| 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 | 16635 | 16600 | 16600 | 16515 | 16580 | 16555 | -55 | -80 | 2460 | 12140 | -890 | |
| 1102 | 16735 | 16695 | 16695 | 16635 | 16680 | 16660 | -55 | -75 | 2316 | 34536 | -682 | ||
| 1103 | 16890 | 16850 | 16850 | 16760 | 16815 | 16800 | -75 | -90 | 4708 | 72110 | -1124 | ||
| 1104 | 17040 | 16995 | 17000 | 16895 | 16950 | 16940 | -90 | -100 | 22188 | 82972 | -8 | ||
| 1105 | 17145 | 17080 | 17100 | 17015 | 17060 | 17040 | -85 | -105 | 2658 | 24878 | -192 | ||
| 1106 | 17195 | 17170 | 17170 | 17055 | 17115 | 17110 | -80 | -85 | 874 | 14534 | 4 | ||
| 1107 | 17235 | 17005 | 17200 | 17005 | 17150 | 17160 | -85 | -75 | 346 | 9872 | 140 | ||
| 1108 | 17305 | 17260 | 17275 | 17230 | 17270 | 17250 | -35 | -55 | 42 | 1896 | 22 | ||
| 1109 | 17445 | 17400 | 17400 | 17335 | 17380 | 17375 | -65 | -70 | 54 | 1124 | -10 | ||
| 1110 | 17525 | 17370 | 17440 | 17370 | 17440 | 17405 | -85 | -120 | 4 | 256 | 0 | ||
| 1111 | 17615 | 17615 | 17615 | 0 | 0 | 356 | 0 | ||||||
| 1112 | 17660 | 17600 | 17600 | 17600 | 17600 | 17600 | -60 | -60 | 4 | 90 | -4 | ||
| 小计 | 35654 | 254764 | -2744 | ||||||||||
| 黄金 | 1101 | 296.14 | 296.00 | 296.14 | -0.14 | 0.00 | 0 | ||||||
| 1102 | 303.20 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | -2.00 | -2.00 | 2 | 290 | 0 | ||
| 1103 | 298.46 | 294.08 | 294.08 | 294.08 | 294.08 | 294.08 | -4.38 | -4.38 | 2 | 128 | 2 | ||
| 1104 | 299.14 | 295.22 | 295.22 | 295.22 | 295.22 | 295.22 | -3.92 | -3.92 | 2 | 98 | 0 | ||
| 1105 | 300.62 | 296.68 | 296.68 | -3.94 | -3.94 | 92 | 0 | ||||||
| 1106 | 300.48 | 298.84 | 298.84 | 297.00 | 297.40 | 297.77 | -3.08 | -2.71 | 13028 | 62484 | -772 | ||
| 1107 | 302.10 | 302.10 | 302.10 | 0.00 | 0.00 | 54 | 0 | ||||||
| 1108 | 305.98 | 303.22 | 303.22 | -2.76 | -2.76 | 6 | 0 | ||||||
| 1109 | 303.58 | 303.58 | 303.58 | 0.00 | 0.00 | 24 | 0 | ||||||
| 1110 | 303.46 | 300.30 | 300.30 | 300.20 | 300.30 | 300.25 | -3.16 | -3.21 | 8 | 48 | 0 | ||
| 1111 | 304.18 | 300.96 | 300.96 | -3.22 | -3.22 | 8 | 0 | ||||||
| 1112 | 303.00 | 300.64 | 300.64 | 299.95 | 299.95 | 300.29 | -3.05 | -2.71 | 46 | 106 | 32 | ||
| 小计 | 13088 | 63338 | -738 | ||||||||||
| 铜 | 1101 | 70570 | 70300 | 70300 | 69950 | 70150 | 70150 | -420 | -420 | 2960 | 5730 | -2040 | |
| 1102 | 71070 | 70550 | 70830 | 70300 | 70650 | 70560 | -420 | -510 | 4044 | 23164 | -824 | ||
| 1103 | 71390 | 70820 | 71290 | 70650 | 71150 | 70960 | -240 | -430 | 4560 | 74370 | -1312 | ||
| 1104 | 71860 | 71210 | 71760 | 71010 | 71550 | 71400 | -310 | -460 | 137766 | 174020 | 5272 | ||
| 1105 | 71960 | 71480 | 71900 | 71200 | 71620 | 71520 | -340 | -440 | 6264 | 31766 | 1272 | ||
| 1106 | 72070 | 71410 | 72170 | 71300 | 71770 | 71670 | -300 | -400 | 248 | 5092 | 28 | ||
| 1107 | 72170 | 71610 | 71750 | 71400 | 71750 | 71550 | -420 | -620 | 60 | 1126 | -4 | ||
| 1108 | 72100 | 71680 | 71890 | 71410 | 71890 | 71610 | -210 | -490 | 26 | 1326 | -4 | ||
| 1109 | 72130 | 71620 | 72130 | 71500 | 72130 | 71800 | 0 | -330 | 88 | 690 | 28 | ||
| 1110 | 72300 | 71800 | 71800 | 71800 | 71800 | 71800 | -500 | -500 | 4 | 240 | 0 | ||
| 1111 | 72170 | 71550 | 71850 | 71550 | 71850 | 71680 | -320 | -490 | 8 | 296 | 0 | ||
| 1112 | 72240 | 71620 | 71620 | 71620 | 71620 | 71620 | -620 | -620 | 2 | 220 | 0 | ||
| 小计 | 156030 | 318040 | 2416 | ||||||||||
| 螺纹钢 | 1101 | 4909 | 4909 | 4909 | 0 | 0 | 240 | 0 | |||||
| 1102 | 4899 | 4888 | 4939 | 4888 | 4930 | 4917 | 31 | 18 | 70 | 734 | -40 | ||
| 1103 | 4880 | 4889 | 4930 | 4876 | 4916 | 4898 | 36 | 18 | 482 | 2366 | -80 | ||
| 1104 | 4854 | 4860 | 4916 | 4860 | 4915 | 4898 | 61 | 44 | 330 | 4440 | 34 | ||
| 1105 | 4855 | 4866 | 4918 | 4852 | 4903 | 4891 | 48 | 36 | 354032 | 544148 | 15862 | ||
| 1106 | 4839 | 4888 | 4910 | 4852 | 4905 | 4893 | 66 | 54 | 146 | 1276 | -90 | ||
| 1107 | 4871 | 4885 | 4918 | 4878 | 4916 | 4887 | 45 | 16 | 50 | 4704 | -10 | ||
| 1108 | 4924 | 4927 | 4928 | 4927 | 4928 | 4927 | 4 | 3 | 6 | 296 | -2 | ||
| 1109 | 4940 | 4930 | 4976 | 4930 | 4976 | 4967 | 36 | 27 | 292 | 2410 | 128 | ||
| 1110 | 5019 | 5031 | 5041 | 5013 | 5036 | 5027 | 17 | 8 | 170720 | 241702 | 18850 | ||
| 1111 | 5016 | 5031 | 5050 | 5021 | 5050 | 5039 | 34 | 23 | 96 | 458 | -44 | ||
| 1112 | 5016 | 5016 | 5016 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 526224 | 802784 | 34608 | ||||||||||
| 锌 | 1101 | 18910 | 18870 | 18880 | 18730 | 18795 | 18775 | -115 | -135 | 700 | 13090 | -300 | |
| 1102 | 19110 | 18980 | 19050 | 18895 | 18955 | 18990 | -155 | -120 | 860 | 18612 | -48 | ||
| 1103 | 19285 | 19160 | 19240 | 19050 | 19165 | 19145 | -120 | -140 | 7220 | 45666 | -1818 | ||
| 1104 | 19480 | 19350 | 19430 | 19225 | 19350 | 19345 | -130 | -135 | 300800 | 234250 | -1242 | ||
| 1105 | 19660 | 19530 | 19615 | 19425 | 19530 | 19525 | -130 | -135 | 7190 | 24670 | 906 | ||
| 1106 | 19830 | 19700 | 19750 | 19610 | 19725 | 19700 | -105 | -130 | 418 | 3116 | 146 | ||
| 1107 | 19920 | 19805 | 19850 | 19735 | 19820 | 19810 | -100 | -110 | 32 | 2454 | 0 | ||
| 1108 | 20000 | 20020 | 20020 | 19840 | 19915 | 19945 | -85 | -55 | 102 | 2970 | 18 | ||
| 1109 | 20055 | 19990 | 20040 | 19900 | 19990 | 19960 | -65 | -95 | 82 | 1840 | 2 | ||
| 1110 | 20140 | 20065 | 20145 | 20010 | 20010 | 20065 | -130 | -75 | 50 | 1726 | 8 | ||
| 1111 | 20175 | 20050 | 20080 | 20050 | 20050 | 20060 | -125 | -115 | 14 | 134 | -6 | ||
| 1112 | 20225 | 19425 | 20195 | 19425 | 20195 | 19915 | -30 | -310 | 8 | 44 | 0 | ||
| 小计 | 317476 | 348572 | -2334 | ||||||||||
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。
