| 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 | 16050 | 16060 | 15950 | 15950 | 15980 | -55 | -25 | 4080 | 18420 | -340 | |
| 1101 | 16175 | 16175 | 16200 | 16160 | 16165 | 16175 | -10 | 0 | 3744 | 32618 | -1152 | ||
| 1102 | 16350 | 16380 | 16390 | 16330 | 16355 | 16360 | 5 | 10 | 4392 | 62472 | -2450 | ||
| 1103 | 16520 | 16585 | 16585 | 16495 | 16525 | 16525 | 5 | 5 | 28968 | 88252 | -430 | ||
| 1104 | 16670 | 16795 | 16795 | 16655 | 16660 | 16690 | -10 | 20 | 2628 | 24416 | 696 | ||
| 1105 | 16825 | 16865 | 16930 | 16790 | 16800 | 16830 | -25 | 5 | 1506 | 13102 | 804 | ||
| 1106 | 16970 | 16925 | 17015 | 16910 | 16925 | 16955 | -45 | -15 | 1168 | 4588 | 466 | ||
| 1107 | 17160 | 17170 | 17170 | 17085 | 17105 | 17105 | -55 | -55 | 172 | 1292 | 10 | ||
| 1108 | 17330 | 17320 | 17345 | 17280 | 17280 | 17315 | -50 | -15 | 48 | 1054 | 8 | ||
| 1109 | 17490 | 17430 | 17510 | 17430 | 17430 | 17460 | -60 | -30 | 94 | 838 | 44 | ||
| 1110 | 17580 | 17500 | 17545 | 17500 | 17500 | 17515 | -80 | -65 | 38 | 242 | 20 | ||
| 1111 | 17695 | 17600 | 17645 | 17600 | 17645 | 17610 | -50 | -85 | 16 | 320 | 14 | ||
| 小计 | 46854 | 247614 | -2310 | ||||||||||
| 黄金 | 1012 | 295.00 | 295.00 | 298.00 | 294.00 | 298.00 | 295.90 | 3.00 | 0.90 | 60 | 294 | -12 | |
| 1101 | 298.18 | 300.21 | 300.21 | 2.03 | 2.03 | 100 | 0 | ||||||
| 1102 | 301.81 | 302.80 | 302.85 | 302.80 | 302.85 | 302.83 | 1.04 | 1.02 | 8 | 294 | -8 | ||
| 1103 | 301.37 | 304.07 | 305.40 | 303.07 | 303.35 | 304.56 | 1.98 | 3.19 | 202 | 90 | -106 | ||
| 1104 | 300.08 | 303.85 | 304.18 | 303.85 | 304.18 | 304.09 | 4.10 | 4.01 | 8 | 90 | 2 | ||
| 1105 | 300.98 | 303.84 | 305.70 | 301.00 | 304.61 | 304.33 | 3.63 | 3.35 | 54 | 106 | 8 | ||
| 1106 | 301.35 | 304.68 | 306.47 | 303.75 | 305.95 | 305.49 | 4.60 | 4.14 | 24984 | 77706 | 4370 | ||
| 1107 | 304.00 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.00 | 2.00 | 2 | 56 | 0 | ||
| 1108 | 301.66 | 301.80 | 307.80 | 301.80 | 307.80 | 304.80 | 6.14 | 3.14 | 4 | 2 | 0 | ||
| 1109 | 303.49 | 306.64 | 306.64 | 3.15 | 3.15 | 12 | 0 | ||||||
| 1110 | 304.42 | 306.00 | 309.10 | 306.00 | 309.10 | 308.22 | 4.68 | 3.80 | 8 | 68 | 0 | ||
| 1111 | 293.53 | 297.19 | 297.19 | 3.66 | 3.66 | 8 | 0 | ||||||
| 小计 | 25330 | 78826 | 4254 | ||||||||||
| 铜 | 1012 | 67240 | 67730 | 67980 | 67040 | 67350 | 67520 | 110 | 280 | 2220 | 9850 | -1110 | |
| 1101 | 67940 | 68550 | 68700 | 67900 | 67940 | 68110 | 0 | 170 | 4148 | 25484 | -1212 | ||
| 1102 | 68270 | 68900 | 69070 | 68220 | 68440 | 68590 | 170 | 320 | 6416 | 38924 | -930 | ||
| 1103 | 68680 | 69380 | 69450 | 68640 | 68810 | 69000 | 130 | 320 | 218286 | 218030 | -8170 | ||
| 1104 | 68780 | 69490 | 69560 | 68780 | 68940 | 69080 | 160 | 300 | 13600 | 29806 | 1174 | ||
| 1105 | 68740 | 69710 | 69710 | 68750 | 68950 | 69070 | 210 | 330 | 2014 | 9796 | 152 | ||
| 1106 | 68800 | 69340 | 69350 | 68780 | 68950 | 69150 | 150 | 350 | 186 | 1718 | 6 | ||
| 1107 | 68730 | 69380 | 69380 | 68890 | 69020 | 69170 | 290 | 440 | 108 | 942 | 6 | ||
| 1108 | 68840 | 69100 | 69180 | 68630 | 69180 | 68950 | 340 | 110 | 22 | 1164 | -4 | ||
| 1109 | 68910 | 69640 | 69640 | 68890 | 69000 | 69230 | 90 | 320 | 90 | 510 | 20 | ||
| 1110 | 68950 | 69120 | 69210 | 68880 | 68880 | 69040 | -70 | 90 | 14 | 212 | -4 | ||
| 1111 | 68900 | 69460 | 69550 | 68850 | 68850 | 69060 | -50 | 160 | 18 | 222 | -10 | ||
| 小计 | 247122 | 336658 | -10082 | ||||||||||
| 螺纹钢 | 1012 | 4840 | 4870 | 4870 | 4860 | 4870 | 4866 | 30 | 26 | 180 | 8700 | 60 | |
| 1101 | 4741 | 4750 | 4767 | 4750 | 4764 | 4761 | 23 | 20 | 2950 | 21938 | -2010 | ||
| 1102 | 4735 | 4738 | 4738 | 4722 | 4736 | 4733 | 1 | -2 | 26 | 1704 | -12 | ||
| 1103 | 4727 | 4738 | 4755 | 4723 | 4730 | 4736 | 3 | 9 | 52 | 5040 | 18 | ||
| 1104 | 4737 | 4744 | 4749 | 4732 | 4749 | 4743 | 12 | 6 | 72 | 7714 | -14 | ||
| 1105 | 4768 | 4770 | 4791 | 4760 | 4782 | 4774 | 14 | 6 | 441076 | 631422 | -13402 | ||
| 1106 | 4782 | 4768 | 4778 | 4768 | 4778 | 4771 | -4 | -11 | 6 | 1366 | -2 | ||
| 1107 | 4767 | 4779 | 4800 | 4758 | 4780 | 4770 | 13 | 3 | 268 | 5282 | -104 | ||
| 1108 | 4797 | 4797 | 4797 | 0 | 0 | 336 | 0 | ||||||
| 1109 | 4797 | 4818 | 4823 | 4785 | 4811 | 4806 | 14 | 9 | 218 | 1642 | -66 | ||
| 1110 | 4853 | 4860 | 4870 | 4838 | 4857 | 4854 | 4 | 1 | 5344 | 39490 | 698 | ||
| 1111 | 4826 | 4843 | 4843 | 4843 | 4843 | 4843 | 17 | 17 | 2 | 102 | -2 | ||
| 小计 | 450194 | 724736 | -14836 | ||||||||||
| 锌 | 1012 | 18385 | 18945 | 18950 | 18420 | 18460 | 18585 | 75 | 200 | 1590 | 11900 | 500 | |
| 1101 | 18560 | 18670 | 18890 | 18565 | 18680 | 18765 | 120 | 205 | 2038 | 15438 | -390 | ||
| 1102 | 18715 | 18935 | 19095 | 18720 | 18875 | 18960 | 160 | 245 | 8816 | 39172 | -3282 | ||
| 1103 | 18965 | 19105 | 19335 | 18915 | 19065 | 19145 | 100 | 180 | 877676 | 285916 | 19486 | ||
| 1104 | 19145 | 19270 | 19475 | 19085 | 19220 | 19295 | 75 | 150 | 27906 | 30592 | 2688 | ||
| 1105 | 19255 | 19450 | 19600 | 19245 | 19355 | 19455 | 100 | 200 | 5808 | 11694 | -476 | ||
| 1106 | 19425 | 19670 | 19760 | 19425 | 19510 | 19570 | 85 | 145 | 296 | 2096 | -34 | ||
| 1107 | 19575 | 19750 | 19865 | 19575 | 19575 | 19705 | 0 | 130 | 156 | 2578 | -4 | ||
| 1108 | 19620 | 19800 | 19925 | 19780 | 19830 | 19840 | 210 | 220 | 36 | 2872 | 0 | ||
| 1109 | 19770 | 19975 | 20085 | 19790 | 19790 | 19940 | 20 | 170 | 94 | 1890 | 10 | ||
| 1110 | 19920 | 20130 | 20150 | 19910 | 19910 | 20055 | -10 | 135 | 22 | 1534 | 2 | ||
| 1111 | 20075 | 20785 | 20785 | 20000 | 20000 | 20325 | -75 | 250 | 18 | 138 | -2 | ||
| 小计 | 924456 | 405820 | 18498 | ||||||||||
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。
