| 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 | 1101 | 16240 | 16235 | 16250 | 16180 | 16215 | 16215 | -25 | -25 | 1520 | 32522 | -186 | |
| 1102 | 16425 | 16380 | 16415 | 16360 | 16390 | 16390 | -35 | -35 | 2898 | 59164 | -654 | ||
| 1103 | 16600 | 16530 | 16590 | 16525 | 16540 | 16555 | -60 | -45 | 25570 | 92920 | -538 | ||
| 1104 | 16760 | 16700 | 16750 | 16695 | 16710 | 16720 | -50 | -40 | 2918 | 28012 | 98 | ||
| 1105 | 16885 | 16830 | 16870 | 16820 | 16845 | 16845 | -40 | -40 | 950 | 13688 | 76 | ||
| 1106 | 16980 | 16935 | 16985 | 16930 | 16945 | 16955 | -35 | -25 | 116 | 4716 | 78 | ||
| 1107 | 17160 | 17160 | 17160 | 0 | 0 | 1286 | 0 | ||||||
| 1108 | 17310 | 17310 | 17310 | 0 | 0 | 1050 | 0 | ||||||
| 1109 | 17440 | 17200 | 17450 | 17200 | 17450 | 17320 | 10 | -120 | 10 | 830 | 0 | ||
| 1110 | 17485 | 17485 | 17485 | 0 | 0 | 242 | 0 | ||||||
| 1111 | 17610 | 17610 | 17610 | 0 | 0 | 320 | 0 | ||||||
| 1112 | 17610 | 17610 | 0 | 0 | 0 | ||||||||
| 小计 | 33982 | 234750 | -1126 | ||||||||||
| 黄金 | 1101 | 298.30 | 298.30 | 298.30 | 0.00 | 0.00 | 86 | 0 | |||||
| 1102 | 301.10 | 301.10 | 301.10 | 0.00 | 0.00 | 294 | 0 | ||||||
| 1103 | 301.60 | 298.66 | 299.90 | 298.48 | 299.30 | 299.53 | -2.30 | -2.07 | 122 | 220 | 54 | ||
| 1104 | 302.20 | 297.55 | 298.39 | 288.50 | 296.70 | 294.27 | -5.50 | -7.93 | 12 | 92 | 2 | ||
| 1105 | 301.89 | 299.06 | 299.36 | 298.05 | 299.00 | 299.00 | -2.89 | -2.89 | 28 | 102 | 4 | ||
| 1106 | 302.44 | 299.01 | 300.28 | 298.69 | 300.25 | 299.41 | -2.19 | -3.03 | 19962 | 65558 | -1256 | ||
| 1107 | 306.00 | 305.98 | 305.98 | -0.02 | -0.02 | 56 | 0 | ||||||
| 1108 | 304.80 | 304.80 | 304.80 | 0.00 | 0.00 | 2 | 0 | ||||||
| 1109 | 303.58 | 303.57 | 303.57 | 299.99 | 301.50 | 301.33 | -2.08 | -2.25 | 14 | 10 | -2 | ||
| 1110 | 305.49 | 300.05 | 322.45 | 300.05 | 302.88 | 305.37 | -2.61 | -0.12 | 12 | 72 | 4 | ||
| 1111 | 294.56 | 294.44 | 294.44 | -0.12 | -0.12 | 8 | 0 | ||||||
| 1112 | 299.01 | 299.01 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 20150 | 66500 | -1194 | ||||||||||
| 铜 | 1101 | 67860 | 67000 | 67100 | 66460 | 66690 | 66800 | -1170 | -1060 | 6186 | 21662 | -2868 | |
| 1102 | 68100 | 67080 | 67490 | 66650 | 66930 | 67020 | -1170 | -1080 | 6532 | 37902 | -672 | ||
| 1103 | 68480 | 67810 | 67840 | 66920 | 67170 | 67360 | -1310 | -1120 | 272762 | 215526 | -4316 | ||
| 1104 | 68520 | 67760 | 68000 | 67150 | 67380 | 67510 | -1140 | -1010 | 24924 | 37986 | 5834 | ||
| 1105 | 68550 | 67600 | 67990 | 67110 | 67400 | 67490 | -1150 | -1060 | 2200 | 10138 | 188 | ||
| 1106 | 68450 | 67500 | 67890 | 67210 | 67330 | 67540 | -1120 | -910 | 254 | 1880 | 28 | ||
| 1107 | 68200 | 67700 | 68000 | 67220 | 67470 | 67550 | -730 | -650 | 60 | 966 | 14 | ||
| 1108 | 68240 | 67700 | 67800 | 67270 | 67600 | 67520 | -640 | -720 | 22 | 1156 | -6 | ||
| 1109 | 68620 | 67770 | 68270 | 67260 | 67430 | 67590 | -1190 | -1030 | 90 | 522 | 24 | ||
| 1110 | 68610 | 67740 | 67820 | 67430 | 67430 | 67580 | -1180 | -1030 | 26 | 212 | 4 | ||
| 1111 | 68550 | 68240 | 68240 | 67270 | 67590 | 67510 | -960 | -1040 | 32 | 222 | 8 | ||
| 1112 | 68090 | 68090 | 0 | 0 | 0 | ||||||||
| 小计 | 313088 | 328172 | -1762 | ||||||||||
| 螺纹钢 | 1101 | 4764 | 4746 | 4770 | 4745 | 4763 | 4763 | -1 | -1 | 1330 | 20340 | -504 | |
| 1102 | 4748 | 4754 | 4754 | 4744 | 4746 | 4747 | -2 | -1 | 12 | 1714 | -6 | ||
| 1103 | 4745 | 4720 | 4748 | 4720 | 4736 | 4731 | -9 | -14 | 230 | 5002 | -56 | ||
| 1104 | 4743 | 4745 | 4759 | 4726 | 4730 | 4735 | -13 | -8 | 82 | 7668 | -36 | ||
| 1105 | 4783 | 4765 | 4787 | 4757 | 4767 | 4772 | -16 | -11 | 389226 | 625876 | -8166 | ||
| 1106 | 4793 | 4764 | 4780 | 4760 | 4762 | 4768 | -31 | -25 | 176 | 1286 | -86 | ||
| 1107 | 4776 | 4772 | 4777 | 4759 | 4766 | 4770 | -10 | -6 | 24 | 5294 | 8 | ||
| 1108 | 4815 | 4815 | 4815 | 4815 | 4815 | 4815 | 0 | 0 | 2 | 338 | 0 | ||
| 1109 | 4806 | 4810 | 4821 | 4793 | 4793 | 4804 | -13 | -2 | 78 | 1894 | 12 | ||
| 1110 | 4864 | 4850 | 4862 | 4843 | 4846 | 4851 | -18 | -13 | 3982 | 42768 | 600 | ||
| 1111 | 4832 | 4839 | 4839 | 4822 | 4832 | 4833 | 0 | 1 | 14 | 102 | 2 | ||
| 1112 | 4833 | 4833 | 0 | 0 | 0 | ||||||||
| 小计 | 395156 | 712282 | -8232 | ||||||||||
| 锌 | 1101 | 18400 | 18025 | 18250 | 17915 | 18165 | 18060 | -235 | -340 | 1366 | 13702 | -638 | |
| 1102 | 18605 | 18200 | 18420 | 18060 | 18325 | 18225 | -280 | -380 | 4694 | 37470 | -330 | ||
| 1103 | 18795 | 18390 | 18630 | 18250 | 18515 | 18445 | -280 | -350 | 789750 | 281856 | -6616 | ||
| 1104 | 18970 | 18600 | 18790 | 18455 | 18695 | 18615 | -275 | -355 | 33712 | 42616 | 7948 | ||
| 1105 | 19110 | 18800 | 18960 | 18640 | 18830 | 18780 | -280 | -330 | 4806 | 13582 | 316 | ||
| 1106 | 19155 | 18900 | 19080 | 18760 | 18945 | 18905 | -210 | -250 | 536 | 2202 | 122 | ||
| 1107 | 19315 | 18910 | 19180 | 18855 | 19180 | 18985 | -135 | -330 | 94 | 2580 | -8 | ||
| 1108 | 19355 | 18935 | 19265 | 18935 | 19240 | 19070 | -115 | -285 | 108 | 2852 | -8 | ||
| 1109 | 19475 | 18710 | 19390 | 18710 | 19020 | 19200 | -455 | -275 | 264 | 1872 | -58 | ||
| 1110 | 19675 | 19115 | 19425 | 19115 | 19400 | 19325 | -275 | -350 | 28 | 1548 | 16 | ||
| 1111 | 19745 | 19665 | 19665 | 19250 | 19445 | 19400 | -300 | -345 | 34 | 136 | 6 | ||
| 1112 | 19745 | 19745 | 0 | 0 | 0 | ||||||||
| 小计 | 835392 | 400416 | 750 | ||||||||||
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。
