| 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 | 17335 | 17020 | 17070 | 16640 | 16740 | 16795 | -595 | -540 | 12930 | 52408 | -7142 | |
| 1111 | 17140 | 16995 | 16995 | 16450 | 16590 | 16620 | -550 | -520 | 58990 | 82072 | -15890 | ||
| 1112 | 16990 | 16705 | 16750 | 16310 | 16495 | 16470 | -495 | -520 | 170922 | 121280 | 13600 | ||
| 1201 | 16905 | 16580 | 16630 | 16225 | 16455 | 16385 | -450 | -520 | 25162 | 46720 | 5928 | ||
| 1202 | 16835 | 16550 | 16800 | 16160 | 16445 | 16300 | -390 | -535 | 9626 | 24412 | 4668 | ||
| 1203 | 16830 | 16520 | 16555 | 16155 | 16440 | 16280 | -390 | -550 | 4344 | 9206 | 1842 | ||
| 1204 | 16840 | 16310 | 16475 | 16165 | 16455 | 16230 | -385 | -610 | 682 | 1650 | 208 | ||
| 1205 | 16865 | 16435 | 16580 | 16190 | 16390 | 16275 | -475 | -590 | 492 | 2538 | 180 | ||
| 1206 | 16915 | 16735 | 16735 | 16235 | 16480 | 16390 | -435 | -525 | 226 | 1266 | 134 | ||
| 1207 | 16875 | 16750 | 16750 | 16200 | 16455 | 16350 | -420 | -525 | 576 | 1360 | -44 | ||
| 1208 | 16860 | 16550 | 16550 | 16185 | 16455 | 16350 | -405 | -510 | 358 | 428 | 238 | ||
| 1209 | 17110 | 16500 | 16500 | 16425 | 16425 | 16445 | -685 | -665 | 146 | 200 | 118 | ||
| 小计 | 284454 | 343540 | 3840 | ||||||||||
|
| |||||||||||||
| 黄金 | 1110 | 375.00 | 361.00 | 367.00 | 356.26 | 356.26 | 361.94 | -18.74 | -13.06 | 10 | 4 | 2 | |
| 1111 | 367.24 | 365.89 | 365.89 | 356.66 | 358.42 | 360.36 | -8.82 | -6.88 | 26 | 88 | -2 | ||
| 1112 | 367.51 | 361.48 | 363.68 | 355.86 | 361.24 | 359.94 | -6.27 | -7.57 | 225766 | 73048 | -8808 | ||
| 1201 | 368.31 | 363.99 | 364.35 | 356.02 | 361.38 | 360.74 | -6.93 | -7.57 | 2462 | 630 | -20 | ||
| 1202 | 368.03 | 364.00 | 364.00 | 356.60 | 361.00 | 359.03 | -7.03 | -9.00 | 14 | 102 | 4 | ||
| 1203 | 374.05 | 362.50 | 362.50 | 356.51 | 359.68 | 359.80 | -14.37 | -14.25 | 14 | 84 | 6 | ||
| 1204 | 368.43 | 363.60 | 364.40 | 362.78 | 362.78 | 363.44 | -5.65 | -4.99 | 14 | 26 | -10 | ||
| 1205 | 369.04 | 364.04 | 364.04 | 357.16 | 360.00 | 359.62 | -9.04 | -9.42 | 18 | 22 | -2 | ||
| 1206 | 369.13 | 363.00 | 365.10 | 356.95 | 362.50 | 361.51 | -6.63 | -7.62 | 9516 | 8822 | -428 | ||
| 1207 | 367.96 | 359.86 | 359.86 | 359.86 | 359.86 | 359.86 | -8.10 | -8.10 | 2 | 18 | 2 | ||
| 1208 | 371.44 | 357.02 | 359.79 | 357.02 | 358.00 | 358.27 | -13.44 | -13.17 | 6 | 4 | 0 | ||
| 1209 | 371.44 | 358.27 | 358.27 | -13.17 | -13.17 | 0 | |||||||
| 小计 | 237848 | 82848 | -9256 | ||||||||||
|
| |||||||||||||
| 铜 | 1110 | 61030 | 57530 | 58440 | 57360 | 57360 | 57640 | -3670 | -3390 | 7540 | 26432 | -2128 | |
| 1111 | 60840 | 57500 | 58470 | 57180 | 57180 | 57490 | -3660 | -3350 | 61972 | 78640 | -13624 | ||
| 1112 | 60580 | 57500 | 58400 | 56940 | 56940 | 57340 | -3640 | -3240 | 509738 | 206324 | -16738 | ||
| 1201 | 60570 | 57200 | 58230 | 56930 | 56930 | 57280 | -3640 | -3290 | 63416 | 53356 | 6516 | ||
| 1202 | 60680 | 57190 | 58300 | 57030 | 57030 | 57330 | -3650 | -3350 | 5876 | 15498 | 846 | ||
| 1203 | 60570 | 57900 | 58320 | 56930 | 56930 | 57310 | -3640 | -3260 | 1914 | 6010 | 92 | ||
| 1204 | 60570 | 57700 | 58000 | 56930 | 56930 | 57280 | -3640 | -3290 | 464 | 3510 | 52 | ||
| 1205 | 60620 | 57940 | 58480 | 56980 | 56980 | 57430 | -3640 | -3190 | 622 | 1870 | 106 | ||
| 1206 | 60510 | 58000 | 58000 | 56870 | 56870 | 57110 | -3640 | -3400 | 464 | 2050 | 86 | ||
| 1207 | 60620 | 58500 | 58500 | 56980 | 56980 | 57340 | -3640 | -3280 | 148 | 816 | 58 | ||
| 1208 | 60610 | 58000 | 58120 | 56970 | 56970 | 57400 | -3640 | -3210 | 116 | 396 | 52 | ||
| 1209 | 60920 | 57900 | 57900 | 57260 | 57260 | 57360 | -3660 | -3560 | 110 | 188 | 82 | ||
| 小计 | 652380 | 395090 | -24600 | ||||||||||
|
| |||||||||||||
| 铅 | 1110 | 15300 | 14585 | 14680 | 14380 | 14420 | 14540 | -880 | -760 | 852 | 1354 | -240 | |
| 1111 | 15395 | 14810 | 14810 | 14470 | 14470 | 14620 | -925 | -775 | 2318 | 2658 | -118 | ||
| 1112 | 15495 | 14830 | 14930 | 14565 | 14565 | 14735 | -930 | -760 | 446 | 388 | 156 | ||
| 1201 | 15760 | 14885 | 14955 | 14810 | 14810 | 14860 | -950 | -900 | 16 | 64 | -2 | ||
| 1202 | 15620 | 14730 | 14730 | -890 | -890 | 4 | 0 | ||||||
| 1203 | 15700 | 14805 | 14805 | -895 | -895 | 6 | 0 | ||||||
| 1204 | 16130 | 15300 | 15300 | 15160 | 15160 | 15170 | -970 | -960 | 22 | 40 | 0 | ||
| 1205 | 16005 | 15055 | 15055 | -950 | -950 | 0 | |||||||
| 1206 | 15950 | 15000 | 15000 | -950 | -950 | 2 | 0 | ||||||
| 1207 | 16085 | 15130 | 15130 | -955 | -955 | 0 | |||||||
| 1208 | 15685 | 14750 | 14750 | -935 | -935 | 0 | |||||||
| 1209 | 15685 | 14750 | 14750 | -935 | -935 | 0 | |||||||
| 小计 | 3654 | 4516 | -204 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1110 | 4837 | 4780 | 4820 | 4758 | 4784 | 4787 | -53 | -50 | 3732 | 11698 | -1530 | |
| 1111 | 4733 | 4621 | 4670 | 4616 | 4669 | 4647 | -64 | -86 | 62 | 318 | -6 | ||
| 1112 | 4626 | 4525 | 4657 | 4513 | 4579 | 4577 | -47 | -49 | 220 | 450 | -50 | ||
| 1201 | 4581 | 4480 | 4549 | 4455 | 4514 | 4498 | -67 | -83 | 787892 | 529596 | -46490 | ||
| 1202 | 4604 | 4536 | 4559 | 4478 | 4490 | 4528 | -114 | -76 | 74 | 238 | -4 | ||
| 1203 | 4576 | 4519 | 4539 | 4477 | 4539 | 4502 | -37 | -74 | 22 | 66 | 12 | ||
| 1204 | 4635 | 4562 | 4569 | 4523 | 4538 | 4541 | -97 | -94 | 38 | 204 | 0 | ||
| 1205 | 4623 | 4481 | 4549 | 4470 | 4509 | 4509 | -114 | -114 | 34250 | 53654 | 15044 | ||
| 1206 | 4638 | 4585 | 4585 | 4509 | 4509 | 4561 | -129 | -77 | 22 | 96 | -2 | ||
| 1207 | 4656 | 4561 | 4579 | 4540 | 4540 | 4560 | -116 | -96 | 16 | 44 | -2 | ||
| 1208 | 4708 | 4599 | 4640 | 4514 | 4523 | 4568 | -185 | -140 | 22 | 14 | -4 | ||
| 1209 | 4662 | 4500 | 4676 | 4480 | 4480 | 4582 | -182 | -80 | 10 | 2 | 2 | ||
| 小计 | 826360 | 596380 | -33030 | ||||||||||
|
| |||||||||||||
| 锌 | 1110 | 15815 | 15180 | 15350 | 14865 | 14920 | 15125 | -895 | -690 | 8054 | 21876 | -2272 | |
| 1111 | 15860 | 15100 | 15470 | 14905 | 14950 | 15195 | -910 | -665 | 131092 | 110670 | -26060 | ||
| 1112 | 15940 | 15450 | 15555 | 14980 | 15055 | 15260 | -885 | -680 | 590264 | 214696 | 4364 | ||
| 1201 | 16025 | 15500 | 15640 | 15060 | 15135 | 15320 | -890 | -705 | 54220 | 50752 | 6906 | ||
| 1202 | 16085 | 15700 | 15700 | 15115 | 15210 | 15410 | -875 | -675 | 5506 | 5406 | 1260 | ||
| 1203 | 16080 | 15680 | 15810 | 15115 | 15290 | 15300 | -790 | -780 | 2330 | 1934 | 636 | ||
| 1204 | 16240 | 15720 | 15835 | 15265 | 15375 | 15465 | -865 | -775 | 82 | 546 | 4 | ||
| 1205 | 16325 | 15565 | 15960 | 15345 | 15520 | 15580 | -805 | -745 | 366 | 354 | 30 | ||
| 1206 | 16385 | 15975 | 16025 | 15400 | 15665 | 15600 | -720 | -785 | 78 | 108 | 0 | ||
| 1207 | 16570 | 16135 | 16135 | 15575 | 15850 | 15885 | -720 | -685 | 84 | 126 | 28 | ||
| 1208 | 16720 | 15935 | 16290 | 15715 | 15715 | 16065 | -1005 | -655 | 292 | 90 | 34 | ||
| 1209 | 16725 | 16370 | 16370 | 15720 | 15720 | 15970 | -1005 | -755 | 40 | 18 | 16 | ||
| 小计 | 792408 | 406576 | -15054 | ||||||||||
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。
