| 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 | 16505 | 16580 | 16695 | 16570 | 16645 | 16635 | 140 | 130 | 2250 | 20330 | -1080 | |
| 1102 | 16645 | 16690 | 16820 | 16690 | 16770 | 16780 | 125 | 135 | 3390 | 38220 | -648 | ||
| 1103 | 16830 | 16870 | 17000 | 16865 | 16950 | 16945 | 120 | 115 | 8504 | 84028 | -2050 | ||
| 1104 | 17010 | 17035 | 17180 | 17035 | 17105 | 17125 | 95 | 115 | 38928 | 67958 | 7644 | ||
| 1105 | 17130 | 17170 | 17290 | 17170 | 17220 | 17240 | 90 | 110 | 4362 | 20316 | 1614 | ||
| 1106 | 17220 | 17230 | 17360 | 17230 | 17270 | 17300 | 50 | 80 | 3944 | 11898 | 1940 | ||
| 1107 | 17280 | 17325 | 17425 | 17325 | 17330 | 17355 | 50 | 75 | 2410 | 6222 | 1438 | ||
| 1108 | 17410 | 17525 | 17550 | 17430 | 17430 | 17460 | 20 | 50 | 608 | 1510 | 148 | ||
| 1109 | 17490 | 17680 | 17680 | 17510 | 17510 | 17645 | 20 | 155 | 138 | 1026 | 70 | ||
| 1110 | 17630 | 17630 | 17630 | 0 | 0 | 260 | 0 | ||||||
| 1111 | 17760 | 17760 | 17760 | 0 | 0 | 360 | 0 | ||||||
| 1112 | 17800 | 17800 | 17800 | 0 | 0 | 92 | 0 | ||||||
| 小计 | 64534 | 252220 | 9076 | ||||||||||
| 黄金 | 1101 | 296.14 | 296.00 | 296.14 | -0.14 | 0.00 | 0 | ||||||
| 1102 | 299.95 | 300.00 | 300.00 | 299.11 | 299.11 | 299.55 | -0.84 | -0.40 | 4 | 290 | -2 | ||
| 1103 | 298.95 | 298.62 | 298.62 | 298.46 | 298.46 | 298.58 | -0.49 | -0.37 | 10 | 134 | 8 | ||
| 1104 | 298.36 | 297.87 | 298.30 | 296.55 | 297.45 | 297.63 | -0.91 | -0.73 | 32 | 102 | 0 | ||
| 1105 | 300.29 | 299.45 | 299.45 | 298.34 | 298.36 | 298.84 | -1.93 | -1.45 | 36 | 96 | 8 | ||
| 1106 | 299.93 | 299.30 | 299.60 | 298.82 | 298.91 | 299.27 | -1.02 | -0.66 | 17494 | 66980 | 4370 | ||
| 1107 | 301.23 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -2.23 | -2.23 | 2 | 56 | 0 | ||
| 1108 | 305.11 | 302.85 | 302.85 | -2.26 | -2.26 | 6 | 0 | ||||||
| 1109 | 301.95 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | -0.25 | -0.25 | 8 | 26 | 0 | ||
| 1110 | 301.89 | 301.89 | 301.89 | 0.00 | 0.00 | 46 | 0 | ||||||
| 1111 | 296.74 | 296.49 | 296.49 | -0.25 | -0.25 | 8 | 0 | ||||||
| 1112 | 301.92 | 301.31 | 302.69 | 301.31 | 301.66 | 301.75 | -0.26 | -0.17 | 28 | 34 | 4 | ||
| 小计 | 17614 | 67778 | 4388 | ||||||||||
| 铜 | 1101 | 70200 | 70900 | 71150 | 70840 | 70840 | 70980 | 640 | 780 | 1700 | 12910 | -600 | |
| 1102 | 70600 | 70500 | 71700 | 70500 | 71360 | 71420 | 760 | 820 | 1680 | 25898 | 256 | ||
| 1103 | 70820 | 71450 | 71900 | 71450 | 71610 | 71690 | 790 | 870 | 18958 | 96116 | -8646 | ||
| 1104 | 71330 | 72010 | 72490 | 71970 | 72020 | 72210 | 690 | 880 | 159918 | 174336 | -1194 | ||
| 1105 | 71470 | 72060 | 72600 | 72060 | 72320 | 72410 | 850 | 940 | 6792 | 21394 | 1032 | ||
| 1106 | 71500 | 72140 | 72590 | 72120 | 72260 | 72370 | 760 | 870 | 1424 | 4392 | 670 | ||
| 1107 | 71510 | 72300 | 72670 | 72070 | 72210 | 72420 | 700 | 910 | 190 | 1014 | 2 | ||
| 1108 | 71780 | 72790 | 72790 | 72040 | 72500 | 72400 | 720 | 620 | 36 | 1272 | -2 | ||
| 1109 | 71730 | 72200 | 72650 | 72030 | 72400 | 72390 | 670 | 660 | 132 | 640 | 60 | ||
| 1110 | 71450 | 72360 | 72470 | 72280 | 72370 | 72360 | 920 | 910 | 22 | 240 | 0 | ||
| 1111 | 71690 | 72200 | 72760 | 72200 | 72340 | 72470 | 650 | 780 | 14 | 274 | 4 | ||
| 1112 | 71930 | 72500 | 72650 | 72300 | 72340 | 72540 | 410 | 610 | 48 | 210 | 4 | ||
| 小计 | 190914 | 338696 | -8414 | ||||||||||
| 螺纹钢 | 1101 | 4936 | 4941 | 4944 | 4941 | 4944 | 4943 | 8 | 7 | 300 | 1020 | -300 | |
| 1102 | 4881 | 4888 | 4899 | 4888 | 4897 | 4895 | 16 | 14 | 26 | 1256 | -20 | ||
| 1103 | 4821 | 4830 | 4840 | 4830 | 4832 | 4834 | 11 | 13 | 242 | 3582 | -74 | ||
| 1104 | 4801 | 4815 | 4832 | 4810 | 4810 | 4819 | 9 | 18 | 142 | 6532 | 2 | ||
| 1105 | 4807 | 4806 | 4825 | 4802 | 4809 | 4816 | 2 | 9 | 186136 | 557852 | -3568 | ||
| 1106 | 4807 | 4826 | 4826 | 4810 | 4822 | 4821 | 15 | 14 | 46 | 1362 | -26 | ||
| 1107 | 4817 | 4832 | 4838 | 4737 | 4823 | 4830 | 6 | 13 | 196 | 4828 | -158 | ||
| 1108 | 4824 | 4846 | 4852 | 4844 | 4852 | 4846 | 28 | 22 | 26 | 326 | -14 | ||
| 1109 | 4858 | 4867 | 4889 | 4867 | 4875 | 4876 | 17 | 18 | 188 | 2256 | 70 | ||
| 1110 | 4924 | 4934 | 4952 | 4928 | 4941 | 4943 | 17 | 19 | 40244 | 113952 | 20192 | ||
| 1111 | 4901 | 4919 | 4938 | 4918 | 4930 | 4932 | 29 | 31 | 246 | 418 | 78 | ||
| 1112 | 4880 | 4951 | 4970 | 4912 | 4958 | 4950 | 78 | 70 | 12 | 4 | 2 | ||
| 小计 | 227804 | 693388 | 16184 | ||||||||||
| 锌 | 1101 | 18975 | 19140 | 19340 | 19115 | 19285 | 19215 | 310 | 240 | 1840 | 14050 | 440 | |
| 1102 | 19170 | 19340 | 19570 | 19315 | 19455 | 19455 | 285 | 285 | 2092 | 20138 | -500 | ||
| 1103 | 19365 | 19540 | 19780 | 19470 | 19645 | 19610 | 280 | 245 | 57436 | 67844 | -15720 | ||
| 1104 | 19565 | 19705 | 20000 | 19675 | 19840 | 19835 | 275 | 270 | 575084 | 256708 | 17902 | ||
| 1105 | 19720 | 19840 | 20140 | 19825 | 20010 | 19975 | 290 | 255 | 10046 | 21208 | 980 | ||
| 1106 | 19845 | 20030 | 20270 | 20025 | 20150 | 20120 | 305 | 275 | 194 | 2456 | -10 | ||
| 1107 | 19930 | 20095 | 20340 | 20095 | 20300 | 20205 | 370 | 275 | 122 | 2790 | -8 | ||
| 1108 | 19995 | 20015 | 20420 | 20015 | 20350 | 20290 | 355 | 295 | 140 | 2934 | 104 | ||
| 1109 | 20115 | 20330 | 20515 | 20320 | 20420 | 20425 | 305 | 310 | 136 | 1834 | 98 | ||
| 1110 | 20165 | 20355 | 20595 | 20355 | 20475 | 20520 | 310 | 355 | 176 | 1726 | 86 | ||
| 1111 | 20270 | 20660 | 20660 | 20660 | 20660 | 20660 | 390 | 390 | 50 | 148 | 50 | ||
| 1112 | 20355 | 20360 | 20795 | 20360 | 20590 | 20580 | 235 | 225 | 6 | 10 | 0 | ||
| 小计 | 647322 | 391846 | 3422 | ||||||||||
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。
