| 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 | 1106 | 17110 | 17080 | 17095 | 17075 | 17075 | 17080 | -35 | -30 | 3140 | 38580 | -2220 | |
| 1107 | 17110 | 17060 | 17100 | 17060 | 17075 | 17080 | -35 | -30 | 3038 | 60962 | -446 | ||
| 1108 | 17140 | 17090 | 17135 | 17065 | 17070 | 17080 | -70 | -60 | 20132 | 89810 | -2362 | ||
| 1109 | 17145 | 17090 | 17125 | 17050 | 17060 | 17080 | -85 | -65 | 5890 | 55072 | 738 | ||
| 1110 | 17140 | 17090 | 17130 | 17055 | 17055 | 17070 | -85 | -70 | 1596 | 30122 | 648 | ||
| 1111 | 17130 | 17115 | 17115 | 17055 | 17065 | 17070 | -65 | -60 | 858 | 18760 | -520 | ||
| 1112 | 17135 | 17105 | 17105 | 17055 | 17060 | 17080 | -75 | -55 | 548 | 12134 | 84 | ||
| 1201 | 17180 | 17110 | 17110 | 17070 | 17080 | 17080 | -100 | -100 | 76 | 964 | -6 | ||
| 1202 | 17130 | 16925 | 17075 | 16925 | 17075 | 16965 | -55 | -165 | 42 | 628 | -42 | ||
| 1203 | 17110 | 17105 | 17105 | 17100 | 17100 | 17100 | -10 | -10 | 28 | 386 | 14 | ||
| 1204 | 17155 | 17090 | 17145 | 17090 | 17145 | 17120 | -10 | -35 | 10 | 166 | 4 | ||
| 1205 | 17250 | 17115 | 17115 | 17115 | 17115 | 17115 | -135 | -135 | 10 | 88 | 10 | ||
| 小计 | 35368 | 307672 | -4098 | ||||||||||
|
| |||||||||||||
| 黄金 | 1106 | 319.47 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | -1.67 | -1.67 | 6 | 1176 | 0 | |
| 1107 | 315.56 | 316.00 | 316.00 | 315.68 | 315.68 | 315.78 | 0.12 | 0.22 | 6 | 72 | 0 | ||
| 1108 | 318.70 | 318.92 | 318.92 | 0.22 | 0.22 | 24 | 0 | ||||||
| 1109 | 321.77 | 318.86 | 318.86 | 318.34 | 318.34 | 318.60 | -3.43 | -3.17 | 4 | 28 | 0 | ||
| 1110 | 321.17 | 318.38 | 318.38 | 318.38 | 318.38 | 318.38 | -2.79 | -2.79 | 2 | 36 | -2 | ||
| 1111 | 319.06 | 318.74 | 318.74 | 318.74 | 318.74 | 318.74 | -0.32 | -0.32 | 2 | 28 | -2 | ||
| 1112 | 320.76 | 318.99 | 319.26 | 318.00 | 318.50 | 318.80 | -2.26 | -1.96 | 12528 | 49368 | -710 | ||
| 1201 | 320.58 | 319.00 | 319.36 | 317.80 | 318.20 | 318.55 | -2.38 | -2.03 | 126 | 120 | 8 | ||
| 1202 | 319.27 | 319.01 | 319.67 | 318.40 | 318.40 | 318.83 | -0.87 | -0.44 | 38 | 92 | 22 | ||
| 1203 | 320.04 | 319.67 | 319.67 | 319.67 | 319.67 | 319.67 | -0.37 | -0.37 | 4 | 78 | -4 | ||
| 1204 | 319.91 | 319.54 | 319.54 | -0.37 | -0.37 | 14 | 0 | ||||||
| 1205 | 319.35 | 318.98 | 318.98 | -0.37 | -0.37 | 4 | 0 | ||||||
| 小计 | 12716 | 51040 | -688 | ||||||||||
|
| |||||||||||||
| 铜 | 1106 | 68600 | 68200 | 68300 | 68050 | 68300 | 68170 | -300 | -430 | 5370 | 9700 | -3170 | |
| 1107 | 68160 | 67800 | 67820 | 67450 | 67660 | 67620 | -500 | -540 | 9682 | 56774 | -3852 | ||
| 1108 | 67700 | 67240 | 67300 | 66910 | 67190 | 67110 | -510 | -590 | 138486 | 190602 | 11136 | ||
| 1109 | 67500 | 66980 | 67050 | 66700 | 66900 | 66880 | -600 | -620 | 20502 | 56256 | 5698 | ||
| 1110 | 67330 | 66730 | 66990 | 66600 | 66810 | 66770 | -520 | -560 | 1938 | 12718 | 1086 | ||
| 1111 | 67350 | 66760 | 66880 | 66500 | 66760 | 66740 | -590 | -610 | 538 | 4552 | 398 | ||
| 1112 | 67310 | 66600 | 66750 | 66500 | 66730 | 66640 | -580 | -670 | 214 | 3834 | 168 | ||
| 1201 | 67210 | 66980 | 66980 | 66500 | 66770 | 66620 | -440 | -590 | 94 | 1548 | 64 | ||
| 1202 | 67210 | 66870 | 67140 | 66500 | 66500 | 66700 | -710 | -510 | 88 | 1100 | 58 | ||
| 1203 | 67170 | 66610 | 66700 | 66600 | 66700 | 66610 | -470 | -560 | 26 | 410 | 4 | ||
| 1204 | 67150 | 66680 | 66930 | 66580 | 66700 | 66750 | -450 | -400 | 28 | 336 | 18 | ||
| 1205 | 67350 | 66920 | 66930 | 66570 | 66790 | 66760 | -560 | -590 | 32 | 108 | 20 | ||
| 小计 | 176998 | 337938 | 11628 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 17080 | 16970 | 17025 | 16835 | 16940 | 16950 | -140 | -130 | 2656 | 8510 | 74 | |
| 1110 | 17075 | 16940 | 17000 | 16910 | 16960 | 16950 | -115 | -125 | 78 | 220 | -14 | ||
| 1111 | 17085 | 16960 | 16960 | -125 | -125 | 8 | 0 | ||||||
| 1112 | 17505 | 17390 | 17390 | -115 | -115 | 18 | 0 | ||||||
| 1201 | 17490 | 17490 | 17490 | 0 | 0 | 12 | 0 | ||||||
| 1202 | 17695 | 17565 | 17565 | -130 | -130 | 4 | 0 | ||||||
| 1203 | 17570 | 17440 | 17440 | -130 | -130 | 0 | |||||||
| 1204 | 17680 | 17550 | 17550 | -130 | -130 | 10 | 0 | ||||||
| 1205 | 17735 | 17605 | 17605 | -130 | -130 | 2 | 0 | ||||||
| 小计 | 2734 | 8784 | 60 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1106 | 4988 | 5039 | 4988 | 51 | 0 | 0 | ||||||
| 1107 | 5014 | 5000 | 5022 | 4994 | 5019 | 5011 | 5 | -3 | 338 | 832 | -128 | ||
| 1108 | 4993 | 4975 | 4983 | 4961 | 4973 | 4973 | -20 | -20 | 90 | 462 | 40 | ||
| 1109 | 4913 | 4901 | 4901 | 4879 | 4880 | 4888 | -33 | -25 | 170 | 1312 | -62 | ||
| 1110 | 4856 | 4838 | 4839 | 4798 | 4807 | 4811 | -49 | -45 | 564454 | 674334 | 59290 | ||
| 1111 | 4878 | 4870 | 4870 | 4825 | 4826 | 4832 | -52 | -46 | 56 | 792 | -24 | ||
| 1112 | 4877 | 4835 | 4835 | -42 | -42 | 260 | 0 | ||||||
| 1201 | 4908 | 4881 | 4891 | 4850 | 4859 | 4867 | -49 | -41 | 8286 | 31660 | 1978 | ||
| 1202 | 4918 | 4898 | 4898 | -20 | -20 | 72 | 0 | ||||||
| 1203 | 4920 | 4920 | 4920 | 4920 | 4920 | 4920 | 0 | 0 | 2 | 10 | 0 | ||
| 1204 | 4920 | 4892 | 4892 | -28 | -28 | 188 | 0 | ||||||
| 1205 | 4946 | 4920 | 4927 | 4901 | 4913 | 4909 | -33 | -37 | 58 | 400 | 30 | ||
| 小计 | 573454 | 710322 | 61124 | ||||||||||
|
| |||||||||||||
| 线材 | 1106 | 4747 | 4747 | 4747 | 0 | 0 | 0 | ||||||
| 1107 | 4749 | 4749 | 4749 | 0 | 0 | 2 | 0 | ||||||
| 1108 | 4789 | 4789 | 4789 | 0 | 0 | 6 | 0 | ||||||
| 1109 | 4872 | 4872 | 4872 | 0 | 0 | 2 | 0 | ||||||
| 1110 | 4841 | 4841 | 4841 | 0 | 0 | 2 | 0 | ||||||
| 1111 | 4816 | 4816 | 4816 | 0 | 0 | 2 | 0 | ||||||
| 1112 | 4867 | 4867 | 4867 | 0 | 0 | 0 | |||||||
| 1201 | 4883 | 4875 | 4875 | -8 | -8 | 2 | 0 | ||||||
| 1202 | 4878 | 4878 | 4878 | 0 | 0 | 0 | |||||||
| 1203 | 4950 | 4946 | 4946 | -4 | -4 | 0 | |||||||
| 1204 | 4950 | 4950 | 4950 | 0 | 0 | 0 | |||||||
| 1205 | 4824 | 4824 | 4824 | 0 | 0 | 0 | |||||||
| 小计 | 16 | 0 | |||||||||||
|
| |||||||||||||
| 锌 | 1106 | 17320 | 17150 | 17280 | 17150 | 17210 | 17215 | -110 | -105 | 1610 | 14380 | -460 | |
| 1107 | 17430 | 17325 | 17400 | 17260 | 17300 | 17330 | -130 | -100 | 9760 | 46022 | -4404 | ||
| 1108 | 17530 | 17400 | 17510 | 17360 | 17390 | 17430 | -140 | -100 | 289988 | 214338 | -21140 | ||
| 1109 | 17625 | 17505 | 17605 | 17455 | 17485 | 17525 | -140 | -100 | 29364 | 78776 | 4662 | ||
| 1110 | 17710 | 17630 | 17700 | 17550 | 17590 | 17620 | -120 | -90 | 1032 | 13916 | 376 | ||
| 1111 | 17805 | 17755 | 17755 | 17635 | 17650 | 17690 | -155 | -115 | 302 | 5988 | 96 | ||
| 1112 | 17915 | 17800 | 17860 | 17710 | 17735 | 17775 | -180 | -140 | 54 | 1014 | 6 | ||
| 1201 | 17965 | 17865 | 17920 | 17780 | 17885 | 17875 | -80 | -90 | 128 | 694 | -4 | ||
| 1202 | 18100 | 17980 | 18035 | 17905 | 17925 | 17975 | -175 | -125 | 36 | 410 | 6 | ||
| 1203 | 18175 | 18090 | 18090 | -85 | -85 | 180 | 0 | ||||||
| 1204 | 18255 | 18300 | 18300 | 18090 | 18145 | 18195 | -110 | -60 | 14 | 108 | 4 | ||
| 1205 | 18290 | 18300 | 18335 | 18135 | 18135 | 18225 | -155 | -65 | 8 | 18 | 0 | ||
| 小计 | 332296 | 375844 | -20858 | ||||||||||
|
| |||||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、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、线材为10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。
