| 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 | 1012 | 16385 | 16535 | 16535 | 16300 | 16300 | 16395 | -85 | 10 | 5384 | 38080 | 160 | |
| 1101 | 16585 | 16710 | 16710 | 16465 | 16480 | 16565 | -105 | -20 | 8056 | 67384 | -1686 | ||
| 1102 | 16780 | 16885 | 16890 | 16655 | 16655 | 16780 | -125 | 0 | 121658 | 114232 | -5420 | ||
| 1103 | 16985 | 17025 | 17050 | 16810 | 16815 | 16950 | -170 | -35 | 22198 | 50832 | -2394 | ||
| 1104 | 17095 | 17150 | 17200 | 16955 | 17200 | 17075 | 105 | -20 | 816 | 9978 | -34 | ||
| 1105 | 17155 | 17220 | 17275 | 17035 | 17035 | 17150 | -120 | -5 | 798 | 12716 | -64 | ||
| 1106 | 17275 | 17300 | 17340 | 17135 | 17135 | 17265 | -140 | -10 | 118 | 3700 | -16 | ||
| 1107 | 17430 | 17400 | 17400 | -30 | -30 | 416 | 0 | ||||||
| 1108 | 17520 | 17520 | 17520 | 0 | 0 | 156 | 0 | ||||||
| 1109 | 17580 | 17570 | 17675 | 17300 | 17300 | 17580 | -280 | 0 | 68 | 342 | -6 | ||
| 1110 | 17585 | 17585 | 17585 | 0 | 0 | 84 | 0 | ||||||
| 1111 | 17585 | 17585 | 0 | 0 | 0 | ||||||||
| 小计 | 159096 | 297920 | -9460 | ||||||||||
| 黄金 | 1012 | 293.44 | 293.32 | 293.32 | 290.03 | 291.73 | 292.00 | -1.71 | -1.44 | 210 | 1500 | -104 | |
| 1101 | 292.30 | 293.25 | 293.25 | 290.76 | 293.06 | 292.10 | 0.76 | -0.20 | 22 | 188 | 0 | ||
| 1102 | 294.92 | 294.90 | 294.90 | 291.20 | 291.20 | 292.62 | -3.72 | -2.30 | 8 | 376 | 4 | ||
| 1103 | 296.44 | 294.00 | 294.00 | 292.10 | 292.81 | 293.02 | -3.63 | -3.42 | 50 | 100 | 0 | ||
| 1104 | 296.06 | 292.64 | 292.64 | -3.42 | -3.42 | 90 | 0 | ||||||
| 1105 | 296.73 | 294.39 | 294.95 | 294.00 | 294.51 | 294.44 | -2.22 | -2.29 | 28 | 76 | -20 | ||
| 1106 | 296.94 | 295.02 | 295.88 | 294.00 | 294.55 | 294.71 | -2.39 | -2.23 | 34130 | 65994 | 38 | ||
| 1107 | 295.96 | 294.80 | 295.00 | 294.30 | 295.00 | 294.71 | -0.96 | -1.25 | 14 | 50 | 2 | ||
| 1108 | 297.30 | 297.30 | 297.30 | 0.00 | 0.00 | 2 | 0 | ||||||
| 1109 | 304.36 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -8.36 | -8.36 | 8 | 22 | 6 | ||
| 1110 | 296.93 | 295.01 | 296.70 | 295.01 | 295.22 | 295.64 | -1.71 | -1.29 | 6 | 34 | 2 | ||
| 1111 | 295.64 | 295.64 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 34476 | 68432 | -72 | ||||||||||
| 铜 | 1012 | 64880 | 65150 | 65150 | 64010 | 64100 | 64400 | -780 | -480 | 5738 | 26202 | -1554 | |
| 1101 | 65130 | 65330 | 65380 | 64010 | 64220 | 64550 | -910 | -580 | 9442 | 46866 | -2336 | ||
| 1102 | 65120 | 65320 | 65590 | 64160 | 64310 | 64790 | -810 | -330 | 359490 | 134012 | -7294 | ||
| 1103 | 65450 | 65500 | 65860 | 64380 | 64550 | 64970 | -900 | -480 | 145684 | 86766 | 6914 | ||
| 1104 | 65680 | 65500 | 66120 | 64500 | 64760 | 65180 | -920 | -500 | 2040 | 5150 | 102 | ||
| 1105 | 65550 | 65310 | 65980 | 64560 | 64800 | 65170 | -750 | -380 | 1908 | 3134 | 136 | ||
| 1106 | 66000 | 66030 | 66590 | 64450 | 64760 | 65450 | -1240 | -550 | 178 | 1146 | -2 | ||
| 1107 | 66030 | 65900 | 65900 | 64640 | 64640 | 65320 | -1390 | -710 | 98 | 620 | 20 | ||
| 1108 | 65860 | 65850 | 65900 | 64800 | 64800 | 65450 | -1060 | -410 | 44 | 1118 | 16 | ||
| 1109 | 65360 | 65100 | 66000 | 64310 | 64600 | 65520 | -760 | 160 | 140 | 408 | 6 | ||
| 1110 | 65960 | 65000 | 65950 | 64800 | 64900 | 65260 | -1060 | -700 | 50 | 166 | 0 | ||
| 1111 | 64500 | 64500 | 64500 | 64500 | 64500 | 0 | 0 | 2 | 2 | 2 | |||
| 小计 | 524814 | 305590 | -3990 | ||||||||||
| 螺纹钢 | 1012 | 4555 | 4543 | 4586 | 4543 | 4570 | 4561 | 15 | 6 | 206 | 9406 | -116 | |
| 1101 | 4536 | 4548 | 4565 | 4522 | 4526 | 4540 | -10 | 4 | 27644 | 88558 | -8278 | ||
| 1102 | 4542 | 4551 | 4577 | 4544 | 4545 | 4553 | 3 | 11 | 1190 | 4160 | -586 | ||
| 1103 | 4568 | 4583 | 4616 | 4552 | 4553 | 4577 | -15 | 9 | 288 | 9496 | -128 | ||
| 1104 | 4570 | 4618 | 4618 | 4561 | 4593 | 4590 | 23 | 20 | 158 | 9288 | -36 | ||
| 1105 | 4652 | 4678 | 4687 | 4632 | 4646 | 4659 | -6 | 7 | 1799372 | 849250 | -21754 | ||
| 1106 | 4666 | 4670 | 4690 | 4650 | 4656 | 4674 | -10 | 8 | 168 | 1394 | 56 | ||
| 1107 | 4678 | 4637 | 4719 | 4637 | 4670 | 4690 | -8 | 12 | 228 | 5916 | 10 | ||
| 1108 | 4699 | 4717 | 4727 | 4680 | 4700 | 4713 | 1 | 14 | 54 | 398 | 8 | ||
| 1109 | 4691 | 4721 | 4739 | 4691 | 4694 | 4715 | 3 | 24 | 698 | 1264 | -28 | ||
| 1110 | 4756 | 4799 | 4799 | 4742 | 4755 | 4763 | -1 | 7 | 4106 | 13722 | 464 | ||
| 1111 | 4756 | 4756 | 0 | 0 | 0 | ||||||||
| 小计 | 1834112 | 992852 | -30388 | ||||||||||
| 锌 | 1012 | 18570 | 18575 | 18630 | 17790 | 17855 | 18220 | -715 | -350 | 3570 | 18288 | -902 | |
| 1101 | 18850 | 18535 | 18830 | 17955 | 18060 | 18420 | -790 | -430 | 21614 | 22840 | -1608 | ||
| 1102 | 19060 | 18885 | 19050 | 18170 | 18255 | 18590 | -805 | -470 | 950928 | 189326 | -20440 | ||
| 1103 | 19220 | 19120 | 19190 | 18360 | 18445 | 18755 | -775 | -465 | 1175790 | 191070 | 34666 | ||
| 1104 | 19315 | 19290 | 19335 | 18570 | 18615 | 18895 | -700 | -420 | 6628 | 7190 | 938 | ||
| 1105 | 19425 | 19500 | 19545 | 18715 | 18800 | 19170 | -625 | -255 | 10296 | 10586 | 438 | ||
| 1106 | 19835 | 19600 | 19755 | 18945 | 19010 | 19415 | -825 | -420 | 586 | 2414 | 56 | ||
| 1107 | 19645 | 19900 | 19900 | 19045 | 19125 | 19335 | -520 | -310 | 94 | 1768 | 36 | ||
| 1108 | 19975 | 19800 | 20000 | 19200 | 19400 | 19650 | -575 | -325 | 94 | 2880 | 2 | ||
| 1109 | 20090 | 20115 | 20135 | 19110 | 19110 | 19640 | -980 | -450 | 406 | 1938 | 32 | ||
| 1110 | 19840 | 20100 | 20100 | 19210 | 19210 | 19725 | -630 | -115 | 228 | 1532 | 102 | ||
| 1111 | 19300 | 19300 | 19300 | 19300 | 19300 | 0 | 0 | 2 | 2 | 2 | |||
| 小计 | 2170236 | 449834 | 13322 | ||||||||||
注：1、报价单位：铜、铝、锌、螺纹钢、线材、天然橡胶、燃料油为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、天然橡胶为5吨/手；螺纹钢、线材、燃料油为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。
