| 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 | 15845 | 15995 | 16455 | 15920 | 16130 | 16080 | 285 | 235 | 15614 | 33110 | -3038 | |
| 1101 | 15980 | 16140 | 16315 | 16100 | 16235 | 16200 | 255 | 220 | 11838 | 56714 | -3806 | ||
| 1102 | 16140 | 16260 | 16495 | 16250 | 16385 | 16350 | 245 | 210 | 141974 | 96414 | -15090 | ||
| 1103 | 16310 | 16490 | 16650 | 16420 | 16540 | 16515 | 230 | 205 | 33696 | 55978 | 110 | ||
| 1104 | 16425 | 16585 | 16775 | 16560 | 16680 | 16635 | 255 | 210 | 896 | 9340 | -132 | ||
| 1105 | 16520 | 16955 | 16955 | 16695 | 16790 | 16765 | 270 | 245 | 1256 | 11818 | -106 | ||
| 1106 | 16585 | 16800 | 17135 | 16800 | 16935 | 16980 | 350 | 395 | 426 | 3036 | -164 | ||
| 1107 | 16895 | 16885 | 17165 | 16885 | 17120 | 17015 | 225 | 120 | 42 | 458 | 2 | ||
| 1108 | 16865 | 17005 | 17585 | 17005 | 17065 | 17400 | 200 | 535 | 118 | 222 | 66 | ||
| 1109 | 17000 | 17365 | 17365 | 17365 | 17365 | 17365 | 365 | 365 | 2 | 286 | 2 | ||
| 1110 | 17020 | 17495 | 17495 | 17495 | 17495 | 17495 | 475 | 475 | 2 | 78 | 0 | ||
| 1111 | 17200 | 17450 | 17450 | 17450 | 17450 | 17450 | 250 | 250 | 2 | 14 | -2 | ||
| 小计 | 205866 | 267468 | -22158 | ||||||||||
| 黄金 | 1012 | 286.64 | 289.66 | 291.30 | 288.42 | 290.00 | 289.85 | 3.36 | 3.21 | 126 | 980 | -36 | |
| 1101 | 285.25 | 288.99 | 290.49 | 288.99 | 290.00 | 289.95 | 4.75 | 4.70 | 14 | 190 | 4 | ||
| 1102 | 286.31 | 290.00 | 291.98 | 286.51 | 289.39 | 289.24 | 3.08 | 2.93 | 20 | 364 | -2 | ||
| 1103 | 286.76 | 289.99 | 291.00 | 289.99 | 291.00 | 290.12 | 4.24 | 3.36 | 26 | 114 | -14 | ||
| 1104 | 285.78 | 289.40 | 291.58 | 288.49 | 291.58 | 289.76 | 5.80 | 3.98 | 14 | 78 | -2 | ||
| 1105 | 288.58 | 291.00 | 292.90 | 290.10 | 291.80 | 291.17 | 3.22 | 2.59 | 44 | 74 | 0 | ||
| 1106 | 288.85 | 291.44 | 293.30 | 291.11 | 292.99 | 292.10 | 4.14 | 3.25 | 37008 | 58876 | 2730 | ||
| 1107 | 288.70 | 290.00 | 292.50 | 290.00 | 290.00 | 290.35 | 1.30 | 1.65 | 14 | 60 | 12 | ||
| 1108 | 291.24 | 292.91 | 292.91 | 1.67 | 1.67 | 2 | 0 | ||||||
| 1109 | 289.43 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 4.57 | 4.57 | 2 | 14 | 0 | ||
| 1110 | 290.80 | 292.20 | 294.70 | 292.20 | 294.70 | 293.32 | 3.90 | 2.52 | 8 | 42 | 4 | ||
| 1111 | 296.93 | 296.93 | 296.93 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 37276 | 60794 | 2696 | ||||||||||
| 铜 | 1012 | 61480 | 63000 | 63410 | 61600 | 62610 | 62240 | 1130 | 760 | 5306 | 24896 | -1004 | |
| 1101 | 61490 | 62380 | 63760 | 61570 | 62700 | 62290 | 1210 | 800 | 8778 | 38860 | -3210 | ||
| 1102 | 61770 | 62610 | 62950 | 61560 | 62720 | 62360 | 950 | 590 | 203094 | 101834 | -9740 | ||
| 1103 | 61880 | 62980 | 63180 | 61720 | 62910 | 62570 | 1030 | 690 | 180774 | 96812 | 6534 | ||
| 1104 | 62010 | 63000 | 63580 | 61940 | 62910 | 62750 | 900 | 740 | 2458 | 5850 | 486 | ||
| 1105 | 62010 | 62890 | 63870 | 61910 | 63080 | 62690 | 1070 | 680 | 1960 | 4070 | 778 | ||
| 1106 | 62240 | 63240 | 63240 | 62100 | 62940 | 62860 | 700 | 620 | 202 | 1158 | -96 | ||
| 1107 | 62100 | 62870 | 63000 | 62080 | 63000 | 62830 | 900 | 730 | 76 | 640 | -22 | ||
| 1108 | 62190 | 62510 | 63000 | 62500 | 63000 | 62850 | 810 | 660 | 90 | 1110 | -2 | ||
| 1109 | 62260 | 63000 | 63390 | 62060 | 63060 | 62690 | 800 | 430 | 88 | 402 | -2 | ||
| 1110 | 62060 | 62900 | 63300 | 61060 | 63140 | 62720 | 1080 | 660 | 110 | 218 | 2 | ||
| 1111 | 61680 | 62880 | 63160 | 61990 | 63040 | 62850 | 1360 | 1170 | 144 | 102 | 20 | ||
| 小计 | 403080 | 275952 | -6256 | ||||||||||
| 螺纹钢 | 1012 | 4484 | 4704 | 4704 | 4523 | 4580 | 4554 | 96 | 70 | 1500 | 9204 | -126 | |
| 1101 | 4442 | 4528 | 4529 | 4469 | 4513 | 4494 | 71 | 52 | 23666 | 79078 | -4234 | ||
| 1102 | 4476 | 4522 | 4535 | 4493 | 4529 | 4507 | 53 | 31 | 460 | 3348 | -88 | ||
| 1103 | 4463 | 4510 | 4528 | 4487 | 4523 | 4501 | 60 | 38 | 1472 | 8692 | -696 | ||
| 1104 | 4484 | 4545 | 4545 | 4501 | 4538 | 4528 | 54 | 44 | 130 | 9186 | 14 | ||
| 1105 | 4544 | 4589 | 4621 | 4563 | 4611 | 4594 | 67 | 50 | 1649710 | 747278 | -25610 | ||
| 1106 | 4561 | 4645 | 4658 | 4575 | 4613 | 4607 | 52 | 46 | 294 | 1390 | 14 | ||
| 1107 | 4551 | 4639 | 4649 | 4597 | 4633 | 4635 | 82 | 84 | 368 | 5880 | 2 | ||
| 1108 | 4586 | 4586 | 4586 | 0 | 0 | 370 | 0 | ||||||
| 1109 | 4585 | 4658 | 4688 | 4621 | 4657 | 4658 | 72 | 73 | 984 | 1406 | 56 | ||
| 1110 | 4664 | 4740 | 4740 | 4681 | 4732 | 4714 | 68 | 50 | 6132 | 14914 | 1528 | ||
| 1111 | 4756 | 4807 | 4807 | 51 | 51 | 0 | |||||||
| 小计 | 1684716 | 880746 | -29140 | ||||||||||
| 锌 | 1012 | 17305 | 17520 | 17665 | 16120 | 17490 | 17325 | 185 | 20 | 5054 | 17226 | -1002 | |
| 1101 | 17495 | 17335 | 17955 | 17050 | 17680 | 17455 | 185 | -40 | 16578 | 20798 | -1294 | ||
| 1102 | 17660 | 17660 | 18020 | 17220 | 17870 | 17670 | 210 | 10 | 582754 | 145080 | -38242 | ||
| 1103 | 17815 | 17815 | 18215 | 17420 | 18070 | 17870 | 255 | 55 | 1356918 | 206848 | 20552 | ||
| 1104 | 17950 | 18200 | 18940 | 17625 | 18245 | 18090 | 295 | 140 | 11206 | 9806 | 2136 | ||
| 1105 | 18210 | 17760 | 18760 | 17760 | 18465 | 18250 | 255 | 40 | 10998 | 10010 | -362 | ||
| 1106 | 18440 | 17960 | 18650 | 17960 | 18650 | 18400 | 210 | -40 | 1900 | 2680 | -4 | ||
| 1107 | 18365 | 18415 | 19000 | 18200 | 18630 | 18495 | 265 | 130 | 394 | 2476 | 10 | ||
| 1108 | 18665 | 18800 | 18800 | 18300 | 18800 | 18665 | 135 | 0 | 50 | 2874 | -2 | ||
| 1109 | 18655 | 18650 | 19495 | 18155 | 18895 | 18690 | 240 | 35 | 372 | 1774 | -64 | ||
| 1110 | 18735 | 19395 | 19395 | 18340 | 18945 | 19045 | 210 | 310 | 310 | 1508 | -14 | ||
| 1111 | 18405 | 19340 | 19340 | 18550 | 19030 | 18905 | 625 | 500 | 266 | 412 | -76 | ||
| 小计 | 1986800 | 421492 | -18362 | ||||||||||
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。
