| 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 | 16145 | 16250 | 16250 | 15860 | 15885 | 15980 | -260 | -165 | 7020 | 30734 | -450 | |
| 1101 | 16275 | 16195 | 16290 | 16005 | 16035 | 16150 | -240 | -125 | 12512 | 50996 | -5022 | ||
| 1102 | 16415 | 16350 | 16405 | 16120 | 16180 | 16255 | -235 | -160 | 93952 | 90396 | -2976 | ||
| 1103 | 16585 | 16500 | 16575 | 16265 | 16335 | 16415 | -250 | -170 | 43144 | 60812 | 2848 | ||
| 1104 | 16725 | 16670 | 16680 | 16435 | 16490 | 16600 | -235 | -125 | 9474 | 8600 | -732 | ||
| 1105 | 16820 | 16820 | 16830 | 16535 | 16585 | 16675 | -235 | -145 | 834 | 12016 | 124 | ||
| 1106 | 16925 | 16780 | 16820 | 16640 | 16700 | 16740 | -225 | -185 | 76 | 2944 | -8 | ||
| 1107 | 16980 | 16830 | 17100 | 16800 | 16885 | 16920 | -95 | -60 | 86 | 642 | 6 | ||
| 1108 | 17075 | 17075 | 17120 | 16825 | 16865 | 17025 | -210 | -50 | 16 | 400 | -4 | ||
| 1109 | 17445 | 17025 | 17385 | 17025 | 17220 | 17220 | -225 | -225 | 18 | 366 | -4 | ||
| 1110 | 17495 | 17330 | 17330 | 17300 | 17300 | 17320 | -195 | -175 | 6 | 82 | 4 | ||
| 1111 | 17455 | 17300 | 17300 | 17300 | 17300 | 17300 | -155 | -155 | 2 | 16 | 2 | ||
| 小计 | 167140 | 258004 | -6212 | ||||||||||
| 黄金 | 1012 | 293.00 | 293.15 | 293.96 | 291.60 | 291.95 | 293.02 | -1.05 | 0.02 | 142 | 740 | -36 | |
| 1101 | 293.29 | 293.29 | 296.49 | 281.60 | 292.50 | 290.92 | -0.79 | -2.37 | 16 | 178 | -2 | ||
| 1102 | 292.43 | 291.32 | 291.32 | 291.32 | 291.32 | 291.32 | -1.11 | -1.11 | 24 | 348 | -14 | ||
| 1103 | 293.33 | 294.80 | 295.30 | 292.10 | 292.10 | 293.56 | -1.23 | 0.23 | 22 | 110 | -4 | ||
| 1104 | 294.02 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.02 | -1.02 | 2 | 78 | 0 | ||
| 1105 | 294.51 | 294.61 | 294.99 | 293.50 | 294.99 | 294.77 | 0.48 | 0.26 | 56 | 114 | 28 | ||
| 1106 | 294.74 | 295.03 | 295.38 | 293.52 | 294.98 | 294.43 | 0.24 | -0.31 | 29744 | 60128 | -2452 | ||
| 1107 | 293.74 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2.26 | 2.26 | 2 | 66 | 0 | ||
| 1108 | 296.33 | 298.60 | 298.60 | 2.27 | 2.27 | 2 | 0 | ||||||
| 1109 | 296.09 | 296.09 | 296.09 | 0.00 | 0.00 | 16 | 0 | ||||||
| 1110 | 296.45 | 296.45 | 296.45 | 0.00 | 0.00 | 50 | 0 | ||||||
| 1111 | 298.20 | 298.20 | 298.20 | 0.00 | 0.00 | 2 | 0 | ||||||
| 小计 | 30008 | 61832 | -2480 | ||||||||||
| 铜 | 1012 | 63390 | 62800 | 62800 | 61000 | 61340 | 61790 | -2050 | -1600 | 6304 | 22204 | -1460 | |
| 1101 | 63490 | 62540 | 62840 | 61000 | 61450 | 61750 | -2040 | -1740 | 7236 | 35780 | -1770 | ||
| 1102 | 63560 | 62600 | 62900 | 60900 | 61430 | 61830 | -2130 | -1730 | 94358 | 74052 | -15140 | ||
| 1103 | 63810 | 62870 | 63150 | 60920 | 61490 | 61810 | -2320 | -2000 | 518934 | 139280 | 21974 | ||
| 1104 | 63850 | 62990 | 63240 | 61080 | 61590 | 61870 | -2260 | -1980 | 4918 | 7176 | 780 | ||
| 1105 | 63910 | 62550 | 63300 | 61070 | 61490 | 62060 | -2420 | -1850 | 2376 | 5488 | 482 | ||
| 1106 | 63930 | 63000 | 63140 | 61300 | 61700 | 61780 | -2230 | -2150 | 562 | 1348 | 162 | ||
| 1107 | 63820 | 63440 | 63500 | 61300 | 63500 | 61960 | -320 | -1860 | 322 | 772 | 124 | ||
| 1108 | 63910 | 63000 | 63000 | 60840 | 61580 | 61940 | -2330 | -1970 | 236 | 1096 | -22 | ||
| 1109 | 63900 | 63580 | 63580 | 61400 | 61830 | 62090 | -2070 | -1810 | 230 | 400 | -8 | ||
| 1110 | 63890 | 62750 | 62750 | 61510 | 61750 | 61990 | -2140 | -1900 | 52 | 222 | -2 | ||
| 1111 | 63590 | 63000 | 63000 | 61280 | 61680 | 61840 | -1910 | -1750 | 82 | 140 | 4 | ||
| 小计 | 635610 | 287958 | 5124 | ||||||||||
| 螺纹钢 | 1012 | 4623 | 4607 | 4670 | 4607 | 4630 | 4646 | 7 | 23 | 668 | 9164 | -86 | |
| 1101 | 4565 | 4555 | 4565 | 4526 | 4552 | 4546 | -13 | -19 | 14294 | 73892 | -1994 | ||
| 1102 | 4572 | 4560 | 4560 | 4543 | 4549 | 4553 | -23 | -19 | 968 | 2496 | -376 | ||
| 1103 | 4574 | 4580 | 4580 | 4541 | 4548 | 4549 | -26 | -25 | 1086 | 7856 | -556 | ||
| 1104 | 4587 | 4540 | 4578 | 4540 | 4550 | 4551 | -37 | -36 | 930 | 8548 | -412 | ||
| 1105 | 4649 | 4630 | 4645 | 4589 | 4607 | 4612 | -42 | -37 | 1595554 | 690430 | -17006 | ||
| 1106 | 4648 | 4662 | 4662 | 4589 | 4616 | 4619 | -32 | -29 | 280 | 1414 | -138 | ||
| 1107 | 4663 | 4684 | 4684 | 4630 | 4640 | 4653 | -23 | -10 | 80 | 5868 | 6 | ||
| 1108 | 4671 | 4671 | 4671 | 4598 | 4598 | 4663 | -73 | -8 | 28 | 364 | 0 | ||
| 1109 | 4706 | 4708 | 4714 | 4657 | 4673 | 4686 | -33 | -20 | 546 | 1374 | 10 | ||
| 1110 | 4778 | 4775 | 4775 | 4709 | 4723 | 4742 | -55 | -36 | 3966 | 19702 | 186 | ||
| 1111 | 4800 | 4800 | 4800 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 1618400 | 821110 | -20366 | ||||||||||
| 锌 | 1012 | 17545 | 17230 | 17350 | 16665 | 16665 | 16840 | -880 | -705 | 2180 | 16408 | -712 | |
| 1101 | 17710 | 17315 | 17500 | 16820 | 16820 | 17105 | -890 | -605 | 5672 | 19944 | -528 | ||
| 1102 | 17915 | 17605 | 17700 | 17015 | 17015 | 17285 | -900 | -630 | 144952 | 112948 | -8116 | ||
| 1103 | 18110 | 17785 | 17890 | 17200 | 17200 | 17475 | -910 | -635 | 1223612 | 261318 | 20424 | ||
| 1104 | 18295 | 17970 | 18060 | 17380 | 17380 | 17565 | -915 | -730 | 11512 | 13186 | 3048 | ||
| 1105 | 18415 | 18200 | 18230 | 17490 | 17510 | 17730 | -905 | -685 | 9560 | 11722 | 1542 | ||
| 1106 | 18595 | 18400 | 18400 | 17665 | 17670 | 17860 | -925 | -735 | 906 | 3006 | 204 | ||
| 1107 | 18675 | 18025 | 18150 | 17740 | 17830 | 17960 | -845 | -715 | 280 | 2326 | 78 | ||
| 1108 | 18925 | 18600 | 18600 | 17975 | 17975 | 18120 | -950 | -805 | 156 | 2912 | -14 | ||
| 1109 | 18910 | 18585 | 18740 | 18005 | 18250 | 18375 | -660 | -535 | 200 | 1886 | 72 | ||
| 1110 | 18830 | 18700 | 18795 | 18035 | 18200 | 18345 | -630 | -485 | 256 | 1486 | -30 | ||
| 1111 | 18850 | 18850 | 18850 | 18150 | 18175 | 18510 | -675 | -340 | 470 | 144 | -240 | ||
| 小计 | 1399756 | 447286 | 15728 | ||||||||||
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。
