| 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 | 1110 | 16730 | 16895 | 16935 | 16800 | 16935 | 16855 | 205 | 125 | 4498 | 33590 | -2706 | |
| 1111 | 16535 | 16705 | 16750 | 16600 | 16745 | 16670 | 210 | 135 | 10700 | 67804 | -326 | ||
| 1112 | 16350 | 16530 | 16650 | 16450 | 16640 | 16560 | 290 | 210 | 50090 | 100720 | -3618 | ||
| 1201 | 16310 | 16480 | 16600 | 16425 | 16595 | 16520 | 285 | 210 | 16560 | 45486 | 928 | ||
| 1202 | 16280 | 16460 | 16560 | 16405 | 16525 | 16500 | 245 | 220 | 2594 | 23346 | -456 | ||
| 1203 | 16275 | 16410 | 16610 | 16410 | 16610 | 16510 | 335 | 235 | 860 | 7514 | -368 | ||
| 1204 | 16305 | 16500 | 16580 | 16440 | 16580 | 16500 | 275 | 195 | 144 | 2146 | -34 | ||
| 1205 | 16230 | 16530 | 16550 | 16400 | 16500 | 16500 | 270 | 270 | 522 | 2608 | -90 | ||
| 1206 | 16305 | 16550 | 16550 | 16500 | 16500 | 16530 | 195 | 225 | 82 | 1246 | -82 | ||
| 1207 | 16420 | 16555 | 16625 | 16505 | 16625 | 16580 | 205 | 160 | 46 | 1130 | -12 | ||
| 1208 | 16400 | 16600 | 16600 | 16560 | 16570 | 16575 | 170 | 175 | 16 | 408 | -14 | ||
| 1209 | 16405 | 16610 | 16750 | 16610 | 16700 | 16665 | 295 | 260 | 14 | 196 | -4 | ||
| 小计 | 86126 | 286194 | -6782 | ||||||||||
|
| |||||||||||||
| 黄金 | 1110 | 332.78 | 310.22 | 358.21 | 310.22 | 335.00 | 336.69 | 2.22 | 3.91 | 14 | 0 | ||
| 1111 | 333.31 | 339.05 | 340.24 | 337.15 | 338.16 | 338.68 | 4.85 | 5.37 | 36 | 62 | -6 | ||
| 1112 | 332.48 | 334.78 | 339.60 | 334.60 | 338.39 | 337.69 | 5.91 | 5.21 | 113756 | 51834 | 2446 | ||
| 1201 | 332.45 | 335.78 | 340.50 | 335.78 | 339.15 | 338.60 | 6.70 | 6.15 | 820 | 542 | -14 | ||
| 1202 | 331.15 | 339.25 | 339.40 | 339.25 | 339.40 | 339.33 | 8.25 | 8.18 | 6 | 106 | -4 | ||
| 1203 | 332.79 | 338.50 | 338.78 | 338.40 | 338.78 | 338.61 | 5.99 | 5.82 | 8 | 66 | 2 | ||
| 1204 | 332.22 | 338.00 | 339.79 | 338.00 | 339.79 | 339.14 | 7.57 | 6.92 | 8 | 16 | -2 | ||
| 1205 | 334.44 | 340.38 | 340.38 | 339.10 | 340.20 | 339.89 | 5.76 | 5.45 | 6 | 22 | 2 | ||
| 1206 | 333.39 | 336.00 | 341.00 | 336.00 | 339.91 | 339.33 | 6.52 | 5.94 | 5228 | 7720 | 324 | ||
| 1207 | 334.12 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 6.18 | 6.18 | 2 | 14 | 0 | ||
| 1208 | 335.14 | 341.33 | 341.33 | 6.19 | 6.19 | 6 | 0 | ||||||
| 1209 | 331.64 | 339.00 | 340.41 | 339.00 | 339.00 | 339.80 | 7.36 | 8.16 | 18 | 20 | 0 | ||
| 小计 | 119902 | 60408 | 2748 | ||||||||||
|
| |||||||||||||
| 铜 | 1110 | 52680 | 52850 | 55000 | 52850 | 55000 | 53480 | 2320 | 800 | 5578 | 18368 | -76 | |
| 1111 | 52500 | 52950 | 54940 | 52650 | 54800 | 53720 | 2300 | 1220 | 17666 | 43852 | -2378 | ||
| 1112 | 52300 | 52600 | 54900 | 52410 | 54790 | 53500 | 2490 | 1200 | 530870 | 179698 | -14690 | ||
| 1201 | 52120 | 52580 | 54830 | 52380 | 54800 | 53450 | 2680 | 1330 | 94350 | 70640 | -954 | ||
| 1202 | 52130 | 52900 | 54900 | 52370 | 54900 | 53340 | 2770 | 1210 | 7882 | 19080 | 492 | ||
| 1203 | 52340 | 52930 | 55000 | 52600 | 55000 | 53820 | 2660 | 1480 | 1482 | 8336 | 384 | ||
| 1204 | 52430 | 52750 | 55180 | 52750 | 55110 | 53640 | 2680 | 1210 | 482 | 5568 | 184 | ||
| 1205 | 52580 | 53300 | 55360 | 53060 | 55360 | 53730 | 2780 | 1150 | 438 | 2828 | 86 | ||
| 1206 | 52800 | 53320 | 55480 | 53300 | 55350 | 54250 | 2550 | 1450 | 166 | 2542 | 28 | ||
| 1207 | 52870 | 53330 | 54920 | 53330 | 54920 | 53910 | 2050 | 1040 | 118 | 1174 | 38 | ||
| 1208 | 52980 | 53880 | 55890 | 53720 | 55890 | 54390 | 2910 | 1410 | 116 | 712 | 2 | ||
| 1209 | 53110 | 53600 | 56200 | 53600 | 56200 | 54600 | 3090 | 1490 | 82 | 494 | -6 | ||
| 小计 | 659230 | 353292 | -16890 | ||||||||||
|
| |||||||||||||
| 铅 | 1110 | 14110 | 14400 | 14660 | 14390 | 14660 | 14435 | 550 | 325 | 68 | 844 | -22 | |
| 1111 | 14095 | 14315 | 14880 | 14315 | 14880 | 14590 | 785 | 495 | 818 | 2484 | -102 | ||
| 1112 | 14160 | 14550 | 14950 | 14460 | 14900 | 14775 | 740 | 615 | 128 | 844 | 6 | ||
| 1201 | 14255 | 14685 | 15180 | 14610 | 15155 | 14985 | 900 | 730 | 54 | 156 | 12 | ||
| 1202 | 14470 | 15210 | 15210 | 740 | 740 | 6 | 0 | ||||||
| 1203 | 14680 | 15430 | 15430 | 750 | 750 | 6 | 0 | ||||||
| 1204 | 15040 | 15165 | 15165 | 15165 | 15165 | 15165 | 125 | 125 | 4 | 40 | 0 | ||
| 1205 | 14925 | 15045 | 15045 | 120 | 120 | 0 | |||||||
| 1206 | 14865 | 14985 | 14985 | 120 | 120 | 2 | 0 | ||||||
| 1207 | 14995 | 15115 | 15115 | 120 | 120 | 0 | |||||||
| 1208 | 14615 | 14735 | 14735 | 120 | 120 | 0 | |||||||
| 1209 | 14615 | 14735 | 14735 | 120 | 120 | 0 | |||||||
| 小计 | 1072 | 4382 | -106 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1110 | 4613 | 4613 | 4620 | 4350 | 4350 | 4589 | -263 | -24 | 1288 | 2584 | -866 | |
| 1111 | 4554 | 4501 | 4532 | 4486 | 4528 | 4499 | -26 | -55 | 22 | 130 | -8 | ||
| 1112 | 4393 | 4428 | 4428 | 4324 | 4364 | 4357 | -29 | -36 | 104 | 358 | -32 | ||
| 1201 | 4314 | 4315 | 4352 | 4290 | 4339 | 4316 | 25 | 2 | 575992 | 490908 | -2020 | ||
| 1202 | 4315 | 4299 | 4314 | 4277 | 4314 | 4305 | -1 | -10 | 268 | 200 | -96 | ||
| 1203 | 4317 | 4392 | 4392 | 4300 | 4300 | 4330 | -17 | 13 | 6 | 98 | 0 | ||
| 1204 | 4345 | 4335 | 4335 | 4335 | 4335 | 4335 | -10 | -10 | 16 | 240 | 0 | ||
| 1205 | 4318 | 4315 | 4351 | 4281 | 4342 | 4310 | 24 | -8 | 56938 | 108958 | 22456 | ||
| 1206 | 4431 | 4360 | 4360 | 4339 | 4356 | 4352 | -75 | -79 | 8 | 96 | -2 | ||
| 1207 | 4326 | 4333 | 4333 | 4333 | 4333 | 4333 | 7 | 7 | 4 | 40 | 0 | ||
| 1208 | 4359 | 4359 | 4359 | 0 | 0 | 8 | 0 | ||||||
| 1209 | 4423 | 4423 | 4423 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 634646 | 603622 | 19432 | ||||||||||
|
| |||||||||||||
| 锌 | 1110 | 14475 | 14590 | 15300 | 14590 | 15300 | 14920 | 825 | 445 | 1768 | 14920 | -864 | |
| 1111 | 14465 | 14715 | 15420 | 14665 | 15335 | 15010 | 870 | 545 | 29814 | 59396 | -8682 | ||
| 1112 | 14500 | 14790 | 15410 | 14695 | 15400 | 15070 | 900 | 570 | 400770 | 194430 | -2786 | ||
| 1201 | 14570 | 14840 | 15475 | 14765 | 15450 | 15140 | 880 | 570 | 55214 | 80986 | 5556 | ||
| 1202 | 14530 | 14915 | 15600 | 14850 | 15600 | 15220 | 1070 | 690 | 4238 | 11334 | 712 | ||
| 1203 | 14625 | 15000 | 15735 | 15000 | 15735 | 15370 | 1110 | 745 | 496 | 4952 | 114 | ||
| 1204 | 14825 | 15150 | 15640 | 15110 | 15630 | 15465 | 805 | 640 | 178 | 790 | 20 | ||
| 1205 | 14875 | 15325 | 15765 | 15255 | 15745 | 15540 | 870 | 665 | 140 | 468 | -18 | ||
| 1206 | 14975 | 15255 | 15800 | 15255 | 15800 | 15585 | 825 | 610 | 24 | 192 | -8 | ||
| 1207 | 15070 | 15420 | 15900 | 15420 | 15895 | 15770 | 825 | 700 | 36 | 348 | 12 | ||
| 1208 | 15080 | 15550 | 15900 | 15550 | 15900 | 15730 | 820 | 650 | 10 | 162 | -6 | ||
| 1209 | 15045 | 15520 | 16155 | 15500 | 16155 | 15855 | 1110 | 810 | 76 | 68 | -6 | ||
| 小计 | 492764 | 368046 | -5956 | ||||||||||
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。
