| 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 | 16390 | 16380 | 16415 | 16350 | 16375 | 16385 | -15 | -5 | 2924 | 26924 | -912 | |
| 1102 | 16540 | 16505 | 16570 | 16500 | 16535 | 16535 | -5 | -5 | 1610 | 51264 | -768 | ||
| 1103 | 16720 | 16670 | 16750 | 16660 | 16695 | 16710 | -25 | -10 | 19612 | 96116 | -1882 | ||
| 1104 | 16865 | 16845 | 16910 | 16815 | 16840 | 16855 | -25 | -10 | 5408 | 36348 | 432 | ||
| 1105 | 16995 | 16910 | 17030 | 16910 | 16985 | 17000 | -10 | 5 | 794 | 14722 | 22 | ||
| 1106 | 17100 | 17105 | 17145 | 17095 | 17095 | 17115 | -5 | 15 | 726 | 5496 | 188 | ||
| 1107 | 17245 | 17225 | 17300 | 17225 | 17265 | 17275 | 20 | 30 | 164 | 1322 | 74 | ||
| 1108 | 17395 | 17425 | 17425 | 17410 | 17410 | 17410 | 15 | 15 | 16 | 1052 | -6 | ||
| 1109 | 17510 | 17525 | 17595 | 17460 | 17550 | 17525 | 40 | 15 | 28 | 840 | -14 | ||
| 1110 | 17585 | 17555 | 17555 | 17555 | 17555 | 17555 | -30 | -30 | 2 | 260 | 0 | ||
| 1111 | 17655 | 17725 | 17740 | 17675 | 17675 | 17710 | 20 | 55 | 6 | 346 | 0 | ||
| 1112 | 17740 | 17750 | 17750 | 17750 | 17750 | 17750 | 10 | 10 | 4 | 72 | 0 | ||
| 小计 | 31294 | 234762 | -2866 | ||||||||||
| 黄金 | 1101 | 299.89 | 286.67 | 286.67 | 286.67 | 286.67 | 286.67 | -13.22 | -13.22 | 4 | 62 | 0 | |
| 1102 | 301.76 | 301.20 | 301.50 | 301.20 | 301.50 | 301.44 | -0.26 | -0.32 | 10 | 298 | 0 | ||
| 1103 | 299.22 | 298.83 | 300.89 | 298.83 | 300.89 | 299.18 | 1.67 | -0.04 | 12 | 170 | -6 | ||
| 1104 | 299.70 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.30 | 0.30 | 4 | 94 | 0 | ||
| 1105 | 300.09 | 300.61 | 301.16 | 300.61 | 301.16 | 300.88 | 1.07 | 0.79 | 4 | 92 | -2 | ||
| 1106 | 300.86 | 300.00 | 301.90 | 299.40 | 301.60 | 300.82 | 0.74 | -0.04 | 12198 | 70264 | 1142 | ||
| 1107 | 302.30 | 302.30 | 302.30 | 0.00 | 0.00 | 56 | 0 | ||||||
| 1108 | 305.61 | 305.57 | 305.57 | -0.04 | -0.04 | 4 | 0 | ||||||
| 1109 | 304.49 | 304.49 | 304.49 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1110 | 303.75 | 303.71 | 303.71 | -0.04 | -0.04 | 72 | 0 | ||||||
| 1111 | 292.55 | 292.51 | 292.51 | -0.04 | -0.04 | 8 | 0 | ||||||
| 1112 | 303.55 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -1.55 | -1.55 | 2 | 2 | -2 | ||
| 小计 | 12234 | 71144 | 1132 | ||||||||||
| 铜 | 1101 | 67800 | 67960 | 68460 | 67900 | 68000 | 68200 | 200 | 400 | 2532 | 17626 | -440 | |
| 1102 | 68050 | 68100 | 68820 | 68100 | 68320 | 68520 | 270 | 470 | 1308 | 34110 | 116 | ||
| 1103 | 68440 | 68450 | 69360 | 68310 | 68710 | 68900 | 270 | 460 | 146430 | 177850 | -6690 | ||
| 1104 | 68780 | 68800 | 69590 | 68700 | 69150 | 69210 | 370 | 430 | 70472 | 77778 | 3272 | ||
| 1105 | 68830 | 68900 | 69620 | 68760 | 69150 | 69190 | 320 | 360 | 3076 | 13714 | 294 | ||
| 1106 | 69010 | 68520 | 69650 | 68520 | 69200 | 69420 | 190 | 410 | 198 | 2050 | 40 | ||
| 1107 | 69010 | 69320 | 69430 | 69150 | 69150 | 69300 | 140 | 290 | 20 | 984 | 2 | ||
| 1108 | 68890 | 69600 | 69600 | 68970 | 69250 | 69370 | 360 | 480 | 94 | 1198 | -4 | ||
| 1109 | 68930 | 69450 | 69740 | 68540 | 69300 | 69330 | 370 | 400 | 78 | 554 | -2 | ||
| 1110 | 69080 | 69290 | 69600 | 69290 | 69300 | 69440 | 220 | 360 | 10 | 216 | 0 | ||
| 1111 | 69130 | 69460 | 69460 | 69200 | 69300 | 69310 | 170 | 180 | 8 | 248 | -2 | ||
| 1112 | 69170 | 69770 | 69770 | 69350 | 69350 | 69460 | 180 | 290 | 14 | 80 | 12 | ||
| 小计 | 224240 | 326408 | -3402 | ||||||||||
| 螺纹钢 | 1101 | 4828 | 4812 | 4845 | 4801 | 4835 | 4836 | 7 | 8 | 1738 | 11676 | -1248 | |
| 1102 | 4775 | 4747 | 4790 | 4747 | 4785 | 4773 | 10 | -2 | 170 | 1242 | -118 | ||
| 1103 | 4747 | 4740 | 4766 | 4734 | 4734 | 4741 | -13 | -6 | 1140 | 3992 | -784 | ||
| 1104 | 4747 | 4740 | 4760 | 4734 | 4739 | 4742 | -8 | -5 | 560 | 7022 | -292 | ||
| 1105 | 4760 | 4736 | 4770 | 4720 | 4734 | 4748 | -26 | -12 | 407238 | 615062 | -6398 | ||
| 1106 | 4752 | 4750 | 4762 | 4705 | 4728 | 4748 | -24 | -4 | 398 | 1322 | -2 | ||
| 1107 | 4757 | 4690 | 4780 | 4690 | 4738 | 4730 | -19 | -27 | 76 | 5092 | 14 | ||
| 1108 | 4771 | 4840 | 4840 | 4723 | 4732 | 4764 | -39 | -7 | 30 | 348 | 10 | ||
| 1109 | 4795 | 4781 | 4809 | 4766 | 4775 | 4786 | -20 | -9 | 168 | 2056 | 8 | ||
| 1110 | 4835 | 4802 | 4846 | 4802 | 4812 | 4828 | -23 | -7 | 6004 | 53526 | -176 | ||
| 1111 | 4853 | 4858 | 4872 | 4830 | 4840 | 4852 | -13 | -1 | 916 | 836 | 152 | ||
| 1112 | 4853 | 4853 | 4853 | 0 | 0 | 0 | |||||||
| 小计 | 418438 | 702174 | -8834 | ||||||||||
| 锌 | 1101 | 18370 | 18340 | 18425 | 18270 | 18310 | 18345 | -60 | -25 | 1038 | 10756 | -106 | |
| 1102 | 18540 | 18650 | 18650 | 18400 | 18495 | 18525 | -45 | -15 | 1590 | 32390 | -274 | ||
| 1103 | 18725 | 18700 | 18800 | 18580 | 18695 | 18710 | -30 | -15 | 360482 | 248122 | -6940 | ||
| 1104 | 18910 | 18910 | 18970 | 18765 | 18860 | 18885 | -50 | -25 | 67412 | 83378 | 6994 | ||
| 1105 | 19070 | 19020 | 19145 | 18955 | 19055 | 19070 | -15 | 0 | 5324 | 23000 | 1410 | ||
| 1106 | 19220 | 19155 | 19255 | 19100 | 19190 | 19190 | -30 | -30 | 462 | 2196 | 46 | ||
| 1107 | 19300 | 19300 | 19380 | 19155 | 19245 | 19255 | -55 | -45 | 80 | 2684 | -10 | ||
| 1108 | 19370 | 19450 | 19450 | 19375 | 19425 | 19415 | 55 | 45 | 6 | 2848 | 0 | ||
| 1109 | 19530 | 19740 | 19740 | 19165 | 19475 | 19400 | -55 | -130 | 140 | 1784 | -16 | ||
| 1110 | 19605 | 19605 | 19660 | 19605 | 19660 | 19620 | 55 | 15 | 12 | 1554 | 4 | ||
| 1111 | 19735 | 19700 | 19700 | 19680 | 19680 | 19680 | -55 | -55 | 12 | 112 | -12 | ||
| 1112 | 19820 | 19820 | 19820 | 19820 | 19820 | 19820 | 0 | 0 | 4 | 4 | 4 | ||
| 小计 | 436562 | 408828 | 1100 | ||||||||||
注：1、报价单位：铜、铝、锌、螺纹钢为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、为5吨/手；螺纹钢为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。
