| 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 | 15980 | 15985 | 16035 | 15810 | 16025 | 15990 | 45 | 10 | 3194 | 30182 | -552 | |
| 1101 | 16150 | 16080 | 16165 | 16055 | 16165 | 16125 | 15 | -25 | 5772 | 49362 | -1634 | ||
| 1102 | 16255 | 16210 | 16295 | 16185 | 16290 | 16255 | 35 | 0 | 33122 | 86204 | -4192 | ||
| 1103 | 16415 | 16375 | 16460 | 16340 | 16455 | 16415 | 40 | 0 | 17086 | 60752 | -60 | ||
| 1104 | 16600 | 16490 | 16610 | 16460 | 16600 | 16575 | 0 | -25 | 1124 | 8476 | -124 | ||
| 1105 | 16675 | 16590 | 16740 | 16575 | 16710 | 16665 | 35 | -10 | 466 | 11982 | -34 | ||
| 1106 | 16740 | 16820 | 16830 | 16765 | 16800 | 16790 | 60 | 50 | 92 | 2942 | -2 | ||
| 1107 | 16920 | 16920 | 16920 | 0 | 0 | 642 | 0 | ||||||
| 1108 | 17025 | 17060 | 17450 | 17060 | 17450 | 17145 | 425 | 120 | 22 | 404 | 4 | ||
| 1109 | 17220 | 17275 | 17290 | 17105 | 17150 | 17195 | -70 | -25 | 66 | 362 | -4 | ||
| 1110 | 17320 | 17360 | 17360 | 17325 | 17325 | 17330 | 5 | 10 | 10 | 74 | -8 | ||
| 1111 | 17300 | 17300 | 17300 | 0 | 0 | 16 | 0 | ||||||
| 小计 | 60954 | 251398 | -6606 | ||||||||||
| 黄金 | 1012 | 293.02 | 294.99 | 295.10 | 293.36 | 294.90 | 294.76 | 1.88 | 1.74 | 86 | 674 | -66 | |
| 1101 | 290.92 | 292.74 | 294.40 | 292.74 | 294.40 | 293.93 | 3.48 | 3.01 | 34 | 174 | -4 | ||
| 1102 | 291.32 | 291.32 | 291.32 | 291.32 | 291.32 | 291.32 | 0.00 | 0.00 | 2 | 348 | 0 | ||
| 1103 | 293.56 | 294.99 | 294.99 | 294.99 | 294.99 | 294.99 | 1.43 | 1.43 | 12 | 110 | 0 | ||
| 1104 | 293.00 | 293.00 | 293.00 | 0.00 | 0.00 | 78 | 0 | ||||||
| 1105 | 294.77 | 296.00 | 299.89 | 283.68 | 299.89 | 293.15 | 5.12 | -1.62 | 110 | 132 | 18 | ||
| 1106 | 294.43 | 296.85 | 298.97 | 296.80 | 298.68 | 297.93 | 4.25 | 3.50 | 36412 | 69100 | 8972 | ||
| 1107 | 296.00 | 296.00 | 296.00 | 0.00 | 0.00 | 66 | 0 | ||||||
| 1108 | 298.60 | 302.15 | 302.15 | 3.55 | 3.55 | 2 | 0 | ||||||
| 1109 | 296.09 | 297.50 | 300.30 | 297.50 | 300.00 | 299.44 | 3.91 | 3.35 | 8 | 16 | 0 | ||
| 1110 | 296.45 | 299.60 | 299.88 | 298.15 | 299.88 | 298.96 | 3.43 | 2.51 | 8 | 52 | 2 | ||
| 1111 | 298.20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.80 | 1.80 | 2 | 4 | 2 | ||
| 小计 | 36674 | 70756 | 8924 | ||||||||||
| 铜 | 1012 | 61790 | 61570 | 62500 | 61570 | 62250 | 62080 | 460 | 290 | 2128 | 21752 | -452 | |
| 1101 | 61750 | 61900 | 62610 | 61640 | 62550 | 62180 | 800 | 430 | 2558 | 35172 | -608 | ||
| 1102 | 61830 | 61850 | 62600 | 61510 | 62450 | 62160 | 620 | 330 | 34990 | 69516 | -4536 | ||
| 1103 | 61810 | 62000 | 62680 | 61650 | 62480 | 62220 | 670 | 410 | 313808 | 132880 | -6400 | ||
| 1104 | 61870 | 61980 | 62660 | 61800 | 62500 | 62240 | 630 | 370 | 4772 | 7688 | 512 | ||
| 1105 | 62060 | 61800 | 62780 | 61630 | 62500 | 62310 | 440 | 250 | 1526 | 5638 | 150 | ||
| 1106 | 61780 | 62420 | 62750 | 61810 | 62590 | 62400 | 810 | 620 | 426 | 1392 | 44 | ||
| 1107 | 61960 | 62580 | 62800 | 62100 | 62600 | 62550 | 640 | 590 | 208 | 762 | -10 | ||
| 1108 | 61940 | 62600 | 62600 | 62340 | 62550 | 62490 | 610 | 550 | 6 | 1092 | -4 | ||
| 1109 | 62090 | 62490 | 62880 | 61240 | 62600 | 62310 | 510 | 220 | 124 | 412 | 12 | ||
| 1110 | 61990 | 61570 | 62950 | 61570 | 62550 | 62520 | 560 | 530 | 36 | 220 | -2 | ||
| 1111 | 61840 | 62550 | 62690 | 62380 | 62600 | 62590 | 760 | 750 | 22 | 130 | -10 | ||
| 小计 | 360604 | 276654 | -11304 | ||||||||||
| 螺纹钢 | 1012 | 4646 | 4645 | 4750 | 4644 | 4750 | 4668 | 104 | 22 | 690 | 9166 | 2 | |
| 1101 | 4546 | 4559 | 4623 | 4544 | 4609 | 4584 | 63 | 38 | 19208 | 70904 | -2988 | ||
| 1102 | 4553 | 4550 | 4605 | 4550 | 4601 | 4571 | 48 | 18 | 644 | 2106 | -390 | ||
| 1103 | 4549 | 4530 | 4612 | 4530 | 4604 | 4577 | 55 | 28 | 1966 | 6996 | -860 | ||
| 1104 | 4551 | 4559 | 4625 | 4556 | 4615 | 4584 | 64 | 33 | 524 | 8508 | -40 | ||
| 1105 | 4612 | 4615 | 4699 | 4598 | 4695 | 4640 | 83 | 28 | 1586012 | 788806 | 98376 | ||
| 1106 | 4619 | 4624 | 4734 | 4624 | 4696 | 4671 | 77 | 52 | 158 | 1418 | 4 | ||
| 1107 | 4653 | 4656 | 4740 | 4656 | 4691 | 4671 | 38 | 18 | 66 | 5844 | -24 | ||
| 1108 | 4663 | 4663 | 4818 | 4663 | 4741 | 4720 | 78 | 57 | 16 | 364 | 0 | ||
| 1109 | 4686 | 4657 | 4745 | 4656 | 4737 | 4703 | 51 | 17 | 688 | 1342 | -32 | ||
| 1110 | 4742 | 4730 | 4821 | 4720 | 4818 | 4765 | 76 | 23 | 6050 | 22148 | 2446 | ||
| 1111 | 4800 | 4819 | 4819 | 4819 | 4819 | 4819 | 19 | 19 | 2 | 2 | 0 | ||
| 小计 | 1616024 | 917604 | 96494 | ||||||||||
| 锌 | 1012 | 16840 | 16795 | 17070 | 16650 | 17070 | 16935 | 230 | 95 | 2030 | 16016 | -392 | |
| 1101 | 17105 | 16820 | 17270 | 16690 | 17220 | 17075 | 115 | -30 | 3400 | 19524 | -420 | ||
| 1102 | 17285 | 17240 | 17450 | 16935 | 17425 | 17255 | 140 | -30 | 115074 | 101578 | -11370 | ||
| 1103 | 17475 | 17350 | 17650 | 17125 | 17620 | 17460 | 145 | -15 | 1424282 | 259468 | -1850 | ||
| 1104 | 17565 | 17595 | 17845 | 17330 | 17805 | 17645 | 240 | 80 | 15032 | 13732 | 546 | ||
| 1105 | 17730 | 17660 | 18035 | 17510 | 18000 | 17835 | 270 | 105 | 7342 | 11828 | 106 | ||
| 1106 | 17860 | 17800 | 18185 | 17655 | 18140 | 18005 | 280 | 145 | 698 | 2596 | -410 | ||
| 1107 | 17960 | 17950 | 18210 | 17800 | 18100 | 18030 | 140 | 70 | 46 | 2324 | -2 | ||
| 1108 | 18120 | 18115 | 18395 | 18115 | 18395 | 18185 | 275 | 65 | 120 | 2902 | -10 | ||
| 1109 | 18375 | 18360 | 18500 | 18080 | 18480 | 18360 | 105 | -15 | 154 | 1852 | -34 | ||
| 1110 | 18345 | 19095 | 19095 | 18300 | 18550 | 18415 | 205 | 70 | 42 | 1480 | -6 | ||
| 1111 | 18510 | 18380 | 18775 | 18300 | 18560 | 18550 | 50 | 40 | 54 | 140 | -4 | ||
| 小计 | 1568274 | 433440 | -13846 | ||||||||||
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。
