| 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 | 1011 | 16270 | 16090 | 16190 | 16060 | 16100 | 16125 | -170 | -145 | 2372 | 30226 | -724 | |
| 1012 | 16415 | 16215 | 16335 | 16210 | 16270 | 16285 | -145 | -130 | 3820 | 66478 | -318 | ||
| 1101 | 16565 | 16385 | 16495 | 16350 | 16425 | 16440 | -140 | -125 | 57930 | 126112 | -7642 | ||
| 1102 | 16735 | 16580 | 16670 | 16520 | 16590 | 16605 | -145 | -130 | 41856 | 75504 | 2706 | ||
| 1103 | 16855 | 16600 | 16815 | 16600 | 16740 | 16750 | -115 | -105 | 7170 | 15980 | -296 | ||
| 1104 | 16885 | 16780 | 16925 | 16740 | 16850 | 16840 | -35 | -45 | 698 | 5216 | 46 | ||
| 1105 | 16915 | 16800 | 17020 | 16800 | 16945 | 16925 | 30 | 10 | 814 | 8330 | 6 | ||
| 1106 | 16990 | 17030 | 17100 | 16860 | 17080 | 16990 | 90 | 0 | 92 | 1026 | 8 | ||
| 1107 | 17140 | 17185 | 17185 | 17185 | 17185 | 17185 | 45 | 45 | 2 | 344 | -2 | ||
| 1108 | 17295 | 17390 | 17390 | 17270 | 17270 | 17325 | -25 | 30 | 10 | 124 | 2 | ||
| 1109 | 17345 | 17345 | 17415 | 17260 | 17415 | 17345 | 70 | 0 | 146 | 280 | -2 | ||
| 1110 | 17440 | 17470 | 17470 | 30 | 30 | 52 | 0 | ||||||
| 小计 | 114910 | 329672 | -6216 | ||||||||||
| 黄金 | 1011 | 287.05 | 285.20 | 287.05 | -1.85 | 0.00 | 0 | ||||||
| 1012 | 287.48 | 286.20 | 286.30 | 285.00 | 285.88 | 285.63 | -1.60 | -1.85 | 2678 | 7864 | -1774 | ||
| 1101 | 286.91 | 285.56 | 286.95 | 285.11 | 285.11 | 286.05 | -1.80 | -0.86 | 22 | 150 | 8 | ||
| 1102 | 287.33 | 287.49 | 288.26 | 282.87 | 288.25 | 287.89 | 0.92 | 0.56 | 122 | 384 | 104 | ||
| 1103 | 287.78 | 286.77 | 286.77 | 286.77 | 286.77 | 286.77 | -1.01 | -1.01 | 4 | 88 | 0 | ||
| 1104 | 282.84 | 286.19 | 286.19 | 286.19 | 286.19 | 286.19 | 3.35 | 3.35 | 2 | 102 | 0 | ||
| 1105 | 287.79 | 288.45 | 288.45 | 287.35 | 287.35 | 287.64 | -0.44 | -0.15 | 10 | 84 | 2 | ||
| 1106 | 289.09 | 287.88 | 287.99 | 287.08 | 287.55 | 287.51 | -1.54 | -1.58 | 15034 | 53180 | 4186 | ||
| 1107 | 287.76 | 288.40 | 288.40 | 286.05 | 286.05 | 287.22 | -1.71 | -0.54 | 4 | 40 | 0 | ||
| 1108 | 280.35 | 279.82 | 279.82 | -0.53 | -0.53 | 0 | |||||||
| 1109 | 287.91 | 287.37 | 287.37 | -0.54 | -0.54 | 8 | 0 | ||||||
| 1110 | 288.40 | 287.86 | 287.86 | -0.54 | -0.54 | 4 | 0 | ||||||
| 小计 | 17876 | 61904 | 2526 | ||||||||||
| 铜 | 1011 | 64210 | 63480 | 63830 | 63380 | 63700 | 63640 | -510 | -570 | 3864 | 17966 | -1042 | |
| 1012 | 64310 | 63710 | 63910 | 63400 | 63660 | 63720 | -650 | -590 | 9320 | 51184 | -4544 | ||
| 1101 | 64410 | 63830 | 64060 | 63460 | 63700 | 63760 | -710 | -650 | 44302 | 100144 | -6244 | ||
| 1102 | 64590 | 64010 | 64330 | 63600 | 64020 | 64000 | -570 | -590 | 183540 | 144258 | 8646 | ||
| 1103 | 64650 | 63760 | 64330 | 63650 | 64050 | 64010 | -600 | -640 | 3610 | 10572 | 822 | ||
| 1104 | 64610 | 64130 | 64280 | 63800 | 64030 | 64020 | -580 | -590 | 170 | 1526 | 18 | ||
| 1105 | 64730 | 64200 | 64270 | 63600 | 64000 | 63900 | -730 | -830 | 392 | 1832 | 20 | ||
| 1106 | 64570 | 64390 | 64390 | 63890 | 64090 | 64070 | -480 | -500 | 46 | 878 | -4 | ||
| 1107 | 64520 | 64130 | 64300 | 63870 | 64300 | 64060 | -220 | -460 | 30 | 464 | -4 | ||
| 1108 | 64630 | 64100 | 64240 | 64100 | 64240 | 64170 | -390 | -460 | 4 | 298 | -2 | ||
| 1109 | 64610 | 64000 | 64390 | 63800 | 64390 | 64010 | -220 | -600 | 22 | 318 | -4 | ||
| 1110 | 65030 | 64650 | 64650 | 63780 | 64160 | 64140 | -870 | -890 | 32 | 50 | 10 | ||
| 小计 | 245332 | 329490 | -2328 | ||||||||||
| 螺纹钢 | 1011 | 4300 | 4319 | 4333 | 4301 | 4318 | 4316 | 18 | 16 | 384 | 8830 | -276 | |
| 1012 | 4293 | 4308 | 4322 | 4301 | 4306 | 4312 | 13 | 19 | 502 | 16250 | -170 | ||
| 1101 | 4309 | 4338 | 4338 | 4304 | 4319 | 4315 | 10 | 6 | 50914 | 224068 | -10940 | ||
| 1102 | 4315 | 4309 | 4330 | 4309 | 4325 | 4322 | 10 | 7 | 1468 | 18950 | 826 | ||
| 1103 | 4354 | 4350 | 4383 | 4342 | 4360 | 4364 | 6 | 10 | 350 | 11944 | 70 | ||
| 1104 | 4413 | 4390 | 4431 | 4390 | 4418 | 4422 | 5 | 9 | 584 | 10322 | 4 | ||
| 1105 | 4507 | 4499 | 4525 | 4490 | 4504 | 4508 | -3 | 1 | 1680382 | 1008602 | -5836 | ||
| 1106 | 4513 | 4519 | 4528 | 4504 | 4517 | 4519 | 4 | 6 | 126 | 1182 | 20 | ||
| 1107 | 4546 | 4570 | 4570 | 4536 | 4543 | 4555 | -3 | 9 | 346 | 6290 | -206 | ||
| 1108 | 4563 | 4579 | 4579 | 4559 | 4560 | 4568 | -3 | 5 | 20 | 438 | 2 | ||
| 1109 | 4600 | 4605 | 4607 | 4580 | 4592 | 4594 | -8 | -6 | 162 | 1196 | -16 | ||
| 1110 | 4663 | 4617 | 4680 | 4617 | 4650 | 4655 | -13 | -8 | 662 | 1690 | 448 | ||
| 小计 | 1735900 | 1309762 | -16074 | ||||||||||
| 线材 | 1011 | 4440 | 4444 | 4444 | 4420 | 4420 | 4436 | -20 | -4 | 8 | 64 | 2 | |
| 1012 | 4430 | 4430 | 4430 | 4430 | 4430 | 4430 | 0 | 0 | 16 | 8 | -16 | ||
| 1101 | 4404 | 4426 | 4426 | 4426 | 4426 | 4426 | 22 | 22 | 12 | 88 | 0 | ||
| 1102 | 4444 | 4444 | 4444 | 0 | 0 | 24 | 0 | ||||||
| 1103 | 4414 | 4451 | 4451 | 37 | 37 | 32 | 0 | ||||||
| 1104 | 4517 | 4451 | 4530 | 4451 | 4529 | 4495 | 12 | -22 | 14 | 10 | -4 | ||
| 1105 | 4590 | 4559 | 4606 | 4559 | 4574 | 4586 | -16 | -4 | 8 | 56 | 0 | ||
| 1106 | 4584 | 4584 | 4584 | 0 | 0 | 2 | 0 | ||||||
| 1107 | 4586 | 4586 | 4586 | 0 | 0 | 2 | 0 | ||||||
| 1108 | 4579 | 4579 | 4579 | 0 | 0 | 22 | 0 | ||||||
| 1109 | 4601 | 4601 | 4601 | 0 | 0 | 0 | |||||||
| 1110 | 4666 | 4562 | 4668 | 4432 | 4668 | 4582 | 2 | -84 | 8 | 0 | |||
| 小计 | 66 | 308 | -18 | ||||||||||
| 锌 | 1011 | 20475 | 20080 | 20185 | 19585 | 19980 | 19965 | -495 | -510 | 1978 | 15938 | -166 | |
| 1012 | 20565 | 20385 | 20385 | 19895 | 20115 | 20120 | -450 | -445 | 9712 | 24558 | -776 | ||
| 1101 | 20810 | 20505 | 20550 | 20055 | 20330 | 20305 | -480 | -505 | 142214 | 64460 | -6456 | ||
| 1102 | 20950 | 20615 | 20730 | 20225 | 20530 | 20495 | -420 | -455 | 1678396 | 353026 | 7620 | ||
| 1103 | 21075 | 20675 | 20850 | 20365 | 20660 | 20630 | -415 | -445 | 39090 | 29682 | 3358 | ||
| 1104 | 21185 | 20515 | 20925 | 20455 | 20780 | 20710 | -405 | -475 | 1028 | 2898 | 34 | ||
| 1105 | 21325 | 20890 | 21330 | 20590 | 20930 | 20845 | -395 | -480 | 4126 | 5130 | -96 | ||
| 1106 | 21295 | 20935 | 21150 | 20705 | 21020 | 20980 | -275 | -315 | 724 | 2284 | -92 | ||
| 1107 | 21355 | 21055 | 21180 | 20705 | 21070 | 20970 | -285 | -385 | 558 | 1614 | -262 | ||
| 1108 | 21475 | 21165 | 21200 | 20900 | 21190 | 21085 | -285 | -390 | 396 | 2602 | -74 | ||
| 1109 | 21455 | 21000 | 21250 | 20990 | 21200 | 21175 | -255 | -280 | 674 | 1212 | 270 | ||
| 1110 | 21300 | 21100 | 21300 | 20780 | 21285 | 21245 | -15 | -55 | 290 | 772 | 176 | ||
| 小计 | 1879186 | 504176 | 3536 | ||||||||||
注：表中铜、铝、锌1010为现货合约
1、报价单位：铜、铝、锌、螺纹钢为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；螺纹钢为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。
