | 750 | 2 | 554 | 2 | ||
| 1204 | 68780 | 69260 | 69580 | 69250 | 69580 | 69500 | 800 | 720 | 48 | 540 | -8 | ||
| 1205 | 69170 | 69250 | 69570 | 69250 | 69520 | 69500 | 350 | 330 | 70 | 258 | 0 | ||
| 1206 | 68820 | 69260 | 69840 | 69260 | 69700 | 69550 | 880 | 730 | 18 | 120 | 4 | ||
| 小计 | 169416 | 299548 | -3198 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 17125 | 17200 | 17235 | 17125 | 17160 | 17170 | 35 | 45 | 2112 | 9364 | 444 | |
| 1110 | 17110 | 17155 | 17155 | 45 | 45 | 234 | 0 | ||||||
| 1111 | 17100 | 17145 | 17145 | 45 | 45 | 8 | 0 | ||||||
| 1112 | 17260 | 17635 | 17635 | 17635 | 17635 | 17635 | 375 | 375 | 2 | 18 | 0 | ||
| 1201 | 17555 | 17555 | 17555 | 0 | 0 | 12 | 0 | ||||||
| 1202 | 17220 | 17300 | 17300 | 80 | 80 | 4 | 0 | ||||||
| 1203 | 17095 | 17465 | 17465 | 370 | 370 | 0 | |||||||
| 1204 | 17600 | 17650 | 17650 | 50 | 50 | 16 | 0 | ||||||
| 1205 | 17890 | 18275 | 18275 | 385 | 385 | 0 | |||||||
| 1206 | 17890 | 18275 | 18275 | 385 | 385 | 0 | |||||||
| 小计 | 2114 | 9656 | 444 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1107 | 5182 | 5310 | 5350 | 5090 | 5102 | 5232 | -80 | 50 | 174 | 546 | 66 | |
| 1108 | 4971 | 4958 | 4960 | 4958 | 4960 | 4959 | -11 | -12 | 8 | 426 | -6 | ||
| 1109 | 4856 | 4847 | 4863 | 4844 | 4844 | 4853 | -12 | -3 | 16 | 1010 | 2 | ||
| 1110 | 4744 | 4745 | 4749 | 4723 | 4726 | 4733 | -18 | -11 | 324670 | 675094 | -13878 | ||
| 1111 | 4765 | 4774 | 4774 | 4716 | 4743 | 4745 | -22 | -20 | 24 | 642 | 0 | ||
| 1112 | 4753 | 4753 | 4753 | 0 | 0 | 264 | 0 | ||||||
| 1201 | 4731 | 4732 | 4735 | 4710 | 4719 | 4721 | -12 | -10 | 14360 | 69136 | 3034 | ||
| 1202 | 4735 | 4700 | 4739 | 4700 | 4705 | 4717 | -30 | -18 | 12 | 74 | 2 | ||
| 1203 | 4728 | 4703 | 4703 | 4703 | 4703 | 4703 | -25 | -25 | 2 | 70 | 0 | ||
| 1204 | 4734 | 4718 | 4725 | 4718 | 4725 | 4722 | -9 | -12 | 6 | 220 | -2 | ||
| 1205 | 4738 | 4718 | 4739 | 4717 | 4721 | 4728 | -17 | -10 | 144 | 844 | 36 | ||
| 1206 | 4735 | 4715 | 4719 | 4708 | 4719 | 4714 | -16 | -21 | 12 | 76 | -2 | ||
| 小计 | 339428 | 748402 | -10748 | ||||||||||
|
| |||||||||||||
| 锌 | 1107 | 17450 | 17530 | 17620 | 17515 | 17580 | 17555 | 130 | 105 | 3002 | 13790 | -1172 | |
| 1108 | 17575 | 17660 | 17760 | 17610 | 17690 | 17685 | 115 | 110 | 22848 | 65122 | -6462 | ||
| 1109 | 17680 | 17780 | 17885 | 17705 | 17810 | 17785 | 130 | 105 | 244920 | 208182 | -1900 | ||
| 1110 | 17745 | 17860 | 17965 | 17810 | 17890 | 17875 | 145 | 130 | 24000 | 57602 | 2508 | ||
| 1111 | 17780 | 17905 | 18030 | 17885 | 17950 | 17935 | 170 | 155 | 1682 | 10012 | 418 | ||
| 1112 | 17845 | 17925 | 18065 | 17925 | 17995 | 18010 | 150 | 165 | 422 | 4642 | 132 | ||
| 1201 | 17935 | 17960 | 18130 | 17960 | 18030 | 18055 | 95 | 120 | 1042 | 2334 | 528 | ||
| 1202 | 18235 | 18115 | 18190 | 18035 | 18160 | 18150 | -75 | -85 | 148 | 582 | 26 | ||
| 1203 | 18025 | 18215 | 18250 | 18065 | 18205 | 18165 | 180 | 140 | 62 | 206 | -10 | ||
| 1204 | 18025 | 18120 | 18300 | 18120 | 18300 | 18200 | 275 | 175 | 22 | 162 | 2 | ||
| 1205 | 17840 | 18285 | 18285 | 18285 | 18285 | 18285 | 445 | 445 | 10 | 50 | -8 | ||
| 1206 | 18000 | 18250 | 18295 | 18120 | 18295 | 18240 | 295 | 240 | 8 | 4 | 2 | ||
| 小计 | 298166 | 362688 | -5936 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、铅、为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、为5吨/手；铅为25吨/手；螺纹钢为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。
