| 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 | 15985 | 15935 | 15975 | 15930 | 15975 | 15945 | -10 | -40 | 2600 | 19180 | -660 | |
| 1101 | 16150 | 16050 | 16130 | 16050 | 16130 | 16085 | -20 | -65 | 2932 | 34942 | -912 | ||
| 1102 | 16320 | 16205 | 16290 | 16180 | 16290 | 16245 | -30 | -75 | 1684 | 67626 | -724 | ||
| 1103 | 16480 | 16325 | 16455 | 16320 | 16450 | 16405 | -30 | -75 | 16396 | 81220 | -1654 | ||
| 1104 | 16645 | 16500 | 16630 | 16500 | 16615 | 16585 | -30 | -60 | 1938 | 22110 | 1052 | ||
| 1105 | 16815 | 16750 | 16850 | 16700 | 16850 | 16745 | 35 | -70 | 420 | 11544 | -72 | ||
| 1106 | 16990 | 16900 | 16940 | 16880 | 16940 | 16900 | -50 | -90 | 432 | 3388 | 180 | ||
| 1107 | 17165 | 17100 | 17125 | 17080 | 17125 | 17090 | -40 | -75 | 76 | 1272 | 2 | ||
| 1108 | 17325 | 17230 | 17280 | 17150 | 17280 | 17215 | -45 | -110 | 44 | 1058 | -2 | ||
| 1109 | 17425 | 17365 | 17380 | 17365 | 17380 | 17370 | -45 | -55 | 16 | 800 | 8 | ||
| 1110 | 17560 | 17560 | 17560 | 0 | 0 | 182 | 0 | ||||||
| 1111 | 17650 | 17650 | 17650 | 0 | 0 | 302 | 0 | ||||||
| 小计 | 26538 | 243624 | -2782 | ||||||||||
| 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 | 297.61 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | 1.19 | 1.19 | 2 | 296 | -2 | ||
| 1103 | 300.52 | 301.69 | 301.99 | 300.21 | 301.39 | 301.09 | 0.87 | 0.57 | 36 | 198 | -10 | ||
| 1104 | 299.23 | 299.80 | 299.80 | 0.57 | 0.57 | 88 | 0 | ||||||
| 1105 | 300.14 | 300.18 | 301.30 | 300.04 | 300.55 | 300.55 | 0.41 | 0.41 | 18 | 100 | -2 | ||
| 1106 | 300.56 | 300.88 | 302.19 | 300.52 | 301.38 | 301.27 | 0.82 | 0.71 | 16936 | 69844 | 524 | ||
| 1107 | 304.11 | 304.11 | 304.11 | 0.00 | 0.00 | 54 | 0 | ||||||
| 1108 | 301.06 | 301.77 | 301.77 | 0.71 | 0.71 | 2 | 0 | ||||||
| 1109 | 303.60 | 303.60 | 303.60 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1110 | 303.20 | 321.37 | 321.37 | 302.51 | 302.78 | 312.89 | -0.42 | 9.69 | 22 | 62 | 8 | ||
| 1111 | 301.70 | 301.70 | 301.70 | 0.00 | 0.00 | 8 | 0 | ||||||
| 小计 | 17014 | 71074 | 518 | ||||||||||
| 铜 | 1012 | 66460 | 65800 | 66700 | 65800 | 66700 | 66190 | 240 | -270 | 1810 | 11890 | -1100 | |
| 1101 | 66830 | 66120 | 67890 | 66080 | 67400 | 66720 | 570 | -110 | 3414 | 27364 | -546 | ||
| 1102 | 67130 | 66510 | 67490 | 66290 | 67320 | 67010 | 190 | -120 | 3454 | 39832 | -448 | ||
| 1103 | 67470 | 66820 | 67900 | 66700 | 67780 | 67320 | 310 | -150 | 221980 | 217262 | 5014 | ||
| 1104 | 67600 | 66900 | 68000 | 66760 | 67950 | 67400 | 350 | -200 | 8886 | 24764 | 1830 | ||
| 1105 | 67590 | 67100 | 68030 | 66850 | 67930 | 67450 | 340 | -140 | 1940 | 8704 | 356 | ||
| 1106 | 67610 | 67170 | 68040 | 67050 | 67760 | 67730 | 150 | 120 | 96 | 1596 | -2 | ||
| 1107 | 67560 | 67560 | 67980 | 67220 | 67900 | 67630 | 340 | 70 | 64 | 898 | -6 | ||
| 1108 | 67560 | 67600 | 68080 | 66830 | 68080 | 67610 | 520 | 50 | 22 | 1168 | -2 | ||
| 1109 | 67590 | 67000 | 68050 | 67000 | 68030 | 67500 | 440 | -90 | 84 | 486 | 24 | ||
| 1110 | 67620 | 66910 | 68100 | 66910 | 67970 | 67420 | 350 | -200 | 20 | 198 | 2 | ||
| 1111 | 67470 | 66950 | 68000 | 66950 | 67910 | 67550 | 440 | 80 | 46 | 228 | -4 | ||
| 小计 | 241816 | 334390 | 5118 | ||||||||||
| 螺纹钢 | 1012 | 4850 | 4850 | 4850 | 4850 | 4850 | 4850 | 0 | 0 | 60 | 8700 | -60 | |
| 1101 | 4711 | 4705 | 4716 | 4682 | 4710 | 4706 | -1 | -5 | 4080 | 27940 | -2466 | ||
| 1102 | 4710 | 4700 | 4714 | 4677 | 4709 | 4701 | -1 | -9 | 152 | 1690 | 24 | ||
| 1103 | 4698 | 4685 | 4700 | 4680 | 4698 | 4685 | 0 | -13 | 758 | 5022 | -130 | ||
| 1104 | 4692 | 4685 | 4709 | 4679 | 4706 | 4686 | 14 | -6 | 268 | 7828 | -172 | ||
| 1105 | 4727 | 4708 | 4732 | 4693 | 4727 | 4715 | 0 | -12 | 488184 | 630880 | -9112 | ||
| 1106 | 4727 | 4724 | 4734 | 4716 | 4719 | 4724 | -8 | -3 | 24 | 1362 | 4 | ||
| 1107 | 4719 | 4703 | 4726 | 4695 | 4726 | 4712 | 7 | -7 | 230 | 5626 | -14 | ||
| 1108 | 4730 | 4758 | 4760 | 4758 | 4759 | 4758 | 29 | 28 | 26 | 340 | -10 | ||
| 1109 | 4765 | 4751 | 4768 | 4730 | 4756 | 4748 | -9 | -17 | 184 | 1668 | 70 | ||
| 1110 | 4816 | 4803 | 4821 | 4780 | 4820 | 4804 | 4 | -12 | 4254 | 37498 | 296 | ||
| 1111 | 4790 | 4790 | 4800 | 4786 | 4791 | 4791 | 1 | 1 | 8 | 98 | 2 | ||
| 小计 | 498228 | 728652 | -11568 | ||||||||||
| 锌 | 1012 | 17945 | 17785 | 18035 | 17750 | 18035 | 17855 | 90 | -90 | 790 | 11770 | -120 | |
| 1101 | 18095 | 17895 | 18200 | 17895 | 18150 | 18085 | 55 | -10 | 904 | 16116 | -284 | ||
| 1102 | 18275 | 18165 | 18380 | 18100 | 18350 | 18275 | 75 | 0 | 8344 | 45800 | -1024 | ||
| 1103 | 18440 | 18380 | 18580 | 18260 | 18545 | 18435 | 105 | -5 | 557748 | 248882 | -398 | ||
| 1104 | 18625 | 18530 | 18755 | 18450 | 18725 | 18600 | 100 | -25 | 12368 | 28154 | 996 | ||
| 1105 | 18790 | 18700 | 18940 | 18630 | 18920 | 18790 | 130 | 0 | 3882 | 12840 | 68 | ||
| 1106 | 18900 | 18830 | 19150 | 18740 | 19150 | 18960 | 250 | 60 | 86 | 2112 | -2 | ||
| 1107 | 19000 | 18785 | 19155 | 18785 | 19150 | 19075 | 150 | 75 | 66 | 2646 | -36 | ||
| 1108 | 19110 | 19135 | 19230 | 19130 | 19230 | 19180 | 120 | 70 | 10 | 2912 | -2 | ||
| 1109 | 19240 | 19195 | 19330 | 19060 | 19285 | 19215 | 45 | -25 | 40 | 1894 | -10 | ||
| 1110 | 19290 | 19220 | 19350 | 19165 | 19350 | 19280 | 60 | -10 | 34 | 1538 | -4 | ||
| 1111 | 19370 | 18505 | 19450 | 18505 | 19450 | 19275 | 80 | -95 | 34 | 138 | -22 | ||
| 小计 | 584306 | 374802 | -838 | ||||||||||
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。
