| 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 | 1108 | 17770 | 17790 | 18080 | 17775 | 18070 | 17915 | 300 | 145 | 9620 | 44584 | -3852 | |
| 1109 | 17695 | 17675 | 18035 | 17660 | 18020 | 17875 | 325 | 180 | 25064 | 82838 | -4910 | ||
| 1110 | 17665 | 17650 | 18020 | 17610 | 18015 | 17870 | 350 | 205 | 127788 | 158358 | 34378 | ||
| 1111 | 17625 | 17620 | 17970 | 17585 | 17965 | 17805 | 340 | 180 | 42488 | 95872 | 13636 | ||
| 1112 | 17590 | 17570 | 17930 | 17560 | 17925 | 17790 | 335 | 200 | 27814 | 66124 | 9972 | ||
| 1201 | 17570 | 17575 | 17875 | 17575 | 17865 | 17690 | 295 | 120 | 10282 | 7952 | 2606 | ||
| 1202 | 17575 | 17600 | 17810 | 17600 | 17800 | 17675 | 225 | 100 | 4722 | 3140 | 1584 | ||
| 1203 | 17600 | 17600 | 17790 | 17600 | 17790 | 17710 | 190 | 110 | 344 | 1142 | 118 | ||
| 1204 | 17605 | 17610 | 17845 | 17610 | 17780 | 17705 | 175 | 100 | 108 | 308 | 66 | ||
| 1205 | 17645 | 17645 | 17795 | 17645 | 17770 | 17700 | 125 | 55 | 204 | 614 | 138 | ||
| 1206 | 17640 | 17655 | 17780 | 17655 | 17780 | 17735 | 140 | 95 | 92 | 128 | 72 | ||
| 1207 | 17630 | 17790 | 17790 | 17790 | 17790 | 17790 | 160 | 160 | 22 | 24 | 22 | ||
| 小计 | 248548 | 461084 | 53830 | ||||||||||
|
| |||||||||||||
| 黄金 | 1108 | 337.27 | 335.99 | 337.27 | -1.28 | 0.00 | 12 | 0 | |||||
| 1109 | 332.87 | 335.00 | 335.00 | 334.84 | 334.84 | 334.92 | 1.97 | 2.05 | 4 | 28 | -2 | ||
| 1110 | 335.16 | 337.22 | 337.22 | 2.06 | 2.06 | 18 | 0 | ||||||
| 1111 | 334.58 | 334.80 | 335.30 | 334.52 | 335.30 | 334.85 | 0.72 | 0.27 | 10 | 72 | -2 | ||
| 1112 | 335.32 | 334.92 | 335.76 | 334.70 | 335.41 | 335.39 | 0.09 | 0.07 | 12456 | 51878 | -1082 | ||
| 1201 | 334.90 | 334.69 | 335.28 | 334.69 | 335.20 | 335.00 | 0.30 | 0.10 | 32 | 170 | -2 | ||
| 1202 | 337.61 | 337.71 | 337.71 | 0.10 | 0.10 | 92 | 0 | ||||||
| 1203 | 331.00 | 331.00 | 331.00 | 0.00 | 0.00 | 80 | 0 | ||||||
| 1204 | 328.54 | 328.54 | 328.54 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1205 | 330.01 | 335.20 | 335.20 | 5.19 | 5.19 | 10 | 0 | ||||||
| 1206 | 335.26 | 334.85 | 336.29 | 334.85 | 336.19 | 335.79 | 0.93 | 0.53 | 80 | 446 | 34 | ||
| 1207 | 335.26 | 335.26 | 335.26 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 12582 | 52818 | -1054 | ||||||||||
|
| |||||||||||||
| 铜 | 1108 | 71500 | 71740 | 72490 | 71440 | 72490 | 71980 | 990 | 480 | 4540 | 27780 | -1602 | |
| 1109 | 71550 | 71750 | 72580 | 71570 | 72550 | 72140 | 1000 | 590 | 20620 | 83636 | -5540 | ||
| 1110 | 71670 | 71770 | 72850 | 71690 | 72810 | 72390 | 1140 | 720 | 135714 | 141486 | 14542 | ||
| 1111 | 71710 | 71780 | 72880 | 71720 | 72800 | 72540 | 1090 | 830 | 4908 | 20862 | 2116 | ||
| 1112 | 71780 | 71900 | 72940 | 71900 | 72940 | 72410 | 1160 | 630 | 298 | 6332 | 48 | ||
| 1201 | 71740 | 71810 | 72900 | 71800 | 72830 | 72480 | 1090 | 740 | 354 | 2838 | 126 | ||
| 1202 | 71780 | 71950 | 72720 | 71950 | 72720 | 72260 | 940 | 480 | 8 | 1366 | 4 | ||
| 1203 | 71800 | 72000 | 72880 | 72000 | 72880 | 72500 | 1080 | 700 | 22 | 648 | 10 | ||
| 1204 | 71790 | 71870 | 72880 | 71870 | 72880 | 72650 | 1090 | 860 | 28 | 600 | 8 | ||
| 1205 | 71890 | 72400 | 72900 | 72400 | 72900 | 72480 | 1010 | 590 | 50 | 308 | 26 | ||
| 1206 | 71810 | 71870 | 72970 | 71870 | 72800 | 72720 | 990 | 910 | 46 | 252 | 22 | ||
| 1207 | 72000 | 72600 | 72660 | 72600 | 72660 | 72630 | 660 | 630 | 4 | 4 | 2 | ||
| 小计 | 166592 | 286112 | 9762 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 17485 | 17410 | 17695 | 17410 | 17635 | 17570 | 150 | 85 | 1822 | 7960 | -574 | |
| 1110 | 17565 | 17545 | 18440 | 17485 | 17740 | 17680 | 175 | 115 | 656 | 1412 | 468 | ||
| 1111 | 17675 | 17805 | 17805 | 17775 | 17775 | 17800 | 100 | 125 | 12 | 16 | 8 | ||
| 1112 | 17860 | 17860 | 17860 | 0 | 0 | 18 | 0 | ||||||
| 1201 | 17915 | 18040 | 18040 | 125 | 125 | 12 | 0 | ||||||
| 1202 | 18185 | 18310 | 18310 | 125 | 125 | 4 | 0 | ||||||
| 1203 | 18475 | 17675 | 18490 | 17675 | 18490 | 18080 | 15 | -395 | 8 | 4 | 0 | ||
| 1204 | 18195 | 18195 | 18195 | 0 | 0 | 22 | 0 | ||||||
| 1205 | 19055 | 18650 | 18650 | -405 | -405 | 0 | |||||||
| 1206 | 19055 | 18650 | 18650 | -405 | -405 | 0 | |||||||
| 1207 | 19055 | 18650 | 18650 | -405 | -405 | 0 | |||||||
| 小计 | 2498 | 9448 | -98 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1108 | 5039 | 5000 | 5005 | 5000 | 5000 | 5000 | -39 | -39 | 92 | 120 | 2 | |
| 1109 | 5020 | 5004 | 5011 | 5004 | 5004 | 5006 | -16 | -14 | 34 | 818 | -8 | ||
| 1110 | 4900 | 4880 | 4906 | 4873 | 4898 | 4891 | -2 | -9 | 142480 | 511682 | -25176 | ||
| 1111 | 4939 | 4905 | 4909 | 4897 | 4904 | 4904 | -35 | -35 | 58 | 608 | -42 | ||
| 1112 | 4889 | 4894 | 4894 | 5 | 5 | 200 | 0 | ||||||
| 1201 | 4882 | 4860 | 4893 | 4855 | 4891 | 4876 | 9 | -6 | 165916 | 243444 | 4766 | ||
| 1202 | 4887 | 4888 | 4888 | 4856 | 4870 | 4864 | -17 | -23 | 22 | 80 | 0 | ||
| 1203 | 4893 | 4893 | 4893 | 0 | 0 | 38 | 0 | ||||||
| 1204 | 4898 | 4881 | 4881 | 4874 | 4876 | 4877 | -22 | -21 | 12 | 200 | -10 | ||
| 1205 | 4892 | 4873 | 4900 | 4872 | 4899 | 4891 | 7 | -1 | 144 | 1976 | 52 | ||
| 1206 | 4904 | 4896 | 4898 | 4896 | 4898 | 4897 | -6 | -7 | 4 | 82 | 0 | ||
| 1207 | 4915 | 4913 | 4913 | -2 | -2 | 10 | 0 | ||||||
| 小计 | 308762 | 759258 | -20416 | ||||||||||
|
| |||||||||||||
| 锌 | 1108 | 18360 | 18255 | 18620 | 18255 | 18610 | 18485 | 250 | 125 | 5424 | 18730 | -2222 | |
| 1109 | 18520 | 18370 | 18780 | 18340 | 18750 | 18615 | 230 | 95 | 35094 | 66766 | -8360 | ||
| 1110 | 18655 | 18470 | 18950 | 18470 | 18900 | 18780 | 245 | 125 | 299262 | 243832 | 28346 | ||
| 1111 | 18770 | 18600 | 19050 | 18580 | 19015 | 18890 | 245 | 120 | 16892 | 31768 | 6984 | ||
| 1112 | 18855 | 18630 | 19145 | 18630 | 19110 | 18980 | 255 | 125 | 1074 | 6210 | 156 | ||
| 1201 | 18965 | 18855 | 19230 | 18815 | 19210 | 19070 | 245 | 105 | 854 | 5272 | -24 | ||
| 1202 | 18990 | 19115 | 19270 | 19115 | 19270 | 19220 | 280 | 230 | 40 | 708 | 0 | ||
| 1203 | 19120 | 19080 | 19430 | 19080 | 19390 | 19290 | 270 | 170 | 36 | 242 | 6 | ||
| 1204 | 19245 | 18990 | 19500 | 18990 | 19500 | 19210 | 255 | -35 | 30 | 162 | 0 | ||
| 1205 | 19350 | 19260 | 19605 | 19260 | 19495 | 19400 | 145 | 50 | 20 | 62 | 4 | ||
| 1206 | 19355 | 19210 | 19520 | 19210 | 19520 | 19375 | 165 | 20 | 6 | 58 | 2 | ||
| 1207 | 19400 | 19250 | 19580 | 19250 | 19580 | 19440 | 180 | 40 | 10 | 20 | 4 | ||
| 小计 | 358742 | 373830 | 24896 | ||||||||||
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。
