| 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 | 15955 | 16120 | 16125 | 15950 | 15970 | 15985 | 15 | 30 | 2060 | 19840 | -510 | |
| 1101 | 16095 | 16200 | 16220 | 16105 | 16135 | 16150 | 40 | 55 | 4050 | 35854 | -1076 | ||
| 1102 | 16250 | 16400 | 16400 | 16280 | 16300 | 16320 | 50 | 70 | 4658 | 68350 | -846 | ||
| 1103 | 16410 | 16545 | 16570 | 16430 | 16450 | 16480 | 40 | 70 | 31714 | 82874 | 4408 | ||
| 1104 | 16585 | 16755 | 16755 | 16600 | 16620 | 16645 | 35 | 60 | 2696 | 21058 | 1162 | ||
| 1105 | 16750 | 16960 | 16960 | 16770 | 16790 | 16815 | 40 | 65 | 716 | 11616 | -26 | ||
| 1106 | 16930 | 17160 | 17160 | 16955 | 16955 | 16990 | 25 | 60 | 452 | 3208 | -34 | ||
| 1107 | 17110 | 17160 | 17185 | 17140 | 17140 | 17165 | 30 | 55 | 34 | 1270 | -8 | ||
| 1108 | 17280 | 17315 | 17365 | 17315 | 17345 | 17325 | 65 | 45 | 42 | 1060 | 0 | ||
| 1109 | 17390 | 17410 | 17455 | 17410 | 17430 | 17425 | 40 | 35 | 8 | 792 | -2 | ||
| 1110 | 17450 | 17500 | 17610 | 17500 | 17560 | 17560 | 110 | 110 | 12 | 182 | 4 | ||
| 1111 | 17560 | 17635 | 17665 | 17635 | 17665 | 17650 | 105 | 90 | 24 | 302 | 20 | ||
| 小计 | 46466 | 246406 | 3092 | ||||||||||
| 黄金 | 1012 | 295.00 | 295.00 | 295.00 | 0.00 | 0.00 | 306 | 0 | |||||
| 1101 | 297.09 | 296.55 | 297.09 | -0.54 | 0.00 | 104 | 0 | ||||||
| 1102 | 299.03 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | -1.42 | -1.42 | 2 | 298 | 0 | ||
| 1103 | 300.87 | 300.11 | 301.48 | 299.80 | 300.99 | 300.52 | 0.12 | -0.35 | 134 | 208 | 96 | ||
| 1104 | 307.57 | 299.31 | 299.31 | 299.00 | 299.00 | 299.23 | -8.57 | -8.34 | 8 | 88 | -2 | ||
| 1105 | 302.53 | 300.20 | 300.50 | 298.77 | 299.50 | 300.14 | -3.03 | -2.39 | 32 | 102 | 4 | ||
| 1106 | 302.48 | 300.93 | 301.15 | 299.66 | 300.35 | 300.56 | -2.13 | -1.92 | 24922 | 69320 | -920 | ||
| 1107 | 304.11 | 304.11 | 304.11 | 0.00 | 0.00 | 54 | 0 | ||||||
| 1108 | 302.99 | 301.06 | 301.06 | -1.93 | -1.93 | 2 | 0 | ||||||
| 1109 | 305.42 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | -1.82 | -1.82 | 2 | 12 | -2 | ||
| 1110 | 304.70 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | -1.50 | -1.50 | 2 | 54 | 2 | ||
| 1111 | 303.20 | 301.70 | 301.70 | -1.50 | -1.50 | 8 | 0 | ||||||
| 小计 | 25102 | 70556 | -822 | ||||||||||
| 铜 | 1012 | 65110 | 66350 | 66800 | 66200 | 66270 | 66460 | 1160 | 1350 | 1900 | 12990 | -1030 | |
| 1101 | 65530 | 66810 | 67200 | 66610 | 66760 | 66830 | 1230 | 1300 | 4796 | 27910 | -906 | ||
| 1102 | 65790 | 66980 | 67590 | 66830 | 67050 | 67130 | 1260 | 1340 | 7030 | 40280 | -740 | ||
| 1103 | 66020 | 67600 | 67950 | 67110 | 67420 | 67470 | 1400 | 1450 | 305180 | 212248 | 12988 | ||
| 1104 | 66110 | 67880 | 67990 | 67250 | 67450 | 67600 | 1340 | 1490 | 11120 | 22934 | 2760 | ||
| 1105 | 66120 | 67500 | 68090 | 67220 | 67480 | 67590 | 1360 | 1470 | 2934 | 8348 | 826 | ||
| 1106 | 66170 | 66860 | 68000 | 66860 | 67480 | 67610 | 1310 | 1440 | 144 | 1598 | 4 | ||
| 1107 | 66180 | 66890 | 68000 | 66890 | 67600 | 67560 | 1420 | 1380 | 60 | 904 | 4 | ||
| 1108 | 66210 | 67670 | 68000 | 67330 | 67600 | 67560 | 1390 | 1350 | 74 | 1170 | -6 | ||
| 1109 | 66210 | 67300 | 68040 | 67300 | 67600 | 67590 | 1390 | 1380 | 102 | 462 | 10 | ||
| 1110 | 66290 | 67350 | 68000 | 67350 | 67590 | 67620 | 1300 | 1330 | 26 | 196 | 6 | ||
| 1111 | 66240 | 66930 | 67990 | 66930 | 67590 | 67470 | 1350 | 1230 | 204 | 232 | 76 | ||
| 小计 | 333570 | 329272 | 13992 | ||||||||||
| 螺纹钢 | 1012 | 4829 | 4850 | 4850 | 4850 | 4850 | 4850 | 21 | 21 | 60 | 8760 | 0 | |
| 1101 | 4708 | 4703 | 4718 | 4701 | 4707 | 4711 | -1 | 3 | 2560 | 30406 | -930 | ||
| 1102 | 4703 | 4715 | 4720 | 4695 | 4700 | 4710 | -3 | 7 | 186 | 1666 | 62 | ||
| 1103 | 4687 | 4699 | 4709 | 4686 | 4699 | 4698 | 12 | 11 | 124 | 5152 | -22 | ||
| 1104 | 4696 | 4693 | 4713 | 4688 | 4699 | 4692 | 3 | -4 | 150 | 8000 | 30 | ||
| 1105 | 4737 | 4735 | 4743 | 4712 | 4715 | 4727 | -22 | -10 | 599348 | 639992 | -38250 | ||
| 1106 | 4741 | 4731 | 4740 | 4712 | 4718 | 4727 | -23 | -14 | 56 | 1358 | -10 | ||
| 1107 | 4734 | 4734 | 4734 | 4714 | 4715 | 4719 | -19 | -15 | 310 | 5640 | 50 | ||
| 1108 | 4750 | 4730 | 4730 | 4730 | 4730 | 4730 | -20 | -20 | 2 | 350 | -2 | ||
| 1109 | 4778 | 4760 | 4783 | 4756 | 4765 | 4765 | -13 | -13 | 298 | 1598 | 26 | ||
| 1110 | 4823 | 4828 | 4830 | 4800 | 4810 | 4816 | -13 | -7 | 4164 | 37202 | 1234 | ||
| 1111 | 4808 | 4790 | 4816 | 4779 | 4779 | 4790 | -29 | -18 | 144 | 96 | 58 | ||
| 小计 | 607402 | 740220 | -37754 | ||||||||||
| 锌 | 1012 | 17870 | 18050 | 18050 | 17860 | 17950 | 17945 | 80 | 75 | 570 | 11890 | -70 | |
| 1101 | 18010 | 18175 | 18180 | 18005 | 18075 | 18095 | 65 | 85 | 1460 | 16400 | -534 | ||
| 1102 | 18160 | 18330 | 18360 | 18180 | 18245 | 18275 | 85 | 115 | 8368 | 46824 | -2980 | ||
| 1103 | 18340 | 18555 | 18575 | 18360 | 18430 | 18440 | 90 | 100 | 645868 | 249280 | -32400 | ||
| 1104 | 18530 | 18675 | 18760 | 18535 | 18610 | 18625 | 80 | 95 | 20248 | 27158 | 3548 | ||
| 1105 | 18630 | 18725 | 18885 | 18720 | 18770 | 18790 | 140 | 160 | 3724 | 12772 | -378 | ||
| 1106 | 18710 | 18910 | 19005 | 18840 | 18925 | 18900 | 215 | 190 | 292 | 2114 | -52 | ||
| 1107 | 18800 | 19010 | 19120 | 18950 | 19030 | 19000 | 230 | 200 | 372 | 2682 | 58 | ||
| 1108 | 19045 | 19150 | 19155 | 19060 | 19100 | 19110 | 55 | 65 | 78 | 2914 | -6 | ||
| 1109 | 19055 | 19420 | 19495 | 19130 | 19160 | 19240 | 105 | 185 | 374 | 1904 | -18 | ||
| 1110 | 19225 | 19265 | 19335 | 19225 | 19230 | 19290 | 5 | 65 | 30 | 1542 | 2 | ||
| 1111 | 19325 | 19550 | 19550 | 19320 | 19320 | 19370 | -5 | 45 | 24 | 160 | -6 | ||
| 小计 | 681408 | 375640 | -32836 | ||||||||||
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。
