| 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 | 17735 | 17780 | 17830 | 17750 | 17820 | 17790 | 85 | 55 | 3690 | 25330 | -3070 | |
| 1110 | 17440 | 17575 | 17590 | 17550 | 17590 | 17570 | 150 | 130 | 3480 | 80842 | -890 | ||
| 1111 | 17375 | 17450 | 17465 | 17380 | 17435 | 17425 | 60 | 50 | 24228 | 118196 | 728 | ||
| 1112 | 17295 | 17330 | 17365 | 17310 | 17335 | 17330 | 40 | 35 | 6640 | 82022 | -72 | ||
| 1201 | 17260 | 17310 | 17330 | 17270 | 17285 | 17285 | 25 | 25 | 2368 | 28040 | 546 | ||
| 1202 | 17250 | 17315 | 17315 | 17250 | 17270 | 17270 | 20 | 20 | 360 | 15052 | 90 | ||
| 1203 | 17250 | 17280 | 17280 | 17260 | 17275 | 17270 | 25 | 20 | 274 | 4822 | 62 | ||
| 1204 | 17260 | 17260 | 17260 | 0 | 0 | 1086 | 0 | ||||||
| 1205 | 17235 | 17235 | 17270 | 17235 | 17270 | 17245 | 35 | 10 | 80 | 2074 | 8 | ||
| 1206 | 17235 | 17240 | 17240 | 17240 | 17240 | 17240 | 5 | 5 | 6 | 730 | 0 | ||
| 1207 | 17255 | 17255 | 17255 | 0 | 0 | 734 | 0 | ||||||
| 1208 | 17260 | 17260 | 17260 | 0 | 0 | 18 | 0 | ||||||
| 小计 | 41126 | 358946 | -2598 | ||||||||||
|
| |||||||||||||
| 黄金 | 1109 | 379.48 | 379.48 | 379.48 | 0.00 | 0.00 | 6 | 0 | |||||
| 1110 | 376.87 | 378.21 | 378.21 | 1.34 | 1.34 | 38 | 0 | ||||||
| 1111 | 384.44 | 379.01 | 381.06 | 378.11 | 381.06 | 378.88 | -3.38 | -5.56 | 88 | 138 | 14 | ||
| 1112 | 382.85 | 378.70 | 382.10 | 377.90 | 382.00 | 380.24 | -0.85 | -2.61 | 296516 | 97768 | 810 | ||
| 1201 | 383.25 | 378.00 | 382.28 | 378.00 | 382.21 | 380.38 | -1.04 | -2.87 | 2554 | 716 | -98 | ||
| 1202 | 383.39 | 379.00 | 381.20 | 377.78 | 380.00 | 379.46 | -3.39 | -3.93 | 74 | 140 | -12 | ||
| 1203 | 386.22 | 379.90 | 381.20 | 379.90 | 381.20 | 380.52 | -5.02 | -5.70 | 8 | 92 | 2 | ||
| 1204 | 385.21 | 379.51 | 382.58 | 379.51 | 382.58 | 381.04 | -2.63 | -4.17 | 4 | 18 | 0 | ||
| 1205 | 383.14 | 370.23 | 382.56 | 370.23 | 382.37 | 380.38 | -0.77 | -2.76 | 58 | 30 | -8 | ||
| 1206 | 383.20 | 378.99 | 383.20 | 378.00 | 382.60 | 380.79 | -0.60 | -2.41 | 6452 | 5150 | 640 | ||
| 1207 | 394.94 | 394.94 | 394.94 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1208 | 383.96 | 381.55 | 381.55 | -2.41 | -2.41 | 0 | |||||||
| 小计 | 305754 | 104100 | 1348 | ||||||||||
|
| |||||||||||||
| 铜 | 1109 | 67490 | 67980 | 68180 | 67820 | 67900 | 67970 | 410 | 480 | 2670 | 11250 | -1380 | |
| 1110 | 67460 | 68100 | 68180 | 67710 | 67750 | 67890 | 290 | 430 | 4550 | 47808 | -1492 | ||
| 1111 | 67450 | 68080 | 68170 | 67660 | 67720 | 67870 | 270 | 420 | 135712 | 147728 | -9100 | ||
| 1112 | 67420 | 68050 | 68180 | 67670 | 67710 | 67870 | 290 | 450 | 40830 | 73590 | 1540 | ||
| 1201 | 67380 | 68010 | 68150 | 67650 | 67740 | 67870 | 360 | 490 | 2302 | 12928 | 564 | ||
| 1202 | 67410 | 67940 | 68140 | 67680 | 67720 | 67840 | 310 | 430 | 82 | 5848 | 2 | ||
| 1203 | 67530 | 67990 | 68100 | 67700 | 67720 | 67890 | 190 | 360 | 46 | 2872 | 18 | ||
| 1204 | 67480 | 67960 | 68050 | 67800 | 67800 | 67920 | 320 | 440 | 18 | 1562 | -6 | ||
| 1205 | 67460 | 68000 | 68220 | 67680 | 67680 | 67900 | 220 | 440 | 118 | 1334 | 48 | ||
| 1206 | 67430 | 68380 | 68380 | 67800 | 67800 | 67860 | 370 | 430 | 78 | 1500 | 48 | ||
| 1207 | 67450 | 68000 | 68050 | 67790 | 67790 | 67880 | 340 | 430 | 14 | 692 | -4 | ||
| 1208 | 67560 | 67560 | 68100 | 67560 | 67780 | 67830 | 220 | 270 | 54 | 308 | 10 | ||
| 小计 | 186474 | 307420 | -9752 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 16445 | 16360 | 16470 | 16360 | 16450 | 16430 | 5 | -15 | 36 | 1014 | -4 | |
| 1110 | 16570 | 16685 | 16705 | 16585 | 16610 | 16620 | 40 | 50 | 388 | 3652 | -58 | ||
| 1111 | 16730 | 16810 | 16810 | 16705 | 16735 | 16760 | 5 | 30 | 150 | 1348 | 36 | ||
| 1112 | 16810 | 16840 | 16840 | 30 | 30 | 54 | 0 | ||||||
| 1201 | 17195 | 17005 | 17005 | 17005 | 17005 | 17005 | -190 | -190 | 2 | 48 | -2 | ||
| 1202 | 17120 | 16930 | 16930 | -190 | -190 | 4 | 0 | ||||||
| 1203 | 17425 | 17230 | 17230 | -195 | -195 | 4 | 0 | ||||||
| 1204 | 17410 | 17215 | 17215 | -195 | -195 | 40 | 0 | ||||||
| 1205 | 18000 | 17800 | 17800 | -200 | -200 | 0 | |||||||
| 1206 | 17935 | 17735 | 17735 | -200 | -200 | 2 | 0 | ||||||
| 1207 | 18080 | 17880 | 17880 | -200 | -200 | 0 | |||||||
| 1208 | 17930 | 17730 | 17730 | -200 | -200 | 4 | 0 | ||||||
| 小计 | 576 | 6170 | -28 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1109 | 4710 | 4780 | 4780 | 4780 | 4780 | 4780 | 70 | 70 | 60 | 120 | 0 | |
| 1110 | 4911 | 4916 | 4916 | 4902 | 4902 | 4908 | -9 | -3 | 4022 | 35570 | -2998 | ||
| 1111 | 4880 | 4919 | 4919 | 4873 | 4873 | 4888 | -7 | 8 | 8 | 370 | -4 | ||
| 1112 | 4863 | 4870 | 4876 | 4870 | 4876 | 4873 | 13 | 10 | 4 | 186 | -2 | ||
| 1201 | 4818 | 4838 | 4838 | 4801 | 4803 | 4820 | -15 | 2 | 173872 | 328512 | -6836 | ||
| 1202 | 4798 | 4799 | 4799 | 4799 | 4799 | 4799 | 1 | 1 | 2 | 276 | 0 | ||
| 1203 | 4810 | 4810 | 4810 | 0 | 0 | 36 | 0 | ||||||
| 1204 | 4803 | 4803 | 4803 | 0 | 0 | 200 | 0 | ||||||
| 1205 | 4840 | 4857 | 4858 | 4836 | 4836 | 4842 | -4 | 2 | 614 | 9160 | 32 | ||
| 1206 | 4841 | 4841 | 4841 | 0 | 0 | 100 | 0 | ||||||
| 1207 | 4821 | 4823 | 4823 | 2 | 2 | 48 | 0 | ||||||
| 1208 | 4853 | 4853 | 4853 | 0 | 0 | 6 | 0 | ||||||
| 小计 | 178582 | 374584 | -9808 | ||||||||||
|
| |||||||||||||
| 锌 | 1109 | 16845 | 16965 | 17010 | 16705 | 16900 | 16950 | 55 | 105 | 1210 | 10450 | -920 | |
| 1110 | 16935 | 17110 | 17115 | 16960 | 16990 | 17040 | 55 | 105 | 4654 | 43104 | -2066 | ||
| 1111 | 17020 | 17200 | 17215 | 17055 | 17070 | 17135 | 50 | 115 | 217558 | 243396 | -7954 | ||
| 1112 | 17120 | 17290 | 17310 | 17160 | 17175 | 17230 | 55 | 110 | 44904 | 88138 | 2614 | ||
| 1201 | 17215 | 17400 | 17400 | 17260 | 17275 | 17320 | 60 | 105 | 2964 | 18112 | 420 | ||
| 1202 | 17290 | 17450 | 17465 | 17345 | 17345 | 17420 | 55 | 130 | 152 | 1822 | 42 | ||
| 1203 | 17380 | 17550 | 17560 | 17460 | 17460 | 17495 | 80 | 115 | 56 | 568 | -4 | ||
| 1204 | 17480 | 17620 | 17650 | 17620 | 17650 | 17635 | 170 | 155 | 4 | 374 | -4 | ||
| 1205 | 17620 | 17695 | 17700 | 17640 | 17675 | 17675 | 55 | 55 | 28 | 170 | -6 | ||
| 1206 | 17660 | 17800 | 17840 | 17735 | 17740 | 17765 | 80 | 105 | 18 | 102 | -4 | ||
| 1207 | 17810 | 17950 | 17950 | 17880 | 17880 | 17900 | 70 | 90 | 12 | 50 | 4 | ||
| 1208 | 17900 | 18015 | 18030 | 17940 | 17940 | 17985 | 40 | 85 | 12 | 42 | 2 | ||
| 小计 | 271572 | 406328 | -7876 | ||||||||||
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。
