| 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 | 1109 | 17790 | 17785 | 17800 | 17535 | 17620 | 17755 | -170 | -35 | 3520 | 16700 | -3110 | |
| 1110 | 17555 | 17580 | 17580 | 17380 | 17440 | 17480 | -115 | -75 | 10346 | 72642 | -5924 | ||
| 1111 | 17385 | 17400 | 17425 | 17250 | 17275 | 17320 | -110 | -65 | 30274 | 119854 | 2364 | ||
| 1112 | 17290 | 17320 | 17320 | 17155 | 17185 | 17225 | -105 | -65 | 9700 | 84100 | 2074 | ||
| 1201 | 17240 | 17250 | 17265 | 17100 | 17140 | 17170 | -100 | -70 | 2884 | 29418 | 902 | ||
| 1202 | 17215 | 17220 | 17225 | 17095 | 17135 | 17155 | -80 | -60 | 632 | 15784 | 430 | ||
| 1203 | 17210 | 17200 | 17205 | 17110 | 17120 | 17135 | -90 | -75 | 504 | 5850 | 384 | ||
| 1204 | 17200 | 17210 | 17210 | 17100 | 17100 | 17130 | -100 | -70 | 12 | 1084 | -2 | ||
| 1205 | 17200 | 17150 | 17185 | 17100 | 17100 | 17135 | -100 | -65 | 86 | 2126 | -24 | ||
| 1206 | 17190 | 17100 | 17100 | 17100 | 17100 | 17100 | -90 | -90 | 4 | 732 | 2 | ||
| 1207 | 17190 | 17180 | 17180 | 17100 | 17110 | 17125 | -80 | -65 | 40 | 732 | 2 | ||
| 1208 | 17260 | 17260 | 17260 | 0 | 0 | 18 | 0 | ||||||
| 小计 | 58002 | 349040 | -2902 | ||||||||||
|
| |||||||||||||
| 黄金 | 1109 | 378.00 | 378.00 | 378.00 | 0.00 | 0.00 | 0 | ||||||
| 1110 | 377.46 | 381.41 | 381.41 | 378.26 | 378.26 | 381.06 | 0.80 | 3.60 | 18 | 26 | -12 | ||
| 1111 | 377.22 | 381.40 | 383.39 | 377.40 | 377.65 | 379.77 | 0.43 | 2.55 | 136 | 108 | -12 | ||
| 1112 | 378.61 | 381.97 | 383.04 | 376.84 | 378.33 | 380.33 | -0.28 | 1.72 | 218396 | 99614 | 4724 | ||
| 1201 | 378.98 | 380.95 | 383.35 | 377.11 | 378.77 | 380.65 | -0.21 | 1.67 | 1912 | 748 | -62 | ||
| 1202 | 378.11 | 382.20 | 382.20 | 377.33 | 377.33 | 378.93 | -0.78 | 0.82 | 32 | 134 | 2 | ||
| 1203 | 379.94 | 382.50 | 383.09 | 378.50 | 378.50 | 381.73 | -1.44 | 1.79 | 18 | 92 | 6 | ||
| 1204 | 377.66 | 379.50 | 379.50 | 378.95 | 378.95 | 379.22 | 1.29 | 1.56 | 4 | 16 | 0 | ||
| 1205 | 378.39 | 382.00 | 382.00 | 378.91 | 379.23 | 379.94 | 0.84 | 1.55 | 8 | 20 | -2 | ||
| 1206 | 379.21 | 381.77 | 383.78 | 377.95 | 379.47 | 381.15 | 0.26 | 1.94 | 6078 | 5876 | 354 | ||
| 1207 | 393.30 | 395.31 | 395.31 | 2.01 | 2.01 | 4 | 0 | ||||||
| 1208 | 379.96 | 381.90 | 381.90 | 1.94 | 1.94 | 0 | |||||||
| 小计 | 226602 | 106638 | 4998 | ||||||||||
|
| |||||||||||||
| 铜 | 1109 | 66840 | 66850 | 66850 | 65600 | 65650 | 66220 | -1190 | -620 | 3140 | 6690 | -1350 | |
| 1110 | 66620 | 66630 | 66730 | 65020 | 65170 | 65770 | -1450 | -850 | 19208 | 43868 | -2360 | ||
| 1111 | 66490 | 66490 | 66600 | 64850 | 65050 | 65580 | -1440 | -910 | 327620 | 159546 | -812 | ||
| 1112 | 66470 | 66400 | 66550 | 64800 | 64920 | 65480 | -1550 | -990 | 207010 | 141894 | 40910 | ||
| 1201 | 66500 | 66470 | 66580 | 64830 | 64950 | 65450 | -1550 | -1050 | 14374 | 20916 | 5144 | ||
| 1202 | 66510 | 66540 | 66600 | 64850 | 64950 | 65580 | -1560 | -930 | 2734 | 7166 | 758 | ||
| 1203 | 66450 | 66510 | 66530 | 64900 | 65030 | 65320 | -1420 | -1130 | 1286 | 3766 | 668 | ||
| 1204 | 66490 | 66510 | 66510 | 65000 | 65220 | 65410 | -1270 | -1080 | 254 | 1700 | 66 | ||
| 1205 | 66560 | 66690 | 66690 | 64950 | 65100 | 65520 | -1460 | -1040 | 218 | 1554 | 82 | ||
| 1206 | 66530 | 66600 | 66610 | 65000 | 65130 | 65400 | -1400 | -1130 | 182 | 1674 | 68 | ||
| 1207 | 66540 | 65620 | 65660 | 65000 | 65330 | 65280 | -1210 | -1260 | 20 | 694 | 8 | ||
| 1208 | 66590 | 66100 | 66100 | 65040 | 65430 | 65450 | -1160 | -1140 | 38 | 316 | 0 | ||
| 小计 | 576084 | 389784 | 43182 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 16305 | 16310 | 16310 | 16180 | 16220 | 16250 | -85 | -55 | 60 | 996 | -8 | |
| 1110 | 16460 | 16425 | 16565 | 16280 | 16350 | 16390 | -110 | -70 | 536 | 3126 | -224 | ||
| 1111 | 16620 | 16635 | 16675 | 16430 | 16485 | 16520 | -135 | -100 | 814 | 1900 | 404 | ||
| 1112 | 16840 | 16795 | 16795 | 16610 | 16620 | 16675 | -220 | -165 | 32 | 70 | 16 | ||
| 1201 | 17005 | 16800 | 16800 | 16800 | 16800 | 16800 | -205 | -205 | 6 | 42 | -6 | ||
| 1202 | 16925 | 16720 | 16720 | -205 | -205 | 4 | 0 | ||||||
| 1203 | 17300 | 17300 | 17300 | 0 | 0 | 6 | 0 | ||||||
| 1204 | 16985 | 16985 | 16985 | 0 | 0 | 40 | 0 | ||||||
| 1205 | 17865 | 17645 | 17645 | -220 | -220 | 0 | |||||||
| 1206 | 17800 | 17585 | 17585 | -215 | -215 | 2 | 0 | ||||||
| 1207 | 17950 | 17730 | 17730 | -220 | -220 | 0 | |||||||
| 1208 | 17795 | 17285 | 17285 | 17285 | 17285 | 17285 | -510 | -510 | 4 | -4 | |||
| 小计 | 1452 | 6186 | 178 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1109 | 4780 | 4780 | 4780 | 0 | 0 | 120 | 0 | |||||
| 1110 | 4884 | 4885 | 4894 | 4860 | 4868 | 4876 | -16 | -8 | 4698 | 26422 | -3404 | ||
| 1111 | 4852 | 4852 | 4852 | 4838 | 4844 | 4847 | -8 | -5 | 34 | 342 | -28 | ||
| 1112 | 4799 | 4807 | 4807 | 4794 | 4794 | 4800 | -5 | 1 | 16 | 176 | -6 | ||
| 1201 | 4781 | 4790 | 4796 | 4743 | 4760 | 4769 | -21 | -12 | 365870 | 403682 | 29930 | ||
| 1202 | 4769 | 4781 | 4781 | 4735 | 4745 | 4768 | -24 | -1 | 62 | 274 | -4 | ||
| 1203 | 4810 | 4744 | 4744 | 4744 | 4744 | 4744 | -66 | -66 | 2 | 36 | 0 | ||
| 1204 | 4803 | 4787 | 4787 | 4787 | 4787 | 4787 | -16 | -16 | 2 | 202 | 2 | ||
| 1205 | 4800 | 4800 | 4808 | 4763 | 4776 | 4777 | -24 | -23 | 5608 | 14058 | 2842 | ||
| 1206 | 4825 | 4786 | 4786 | 4786 | 4786 | 4786 | -39 | -39 | 2 | 100 | 0 | ||
| 1207 | 4823 | 4812 | 4815 | 4792 | 4792 | 4808 | -31 | -15 | 18 | 46 | -2 | ||
| 1208 | 4837 | 4837 | 4837 | 0 | 0 | 6 | 0 | ||||||
| 小计 | 376312 | 445464 | 29330 | ||||||||||
|
| |||||||||||||
| 锌 | 1109 | 16765 | 16805 | 16805 | 16550 | 16650 | 16655 | -115 | -110 | 2080 | 9370 | -750 | |
| 1110 | 16825 | 16850 | 16970 | 16570 | 16630 | 16710 | -195 | -115 | 9292 | 37062 | -2626 | ||
| 1111 | 16925 | 16980 | 17055 | 16635 | 16710 | 16820 | -215 | -105 | 341138 | 231454 | -324 | ||
| 1112 | 17025 | 17065 | 17150 | 16725 | 16780 | 16900 | -245 | -125 | 153062 | 124498 | 22594 | ||
| 1201 | 17130 | 17180 | 17250 | 16840 | 16900 | 16990 | -230 | -140 | 8736 | 22144 | 2158 | ||
| 1202 | 17210 | 17285 | 17325 | 16925 | 16980 | 17060 | -230 | -150 | 600 | 2224 | 206 | ||
| 1203 | 17295 | 17350 | 17360 | 17020 | 17105 | 17110 | -190 | -185 | 218 | 680 | 122 | ||
| 1204 | 17385 | 17450 | 17450 | 17135 | 17175 | 17295 | -210 | -90 | 14 | 384 | -4 | ||
| 1205 | 17510 | 17550 | 17570 | 17250 | 17300 | 17370 | -210 | -140 | 68 | 184 | 18 | ||
| 1206 | 17550 | 17575 | 17575 | 17355 | 17480 | 17440 | -70 | -110 | 28 | 102 | 4 | ||
| 1207 | 17640 | 17735 | 17735 | 17420 | 17505 | 17535 | -135 | -105 | 36 | 52 | 4 | ||
| 1208 | 17760 | 17515 | 17515 | 17515 | 17515 | 17515 | -245 | -245 | 2 | 44 | 0 | ||
| 小计 | 515274 | 428198 | 21402 | ||||||||||
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。
