| 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 | 16665 | 16655 | 16725 | 16655 | 16700 | 16710 | 35 | 45 | 9920 | 50164 | 0 | |
| 1107 | 16685 | 16700 | 16730 | 16700 | 16715 | 16720 | 30 | 35 | 8742 | 54596 | -932 | ||
| 1108 | 16725 | 16755 | 16780 | 16740 | 16750 | 16755 | 25 | 30 | 8904 | 48078 | 258 | ||
| 1109 | 16775 | 16795 | 16810 | 16785 | 16785 | 16795 | 10 | 20 | 2610 | 37134 | 902 | ||
| 1110 | 16800 | 16880 | 16880 | 16815 | 16825 | 16825 | 25 | 25 | 2066 | 20420 | 1160 | ||
| 1111 | 16835 | 16890 | 16890 | 16850 | 16865 | 16860 | 30 | 25 | 194 | 15090 | 32 | ||
| 1112 | 16860 | 16910 | 16945 | 16900 | 16900 | 16920 | 40 | 60 | 288 | 8368 | 120 | ||
| 1201 | 16920 | 17100 | 17100 | 16940 | 16965 | 17000 | 45 | 80 | 108 | 742 | 30 | ||
| 1202 | 16905 | 16980 | 16980 | 16980 | 16980 | 16980 | 75 | 75 | 12 | 702 | 12 | ||
| 1203 | 16960 | 17005 | 17050 | 17005 | 17030 | 17020 | 70 | 60 | 38 | 292 | 16 | ||
| 1204 | 16990 | 17040 | 17040 | 50 | 50 | 122 | 0 | ||||||
| 1205 | 16930 | 17195 | 17195 | 17055 | 17120 | 17090 | 190 | 160 | 34 | 12 | 2 | ||
| 小计 | 32916 | 235720 | 1600 | ||||||||||
|
| |||||||||||||
| 黄金 | 1106 | 319.17 | 320.88 | 322.58 | 319.17 | 320.00 | 320.80 | 0.83 | 1.63 | 536 | 1494 | -228 | |
| 1107 | 314.99 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 2.01 | 2.01 | 8 | 76 | 0 | ||
| 1108 | 316.98 | 319.00 | 319.00 | 2.02 | 2.02 | 4 | 0 | ||||||
| 1109 | 316.89 | 318.50 | 319.40 | 318.50 | 319.40 | 318.99 | 2.51 | 2.10 | 42 | 36 | -4 | ||
| 1110 | 317.20 | 319.30 | 319.30 | 2.10 | 2.10 | 38 | 0 | ||||||
| 1111 | 317.20 | 318.20 | 319.45 | 318.20 | 319.29 | 318.91 | 2.09 | 1.71 | 18 | 46 | 2 | ||
| 1112 | 317.61 | 319.13 | 319.92 | 319.13 | 319.49 | 319.56 | 1.88 | 1.95 | 13096 | 49086 | 1814 | ||
| 1201 | 317.63 | 319.38 | 319.92 | 319.38 | 319.42 | 319.53 | 1.79 | 1.90 | 56 | 80 | 8 | ||
| 1202 | 318.46 | 319.50 | 319.80 | 319.50 | 319.51 | 319.57 | 1.05 | 1.11 | 8 | 70 | 4 | ||
| 1203 | 318.06 | 320.37 | 320.37 | 319.90 | 319.90 | 320.25 | 1.84 | 2.19 | 8 | 60 | 2 | ||
| 1204 | 317.81 | 320.37 | 320.37 | 320.37 | 320.37 | 320.37 | 2.56 | 2.56 | 2 | 14 | -2 | ||
| 1205 | 314.70 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | 5.10 | 5.10 | 2 | 4 | 2 | ||
| 小计 | 13776 | 51008 | 1598 | ||||||||||
|
| |||||||||||||
| 铜 | 1106 | 68700 | 69290 | 69290 | 68720 | 68850 | 68860 | 150 | 160 | 8162 | 26136 | -3488 | |
| 1107 | 68340 | 69100 | 69100 | 68350 | 68410 | 68620 | 70 | 280 | 16750 | 93312 | -7660 | ||
| 1108 | 68090 | 68730 | 68730 | 68010 | 68140 | 68320 | 50 | 230 | 144426 | 169516 | -2604 | ||
| 1109 | 68050 | 68610 | 68660 | 67880 | 67930 | 68160 | -120 | 110 | 8962 | 30952 | -182 | ||
| 1110 | 68170 | 68410 | 68410 | 67850 | 67950 | 68140 | -220 | -30 | 2472 | 9182 | -358 | ||
| 1111 | 68020 | 68250 | 68300 | 67880 | 67900 | 68080 | -120 | 60 | 396 | 4428 | 92 | ||
| 1112 | 68030 | 68360 | 68500 | 67900 | 67900 | 68200 | -130 | 170 | 370 | 3314 | -160 | ||
| 1201 | 67950 | 68470 | 68470 | 67720 | 68070 | 68090 | 120 | 140 | 46 | 1234 | -2 | ||
| 1202 | 68040 | 68300 | 68470 | 68100 | 68110 | 68290 | 70 | 250 | 38 | 938 | 14 | ||
| 1203 | 68330 | 68320 | 68500 | 68000 | 68000 | 68340 | -330 | 10 | 38 | 394 | 12 | ||
| 1204 | 68490 | 68490 | 68490 | 68100 | 68100 | 68240 | -390 | -250 | 10 | 294 | -4 | ||
| 1205 | 67910 | 68200 | 68660 | 68200 | 68350 | 68470 | 440 | 560 | 10 | 70 | 4 | ||
| 小计 | 181680 | 339770 | -14336 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 17190 | 17230 | 17370 | 17030 | 17040 | 17170 | -150 | -20 | 3134 | 7512 | -116 | |
| 1110 | 17205 | 17250 | 17290 | 17235 | 17235 | 17245 | 30 | 40 | 20 | 248 | -2 | ||
| 1111 | 17285 | 17285 | 17285 | 0 | 0 | 6 | 0 | ||||||
| 1112 | 17640 | 17580 | 17580 | -60 | -60 | 12 | 0 | ||||||
| 1201 | 17730 | 17670 | 17670 | -60 | -60 | 6 | 0 | ||||||
| 1202 | 18150 | 18150 | 18150 | 17700 | 17700 | 17850 | -450 | -300 | 6 | 4 | -2 | ||
| 1203 | 18070 | 17770 | 17770 | -300 | -300 | 0 | |||||||
| 1204 | 17850 | 17555 | 17555 | -295 | -295 | 8 | 0 | ||||||
| 1205 | 17850 | 17850 | 17850 | 0 | 0 | 0 | |||||||
| 小计 | 3160 | 7796 | -120 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1106 | 4981 | 5178 | 5178 | 5042 | 5042 | 5068 | 61 | 87 | 12 | 54 | -2 | |
| 1107 | 4949 | 4958 | 4989 | 4875 | 4875 | 4955 | -74 | 6 | 76 | 926 | 2 | ||
| 1108 | 4935 | 4973 | 4988 | 4964 | 4964 | 4975 | 29 | 40 | 8 | 378 | 0 | ||
| 1109 | 4871 | 4893 | 4915 | 4893 | 4905 | 4905 | 34 | 34 | 124 | 1494 | -46 | ||
| 1110 | 4828 | 4841 | 4885 | 4841 | 4874 | 4870 | 46 | 42 | 539472 | 651092 | 39154 | ||
| 1111 | 4854 | 4817 | 4899 | 4817 | 4895 | 4884 | 41 | 30 | 392 | 850 | -240 | ||
| 1112 | 4877 | 4896 | 4898 | 4896 | 4898 | 4897 | 21 | 20 | 22 | 524 | -22 | ||
| 1201 | 4879 | 4888 | 4937 | 4888 | 4935 | 4924 | 56 | 45 | 6346 | 21136 | 2616 | ||
| 1202 | 4844 | 4931 | 4936 | 4928 | 4928 | 4931 | 84 | 87 | 10 | 70 | -6 | ||
| 1203 | 4827 | 4930 | 4939 | 4930 | 4939 | 4935 | 112 | 108 | 6 | 10 | 2 | ||
| 1204 | 4874 | 4918 | 4941 | 4918 | 4933 | 4939 | 59 | 65 | 124 | 188 | 116 | ||
| 1205 | 4888 | 4965 | 4965 | 4940 | 4955 | 4953 | 67 | 65 | 88 | 228 | 56 | ||
| 小计 | 546680 | 676950 | 41630 | ||||||||||
|
| |||||||||||||
| 锌 | 1106 | 17095 | 17155 | 17210 | 17000 | 17050 | 17090 | -45 | -5 | 4598 | 24694 | -2424 | |
| 1107 | 17225 | 17310 | 17330 | 17130 | 17170 | 17215 | -55 | -10 | 51178 | 95926 | -7390 | ||
| 1108 | 17335 | 17400 | 17425 | 17215 | 17270 | 17295 | -65 | -40 | 340126 | 226798 | 5422 | ||
| 1109 | 17425 | 17535 | 17535 | 17325 | 17360 | 17400 | -65 | -25 | 18870 | 50010 | 6010 | ||
| 1110 | 17540 | 17590 | 17625 | 17430 | 17455 | 17505 | -85 | -35 | 2116 | 8048 | 862 | ||
| 1111 | 17640 | 17665 | 17665 | 17535 | 17575 | 17590 | -65 | -50 | 1198 | 4006 | 602 | ||
| 1112 | 17760 | 17740 | 17765 | 17600 | 17600 | 17700 | -160 | -60 | 28 | 878 | 12 | ||
| 1201 | 17775 | 17815 | 17820 | 17760 | 17800 | 17790 | 25 | 15 | 36 | 518 | 14 | ||
| 1202 | 17965 | 17880 | 17940 | 17875 | 17875 | 17890 | -90 | -75 | 8 | 390 | 2 | ||
| 1203 | 17995 | 18045 | 18050 | 17985 | 17985 | 18030 | -10 | 35 | 8 | 186 | 0 | ||
| 1204 | 18180 | 18080 | 18080 | 18080 | 18080 | 18080 | -100 | -100 | 4 | 104 | 0 | ||
| 1205 | 18210 | 18210 | 18210 | 0 | 0 | 16 | 0 | ||||||
| 小计 | 418170 | 411574 | 3110 | ||||||||||
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；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。
