| 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 | 17505 | 17495 | 17575 | 17490 | 17550 | 17520 | 45 | 15 | 2570 | 46490 | -160 | |
| 1110 | 17325 | 17340 | 17390 | 17290 | 17380 | 17350 | 55 | 25 | 11016 | 99234 | -2752 | ||
| 1111 | 17235 | 17235 | 17315 | 17190 | 17290 | 17255 | 55 | 20 | 54946 | 118376 | 614 | ||
| 1112 | 17175 | 17160 | 17235 | 17115 | 17210 | 17190 | 35 | 15 | 5580 | 74260 | -306 | ||
| 1201 | 17150 | 17120 | 17200 | 17110 | 17195 | 17170 | 45 | 20 | 1340 | 22204 | -234 | ||
| 1202 | 17135 | 17145 | 17180 | 17135 | 17180 | 17150 | 45 | 15 | 520 | 11978 | 254 | ||
| 1203 | 17120 | 17130 | 17160 | 17090 | 17160 | 17130 | 40 | 10 | 174 | 3548 | -22 | ||
| 1204 | 17115 | 17120 | 17150 | 17080 | 17150 | 17115 | 35 | 0 | 34 | 1000 | -34 | ||
| 1205 | 17110 | 17110 | 17145 | 17075 | 17145 | 17105 | 35 | -5 | 48 | 2026 | -10 | ||
| 1206 | 17130 | 17120 | 17145 | 17100 | 17130 | 17120 | 0 | -10 | 32 | 664 | -4 | ||
| 1207 | 17085 | 17145 | 17145 | 17145 | 17145 | 17145 | 60 | 60 | 4 | 718 | 0 | ||
| 1208 | 17100 | 17150 | 17150 | 16760 | 17135 | 17075 | 35 | -25 | 12 | 10 | 0 | ||
| 小计 | 76276 | 380508 | -2654 | ||||||||||
|
| |||||||||||||
| 黄金 | 1109 | 381.57 | 397.79 | 398.68 | 391.01 | 391.03 | 394.09 | 9.46 | 12.52 | 44 | 16 | -6 | |
| 1110 | 382.78 | 390.70 | 391.75 | 388.62 | 390.99 | 390.50 | 8.21 | 7.72 | 22 | 34 | -6 | ||
| 1111 | 386.72 | 391.61 | 392.29 | 389.15 | 391.15 | 390.45 | 4.43 | 3.73 | 78 | 196 | 0 | ||
| 1112 | 388.24 | 394.20 | 394.60 | 390.90 | 391.69 | 392.21 | 3.45 | 3.97 | 225334 | 109760 | -1202 | ||
| 1201 | 388.00 | 393.20 | 393.41 | 390.83 | 391.51 | 392.02 | 3.51 | 4.02 | 1050 | 904 | 110 | ||
| 1202 | 387.02 | 393.01 | 393.01 | 389.62 | 389.62 | 390.61 | 2.60 | 3.59 | 102 | 176 | -16 | ||
| 1203 | 388.13 | 393.00 | 393.00 | 390.82 | 390.82 | 392.07 | 2.69 | 3.94 | 24 | 92 | 8 | ||
| 1204 | 386.09 | 386.09 | 386.09 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1205 | 387.10 | 394.50 | 394.50 | 390.00 | 390.00 | 391.28 | 2.90 | 4.18 | 20 | 22 | 10 | ||
| 1206 | 389.60 | 395.00 | 395.00 | 391.60 | 392.06 | 392.74 | 2.46 | 3.14 | 1920 | 2666 | 70 | ||
| 1207 | 391.32 | 391.32 | 391.32 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1208 | 391.32 | 395.99 | 395.99 | 395.00 | 395.00 | 395.49 | 3.68 | 4.17 | 4 | 0 | |||
| 小计 | 228598 | 113882 | -1032 | ||||||||||
|
| |||||||||||||
| 铜 | 1109 | 66710 | 66360 | 66920 | 66300 | 66800 | 66490 | 90 | -220 | 4198 | 26976 | -492 | |
| 1110 | 66620 | 66620 | 66750 | 66160 | 66700 | 66430 | 80 | -190 | 20012 | 84520 | -3156 | ||
| 1111 | 66510 | 66370 | 66710 | 66010 | 66650 | 66350 | 140 | -160 | 186058 | 166708 | -2696 | ||
| 1112 | 66460 | 66260 | 66700 | 65980 | 66630 | 66320 | 170 | -140 | 12126 | 34216 | 1522 | ||
| 1201 | 66460 | 66800 | 66800 | 66030 | 66570 | 66290 | 110 | -170 | 1118 | 7928 | 198 | ||
| 1202 | 66520 | 66350 | 66610 | 66030 | 66600 | 66290 | 80 | -230 | 756 | 4640 | 86 | ||
| 1203 | 66510 | 66200 | 66670 | 66200 | 66510 | 66340 | 0 | -170 | 34 | 2414 | 12 | ||
| 1204 | 66250 | 66390 | 66690 | 66300 | 66690 | 66470 | 440 | 220 | 28 | 1328 | -8 | ||
| 1205 | 66490 | 66500 | 66790 | 66060 | 66790 | 66370 | 300 | -120 | 44 | 1098 | 14 | ||
| 1206 | 66420 | 66300 | 66660 | 66250 | 66660 | 66320 | 240 | -100 | 64 | 1352 | 32 | ||
| 1207 | 66480 | 66300 | 66670 | 66300 | 66670 | 66310 | 190 | -170 | 70 | 618 | 22 | ||
| 1208 | 66690 | 66300 | 66700 | 66300 | 66700 | 66350 | 10 | -340 | 72 | 142 | 14 | ||
| 小计 | 224580 | 331940 | -4452 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 16530 | 16500 | 16500 | 16430 | 16480 | 16470 | -50 | -60 | 112 | 1580 | -42 | |
| 1110 | 16665 | 16550 | 16665 | 16530 | 16650 | 16605 | -15 | -60 | 702 | 4328 | 88 | ||
| 1111 | 16735 | 16570 | 16775 | 16570 | 16730 | 16690 | -5 | -45 | 156 | 828 | 30 | ||
| 1112 | 16990 | 16995 | 16995 | 16995 | 16995 | 16995 | 5 | 5 | 2 | 30 | 2 | ||
| 1201 | 17175 | 17120 | 17120 | 16925 | 17050 | 17035 | -125 | -140 | 10 | 50 | -2 | ||
| 1202 | 17150 | 17010 | 17010 | -140 | -140 | 4 | 0 | ||||||
| 1203 | 16375 | 16240 | 16240 | -135 | -135 | 4 | 0 | ||||||
| 1204 | 17050 | 17050 | 17050 | 0 | 0 | 40 | 0 | ||||||
| 1205 | 16915 | 16775 | 16775 | -140 | -140 | 0 | |||||||
| 1206 | 16850 | 16710 | 16710 | -140 | -140 | 2 | 0 | ||||||
| 1207 | 16940 | 16800 | 16800 | -140 | -140 | 0 | |||||||
| 1208 | 16940 | 16800 | 16800 | -140 | -140 | 0 | |||||||
| 小计 | 982 | 6866 | 76 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1109 | 4949 | 4949 | 4949 | 0 | 0 | 166 | 0 | |||||
| 1110 | 4922 | 4911 | 4923 | 4911 | 4919 | 4917 | -3 | -5 | 9478 | 115014 | -3638 | ||
| 1111 | 4897 | 4897 | 4897 | 0 | 0 | 410 | 0 | ||||||
| 1112 | 4884 | 4884 | 4884 | 0 | 0 | 202 | 0 | ||||||
| 1201 | 4826 | 4828 | 4836 | 4808 | 4821 | 4823 | -5 | -3 | 236868 | 350814 | 5312 | ||
| 1202 | 4817 | 4831 | 4831 | 4828 | 4828 | 4828 | 11 | 11 | 8 | 256 | -6 | ||
| 1203 | 4845 | 4845 | 4845 | 0 | 0 | 28 | 0 | ||||||
| 1204 | 4875 | 4875 | 4875 | 0 | 0 | 200 | 0 | ||||||
| 1205 | 4842 | 4834 | 4860 | 4833 | 4852 | 4845 | 10 | 3 | 1094 | 5776 | 572 | ||
| 1206 | 4828 | 4818 | 4818 | 4818 | 4818 | 4818 | -10 | -10 | 2 | 102 | 2 | ||
| 1207 | 4868 | 4868 | 4868 | 0 | 0 | 44 | 0 | ||||||
| 1208 | 4815 | 4845 | 4845 | 30 | 30 | 2 | 0 | ||||||
| 小计 | 247450 | 473014 | 2242 | ||||||||||
|
| |||||||||||||
| 锌 | 1109 | 16750 | 16750 | 16800 | 16590 | 16770 | 16690 | 20 | -60 | 4034 | 18144 | -50 | |
| 1110 | 16870 | 16710 | 16855 | 16630 | 16835 | 16760 | -35 | -110 | 33744 | 87154 | -5926 | ||
| 1111 | 16960 | 16875 | 16960 | 16705 | 16915 | 16850 | -45 | -110 | 461226 | 259720 | 3118 | ||
| 1112 | 17060 | 17000 | 17055 | 16820 | 17025 | 16960 | -35 | -100 | 15802 | 38470 | 2284 | ||
| 1201 | 17155 | 17000 | 17135 | 16920 | 17095 | 17045 | -60 | -110 | 3344 | 13338 | 622 | ||
| 1202 | 17265 | 17150 | 17195 | 17005 | 17170 | 17115 | -95 | -150 | 182 | 1686 | -8 | ||
| 1203 | 17250 | 17170 | 17290 | 17170 | 17290 | 17240 | 40 | -10 | 22 | 446 | -6 | ||
| 1204 | 17395 | 17250 | 17360 | 17240 | 17350 | 17315 | -45 | -80 | 22 | 364 | -6 | ||
| 1205 | 17485 | 17525 | 17525 | 17365 | 17440 | 17440 | -45 | -45 | 8 | 140 | 4 | ||
| 1206 | 17680 | 17640 | 17640 | 17560 | 17560 | 17610 | -120 | -70 | 6 | 94 | 4 | ||
| 1207 | 17600 | 17600 | 17610 | 17550 | 17610 | 17590 | 10 | -10 | 10 | 32 | 0 | ||
| 1208 | 17600 | 17590 | 17590 | -10 | -10 | 0 | |||||||
| 小计 | 518400 | 419588 | 36 | ||||||||||
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。
