| 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 | 17695 | 17640 | 17700 | 17460 | 17500 | 17515 | -195 | -180 | 10972 | 54770 | -2746 | |
| 1110 | 17520 | 17415 | 17515 | 17235 | 17265 | 17335 | -255 | -185 | 64672 | 113132 | -8028 | ||
| 1111 | 17410 | 17340 | 17425 | 17125 | 17150 | 17240 | -260 | -170 | 151974 | 117622 | -4218 | ||
| 1112 | 17295 | 17250 | 17315 | 17055 | 17080 | 17130 | -215 | -165 | 23838 | 75446 | -6424 | ||
| 1201 | 17215 | 17165 | 17235 | 17015 | 17040 | 17105 | -175 | -110 | 8936 | 23658 | -1206 | ||
| 1202 | 17210 | 17130 | 17220 | 17010 | 17010 | 17105 | -200 | -105 | 4136 | 11422 | -122 | ||
| 1203 | 17155 | 17120 | 17155 | 16990 | 17000 | 17040 | -155 | -115 | 1036 | 3694 | 286 | ||
| 1204 | 17135 | 17100 | 17140 | 17000 | 17000 | 17050 | -135 | -85 | 64 | 1076 | -10 | ||
| 1205 | 17125 | 17035 | 17100 | 16970 | 16970 | 17025 | -155 | -100 | 358 | 2176 | -60 | ||
| 1206 | 17060 | 17085 | 17085 | 16995 | 17000 | 17025 | -60 | -35 | 24 | 676 | -6 | ||
| 1207 | 17145 | 17070 | 17070 | 16980 | 16990 | 17015 | -155 | -130 | 30 | 712 | 16 | ||
| 1208 | 17065 | 17065 | 17065 | 17065 | 17065 | 0 | 0 | 2 | 2 | 2 | |||
| 小计 | 266042 | 404386 | -22516 | ||||||||||
|
| |||||||||||||
| 黄金 | 1109 | 362.80 | 367.48 | 367.48 | 361.48 | 363.00 | 364.35 | 0.20 | 1.55 | 144 | 44 | 12 | |
| 1110 | 359.94 | 359.92 | 368.09 | 359.92 | 364.36 | 365.02 | 4.42 | 5.08 | 26 | 42 | 2 | ||
| 1111 | 359.21 | 363.17 | 365.30 | 363.00 | 364.00 | 364.03 | 4.79 | 4.82 | 26 | 128 | -6 | ||
| 1112 | 361.09 | 365.09 | 366.60 | 364.04 | 366.46 | 365.15 | 5.37 | 4.06 | 88014 | 87438 | 7590 | ||
| 1201 | 360.12 | 364.00 | 365.97 | 363.24 | 365.54 | 364.51 | 5.42 | 4.39 | 332 | 484 | -14 | ||
| 1202 | 361.42 | 361.42 | 361.42 | 0.00 | 0.00 | 142 | 0 | ||||||
| 1203 | 362.19 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 3.31 | 3.31 | 2 | 72 | -2 | ||
| 1204 | 366.24 | 366.24 | 366.24 | 0.00 | 0.00 | 10 | 0 | ||||||
| 1205 | 361.89 | 364.89 | 364.89 | 364.89 | 364.89 | 364.89 | 3.00 | 3.00 | 2 | 14 | 2 | ||
| 1206 | 362.16 | 366.01 | 367.14 | 365.23 | 367.14 | 366.37 | 4.98 | 4.21 | 638 | 1426 | 68 | ||
| 1207 | 369.99 | 369.99 | 369.99 | 0.00 | 0.00 | 2 | 0 | ||||||
| 1208 | 369.99 | 369.99 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 89184 | 89802 | 7652 | ||||||||||
|
| |||||||||||||
| 铜 | 1109 | 67340 | 67340 | 67450 | 66510 | 66600 | 66840 | -740 | -500 | 6020 | 30036 | -162 | |
| 1110 | 67320 | 67300 | 67390 | 66360 | 66510 | 66800 | -810 | -520 | 134366 | 118162 | -13828 | ||
| 1111 | 67320 | 67300 | 67390 | 66360 | 66490 | 66750 | -830 | -570 | 175830 | 138608 | 19570 | ||
| 1112 | 67370 | 67190 | 67440 | 66440 | 66560 | 66770 | -810 | -600 | 4554 | 21002 | 1694 | ||
| 1201 | 67410 | 67310 | 67460 | 66480 | 66540 | 66830 | -870 | -580 | 1468 | 6638 | 472 | ||
| 1202 | 67440 | 67290 | 67300 | 66530 | 66530 | 66820 | -910 | -620 | 222 | 3308 | -2 | ||
| 1203 | 67480 | 67120 | 67120 | 66530 | 66530 | 66870 | -950 | -610 | 64 | 2158 | 26 | ||
| 1204 | 67590 | 67230 | 67230 | 66600 | 66600 | 66930 | -990 | -660 | 70 | 1250 | 36 | ||
| 1205 | 67590 | 67250 | 67250 | 66600 | 66600 | 66800 | -990 | -790 | 144 | 904 | 84 | ||
| 1206 | 67380 | 67260 | 67260 | 66390 | 66390 | 66850 | -990 | -530 | 56 | 1280 | 10 | ||
| 1207 | 67420 | 67100 | 67130 | 66600 | 66610 | 66820 | -810 | -600 | 188 | 476 | 148 | ||
| 1208 | 66860 | 67000 | 66700 | 66700 | 66850 | 0 | 0 | 34 | 32 | 32 | |||
| 小计 | 323016 | 323854 | 8080 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 16605 | 16580 | 16580 | 16315 | 16315 | 16445 | -290 | -160 | 80 | 2282 | -50 | |
| 1110 | 16735 | 16835 | 16835 | 16410 | 16450 | 16580 | -285 | -155 | 1320 | 4914 | 182 | ||
| 1111 | 16915 | 16900 | 16900 | 16535 | 16610 | 16685 | -305 | -230 | 168 | 834 | 68 | ||
| 1112 | 17095 | 16860 | 16860 | -235 | -235 | 28 | 0 | ||||||
| 1201 | 17685 | 17445 | 17445 | -240 | -240 | 12 | 0 | ||||||
| 1202 | 17610 | 17370 | 17370 | -240 | -240 | 4 | 0 | ||||||
| 1203 | 16815 | 16585 | 16585 | -230 | -230 | 4 | 0 | ||||||
| 1204 | 17150 | 17100 | 17100 | -50 | -50 | 40 | 0 | ||||||
| 1205 | 16960 | 16730 | 16730 | -230 | -230 | 0 | |||||||
| 1206 | 17085 | 16850 | 16850 | -235 | -235 | 2 | 0 | ||||||
| 1207 | 17175 | 16940 | 16940 | -235 | -235 | 0 | |||||||
| 1208 | 17175 | 17175 | 0 | 0 | 0 | ||||||||
| 小计 | 1568 | 8120 | 200 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1109 | 5032 | 4975 | 5028 | 4975 | 5028 | 4996 | -4 | -36 | 22 | 224 | -8 | |
| 1110 | 4936 | 4942 | 4950 | 4923 | 4926 | 4937 | -10 | 1 | 25680 | 146720 | -8642 | ||
| 1111 | 4915 | 4927 | 4928 | 4915 | 4915 | 4919 | 0 | 4 | 16 | 466 | -6 | ||
| 1112 | 4909 | 4909 | 4909 | 0 | 0 | 204 | 0 | ||||||
| 1201 | 4841 | 4865 | 4870 | 4821 | 4833 | 4846 | -8 | 5 | 355402 | 367796 | 25288 | ||
| 1202 | 4859 | 4850 | 4875 | 4836 | 4836 | 4857 | -23 | -2 | 24 | 186 | 6 | ||
| 1203 | 4828 | 4858 | 4858 | 4858 | 4858 | 4858 | 30 | 30 | 30 | 28 | -30 | ||
| 1204 | 4848 | 4846 | 4846 | 4843 | 4843 | 4844 | -5 | -4 | 4 | 204 | -2 | ||
| 1205 | 4853 | 4873 | 4878 | 4837 | 4850 | 4857 | -3 | 4 | 1606 | 4096 | 968 | ||
| 1206 | 4885 | 4853 | 4853 | -32 | -32 | 96 | 0 | ||||||
| 1207 | 4864 | 4850 | 4850 | 4845 | 4845 | 4847 | -19 | -17 | 4 | 32 | 4 | ||
| 1208 | 4841 | 4880 | 4752 | 4880 | 4832 | 0 | 0 | 8 | 0 | ||||
| 小计 | 382796 | 520052 | 17578 | ||||||||||
|
| |||||||||||||
| 锌 | 1109 | 16965 | 16970 | 16970 | 16420 | 16445 | 16625 | -520 | -340 | 3202 | 20270 | -218 | |
| 1110 | 17075 | 17000 | 17040 | 16475 | 16505 | 16750 | -570 | -325 | 193998 | 152610 | -3932 | ||
| 1111 | 17185 | 17120 | 17175 | 16545 | 16600 | 16815 | -585 | -370 | 461136 | 241456 | 61892 | ||
| 1112 | 17300 | 17260 | 17275 | 16670 | 16700 | 16960 | -600 | -340 | 16944 | 28938 | 4886 | ||
| 1201 | 17370 | 17390 | 17390 | 16780 | 16835 | 17040 | -535 | -330 | 5318 | 10660 | 1294 | ||
| 1202 | 17455 | 17380 | 17415 | 16930 | 16930 | 17105 | -525 | -350 | 182 | 1416 | 12 | ||
| 1203 | 17570 | 17275 | 17275 | 17080 | 17080 | 17185 | -490 | -385 | 36 | 382 | 22 | ||
| 1204 | 17490 | 17335 | 17335 | 17190 | 17190 | 17230 | -300 | -260 | 20 | 338 | 4 | ||
| 1205 | 17800 | 17920 | 17920 | 17295 | 17295 | 17555 | -505 | -245 | 46 | 136 | 8 | ||
| 1206 | 18005 | 17700 | 17700 | 17325 | 17325 | 17595 | -680 | -410 | 30 | 104 | 22 | ||
| 1207 | 17905 | 17515 | 17515 | 17510 | 17510 | 17510 | -395 | -395 | 4 | 28 | 0 | ||
| 1208 | 17510 | 17510 | 0 | 0 | 0 | ||||||||
| 小计 | 680916 | 456338 | 63990 | ||||||||||
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。
