| 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 | 16005 | 16065 | 16080 | 15855 | 15920 | 15950 | -85 | -55 | 3354 | 28276 | -1072 | |
| 1101 | 16145 | 16160 | 16175 | 15335 | 16040 | 16035 | -105 | -110 | 4498 | 47486 | -1448 | ||
| 1102 | 16270 | 16260 | 16305 | 16095 | 16165 | 16185 | -105 | -85 | 19674 | 82382 | -2756 | ||
| 1103 | 16425 | 16415 | 16460 | 16245 | 16340 | 16345 | -85 | -80 | 37818 | 62860 | 1230 | ||
| 1104 | 16575 | 16580 | 16620 | 16420 | 16500 | 16510 | -75 | -65 | 2172 | 9410 | 832 | ||
| 1105 | 16715 | 16700 | 16760 | 1510 | 16645 | 16620 | -70 | -95 | 862 | 11932 | 12 | ||
| 1106 | 16790 | 16720 | 16845 | 16685 | 16750 | 16730 | -40 | -60 | 398 | 2980 | 38 | ||
| 1107 | 17005 | 16880 | 16920 | 16880 | 16920 | 16890 | -85 | -115 | 110 | 790 | 110 | ||
| 1108 | 17115 | 17110 | 17110 | 17010 | 17070 | 17050 | -45 | -65 | 136 | 548 | 86 | ||
| 1109 | 17180 | 17150 | 17190 | 17070 | 17190 | 17140 | 10 | -40 | 70 | 358 | -2 | ||
| 1110 | 17330 | 17330 | 17330 | 0 | 0 | 74 | 0 | ||||||
| 1111 | 17215 | 17250 | 17345 | 17250 | 17345 | 17305 | 130 | 90 | 18 | 30 | 14 | ||
| 小计 | 69110 | 247126 | -2956 | ||||||||||
| 黄金 | 1012 | 293.53 | 295.79 | 295.79 | 292.00 | 292.00 | 293.65 | -1.53 | 0.12 | 186 | 544 | -70 | |
| 1101 | 292.76 | 290.10 | 291.90 | 290.10 | 291.90 | 291.00 | -0.86 | -1.76 | 4 | 174 | 0 | ||
| 1102 | 294.50 | 293.00 | 293.00 | -1.50 | -1.50 | 348 | 0 | ||||||
| 1103 | 293.91 | 295.62 | 295.62 | 292.50 | 292.50 | 293.93 | -1.41 | 0.02 | 20 | 112 | 0 | ||
| 1104 | 294.20 | 294.20 | 294.20 | 0.00 | 0.00 | 78 | 0 | ||||||
| 1105 | 294.71 | 296.60 | 296.88 | 295.50 | 295.65 | 296.24 | 0.94 | 1.53 | 48 | 118 | -10 | ||
| 1106 | 296.94 | 297.40 | 297.74 | 295.00 | 295.21 | 296.48 | -1.73 | -0.46 | 31486 | 63120 | -6124 | ||
| 1107 | 295.11 | 295.11 | 296.13 | 295.11 | 295.51 | 295.58 | 0.40 | 0.47 | 8 | 56 | -2 | ||
| 1108 | 301.24 | 301.72 | 301.72 | 0.48 | 0.48 | 2 | 0 | ||||||
| 1109 | 299.44 | 299.44 | 299.44 | 0.00 | 0.00 | 16 | 0 | ||||||
| 1110 | 299.40 | 299.40 | 299.40 | 0.00 | 0.00 | 54 | 0 | ||||||
| 1111 | 299.33 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -2.33 | -2.33 | 2 | 10 | 0 | ||
| 小计 | 31754 | 64632 | -6206 | ||||||||||
| 铜 | 1012 | 62360 | 62300 | 62590 | 61060 | 61630 | 61570 | -730 | -790 | 4188 | 20730 | -668 | |
| 1101 | 62500 | 63090 | 63090 | 61140 | 61780 | 61640 | -720 | -860 | 4808 | 34048 | -588 | ||
| 1102 | 62520 | 62520 | 62690 | 61100 | 61750 | 61740 | -770 | -780 | 30546 | 63546 | -3558 | ||
| 1103 | 62510 | 62680 | 62740 | 61010 | 61670 | 61650 | -840 | -860 | 462518 | 172578 | 29070 | ||
| 1104 | 62610 | 62800 | 62800 | 61100 | 61670 | 61590 | -940 | -1020 | 5826 | 10372 | 2298 | ||
| 1105 | 62560 | 62640 | 62780 | 61110 | 61700 | 61740 | -860 | -820 | 1658 | 6202 | 454 | ||
| 1106 | 62610 | 62800 | 62800 | 61350 | 61940 | 61780 | -670 | -830 | 346 | 1438 | 4 | ||
| 1107 | 62530 | 62200 | 62200 | 61510 | 61640 | 61900 | -890 | -630 | 134 | 856 | 58 | ||
| 1108 | 62550 | 63040 | 63040 | 61500 | 62000 | 61910 | -550 | -640 | 222 | 1150 | 12 | ||
| 1109 | 62560 | 62700 | 62750 | 61500 | 62200 | 62020 | -360 | -540 | 276 | 470 | 28 | ||
| 1110 | 62510 | 62510 | 62560 | 61450 | 62000 | 61980 | -510 | -530 | 28 | 248 | 0 | ||
| 1111 | 62560 | 62480 | 62480 | 61510 | 61820 | 61820 | -740 | -740 | 20 | 158 | 2 | ||
| 小计 | 510570 | 311796 | 27112 | ||||||||||
| 燃料油 | 1012 | 4493 | 4515 | 4515 | 4470 | 4470 | 4488 | -23 | -5 | 80 | 15620 | 40 | |
| 1101 | 4575 | 4576 | 4576 | 4510 | 4534 | 4527 | -41 | -48 | 2200 | 16182 | -1206 | ||
| 1103 | 4734 | 4728 | 4728 | 4675 | 4690 | 4696 | -44 | -38 | 70808 | 67194 | -240 | ||
| 1104 | 4790 | 4772 | 4800 | 4772 | 4782 | 4789 | -8 | -1 | 158 | 268 | -80 | ||
| 1105 | 4891 | 4888 | 4888 | 4830 | 4841 | 4849 | -50 | -42 | 2740 | 5292 | -434 | ||
| 1106 | 4903 | 4961 | 4961 | 4961 | 4961 | 4961 | 58 | 58 | 2 | 102 | 2 | ||
| 1107 | 4951 | 4903 | 4981 | 4903 | 4912 | 4925 | -39 | -26 | 8 | 108 | 2 | ||
| 1108 | 5071 | 5005 | 5005 | 5005 | 5005 | 5005 | -66 | -66 | 2 | 148 | 0 | ||
| 1109 | 5076 | 5020 | 5032 | 5000 | 5015 | 5020 | -61 | -56 | 14 | 518 | 2 | ||
| 1110 | 5100 | 5080 | 5080 | 5080 | 5080 | 5080 | -20 | -20 | 2 | 90 | 0 | ||
| 1111 | 5217 | 5160 | 5160 | 5040 | 5040 | 5100 | -177 | -117 | 40 | 26 | 0 | ||
| 小计 | 76054 | 105548 | -1914 | ||||||||||
| 螺纹钢 | 1012 | 4712 | 4690 | 4715 | 4665 | 4715 | 4678 | 3 | -34 | 328 | 8818 | -150 | |
| 1101 | 4627 | 4628 | 4630 | 4580 | 4597 | 4593 | -30 | -34 | 18340 | 60322 | -7842 | ||
| 1102 | 4621 | 4626 | 4626 | 4584 | 4595 | 4592 | -26 | -29 | 896 | 1704 | -360 | ||
| 1103 | 4627 | 4644 | 4644 | 4583 | 4597 | 4591 | -30 | -36 | 1436 | 6112 | -798 | ||
| 1104 | 4648 | 4621 | 4648 | 4591 | 4604 | 4602 | -44 | -46 | 464 | 8410 | -72 | ||
| 1105 | 4711 | 4684 | 4697 | 4630 | 4650 | 4656 | -61 | -55 | 1482902 | 713490 | -44990 | ||
| 1106 | 4712 | 4685 | 4719 | 4645 | 4645 | 4668 | -67 | -44 | 114 | 1394 | 22 | ||
| 1107 | 4739 | 4675 | 4740 | 4673 | 4686 | 4680 | -53 | -59 | 44 | 5792 | -30 | ||
| 1108 | 4770 | 4770 | 4770 | 4666 | 4700 | 4731 | -70 | -39 | 36 | 376 | 6 | ||
| 1109 | 4765 | 4770 | 4770 | 4700 | 4715 | 4729 | -50 | -36 | 202 | 1298 | -24 | ||
| 1110 | 4831 | 4805 | 4824 | 4754 | 4769 | 4780 | -62 | -51 | 4632 | 23142 | -298 | ||
| 1111 | 4816 | 4737 | 4770 | 4737 | 4770 | 4748 | -46 | -68 | 6 | 8 | 4 | ||
| 小计 | 1509400 | 830866 | -54532 | ||||||||||
| 天然橡胶 | 1101 | 31300 | 30850 | 31150 | 29805 | 30195 | 30375 | -1105 | -925 | 3366 | 5424 | 306 | |
| 1103 | 31660 | 31060 | 31445 | 30075 | 30175 | 30480 | -1485 | -1180 | 17492 | 17158 | -1382 | ||
| 1104 | 31285 | 31575 | 31575 | 29720 | 29830 | 30230 | -1455 | -1055 | 508 | 498 | 314 | ||
| 1105 | 31975 | 31500 | 31570 | 30375 | 30375 | 30795 | -1600 | -1180 | 764610 | 162928 | -24938 | ||
| 1106 | 31260 | 30545 | 30545 | 29695 | 29720 | 29890 | -1540 | -1370 | 126 | 1108 | 62 | ||
| 1107 | 31415 | 30900 | 31050 | 29840 | 29840 | 30370 | -1575 | -1045 | 3526 | 6598 | 112 | ||
| 1108 | 31105 | 29705 | 30085 | 29545 | 29550 | 29815 | -1555 | -1290 | 42 | 818 | -2 | ||
| 1109 | 31440 | 30995 | 31145 | 29865 | 29865 | 30415 | -1575 | -1025 | 11784 | 14734 | -254 | ||
| 1110 | 31150 | 30600 | 30600 | 29650 | 29650 | 30210 | -1500 | -940 | 14 | 286 | -6 | ||
| 1111 | 31180 | 30600 | 30600 | 29620 | 29620 | 30100 | -1560 | -1080 | 14 | 14 | 2 | ||
| 小计 | 801482 | 209566 | -25786 | ||||||||||
| 线材 | 1012 | 4700 | 4670 | 4670 | 4670 | 4670 | 4670 | -30 | -30 | 2 | -2 | ||
| 1101 | 4670 | 4619 | 4619 | 4585 | 4585 | 4602 | -85 | -68 | 4 | 8 | 0 | ||
| 1102 | 4718 | 4709 | 4709 | 4601 | 4650 | 4653 | -68 | -65 | 6 | 18 | -2 | ||
| 1103 | 4680 | 4759 | 4759 | 4601 | 4601 | 4680 | -79 | 0 | 4 | 16 | 0 | ||
| 1104 | 4631 | 4631 | 4631 | 0 | 0 | 2 | 0 | ||||||
| 1105 | 4733 | 4766 | 4840 | 4660 | 4680 | 4696 | -53 | -37 | 74 | 48 | -26 | ||
| 1106 | 4647 | 4696 | 4696 | 4696 | 4696 | 4696 | 49 | 49 | 2 | 2 | -2 | ||
| 1107 | 4680 | 4776 | 4847 | 4640 | 4640 | 4725 | -40 | 45 | 8 | 2 | 0 | ||
| 1108 | 4621 | 4621 | 4621 | 4621 | 4621 | 4621 | 0 | 0 | 2 | 16 | 0 | ||
| 1109 | 4773 | 4773 | 4773 | 0 | 0 | 2 | 0 | ||||||
| 1110 | 4760 | 4760 | 4760 | 0 | 0 | 6 | 0 | ||||||
| 1111 | 4803 | 4819 | 4819 | 4604 | 4730 | 4716 | -73 | -87 | 12 | 0 | |||
| 小计 | 114 | 120 | -32 | ||||||||||
| 锌 | 1012 | 17065 | 17425 | 17425 | 16590 | 16910 | 16845 | -155 | -220 | 2864 | 15910 | -106 | |
| 1101 | 17235 | 17480 | 17480 | 16720 | 16855 | 16985 | -380 | -250 | 3676 | 18862 | -460 | ||
| 1102 | 17440 | 17430 | 17570 | 16885 | 17235 | 17175 | -205 | -265 | 99528 | 86254 | -13162 | ||
| 1103 | 17620 | 17600 | 17755 | 17030 | 17430 | 17320 | -190 | -300 | 2054902 | 271146 | -1570 | ||
| 1104 | 17830 | 17610 | 17915 | 17220 | 17520 | 17450 | -310 | -380 | 13934 | 14526 | 1600 | ||
| 1105 | 17985 | 18020 | 18115 | 17265 | 17750 | 17700 | -235 | -285 | 8602 | 12210 | 186 | ||
| 1106 | 18125 | 18190 | 18255 | 17590 | 17915 | 17750 | -210 | -375 | 342 | 2534 | -42 | ||
| 1107 | 18185 | 18365 | 18365 | 17755 | 17965 | 17920 | -220 | -265 | 88 | 2310 | -16 | ||
| 1108 | 18355 | 18400 | 18400 | 17800 | 18200 | 18075 | -155 | -280 | 250 | 2936 | 30 | ||
| 1109 | 18330 | 18480 | 18600 | 17930 | 18145 | 18175 | -185 | -155 | 292 | 1870 | 8 | ||
| 1110 | 18490 | 18645 | 18645 | 18000 | 18100 | 18220 | -390 | -270 | 80 | 1480 | -8 | ||
| 1111 | 18710 | 18555 | 18555 | 18100 | 18150 | 18265 | -560 | -445 | 36 | 154 | 14 | ||
| 小计 | 2184594 | 430192 | -13526 | ||||||||||
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。
