| 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 | 1102 | 16645 | 16555 | 16595 | 16500 | 16560 | 16545 | -85 | -100 | 4728 | 31400 | -1610 | |
| 1103 | 16785 | 16650 | 16730 | 16625 | 16690 | 16665 | -95 | -120 | 5638 | 66764 | -2702 | ||
| 1104 | 16925 | 16750 | 16860 | 16750 | 16815 | 16810 | -110 | -115 | 24226 | 85124 | 280 | ||
| 1105 | 17020 | 16880 | 16955 | 16850 | 16900 | 16900 | -120 | -120 | 7392 | 28880 | 2728 | ||
| 1106 | 17050 | 16915 | 16990 | 16900 | 16940 | 16935 | -110 | -115 | 2766 | 16022 | 538 | ||
| 1107 | 17065 | 16990 | 17025 | 16930 | 16930 | 16960 | -135 | -105 | 2972 | 12694 | 1724 | ||
| 1108 | 17110 | 17140 | 17140 | 16980 | 16980 | 17005 | -130 | -105 | 1600 | 3458 | 984 | ||
| 1109 | 17290 | 17230 | 17230 | 17085 | 17085 | 17105 | -205 | -185 | 376 | 1378 | 138 | ||
| 1110 | 17350 | 17250 | 17250 | 17195 | 17195 | 17225 | -155 | -125 | 30 | 220 | -20 | ||
| 1111 | 17480 | 17320 | 17320 | -160 | -160 | 362 | 0 | ||||||
| 1112 | 17520 | 17400 | 17400 | 17400 | 17400 | 17400 | -120 | -120 | 2 | 88 | 0 | ||
| 1201 | 17520 | 17520 | 0 | 0 | 0 | ||||||||
| 小计 | 49730 | 246390 | 2060 | ||||||||||
| 黄金 | 1102 | 299.77 | 297.50 | 297.85 | 297.50 | 297.75 | 297.75 | -2.02 | -2.02 | 36 | 254 | -34 | |
| 1103 | 293.36 | 293.36 | 293.36 | 0.00 | 0.00 | 114 | 0 | ||||||
| 1104 | 290.58 | 288.62 | 288.62 | -1.96 | -1.96 | 96 | 0 | ||||||
| 1105 | 293.58 | 293.40 | 293.78 | 293.40 | 293.78 | 293.52 | 0.20 | -0.06 | 6 | 92 | 0 | ||
| 1106 | 294.00 | 293.45 | 294.70 | 293.12 | 294.33 | 294.05 | 0.33 | 0.05 | 13558 | 53744 | -1066 | ||
| 1107 | 294.44 | 295.06 | 295.06 | 295.06 | 295.06 | 295.06 | 0.62 | 0.62 | 2 | 56 | -2 | ||
| 1108 | 298.40 | 298.40 | 298.40 | 0.00 | 0.00 | 6 | 0 | ||||||
| 1109 | 298.75 | 299.37 | 299.37 | 0.62 | 0.62 | 24 | 0 | ||||||
| 1110 | 296.70 | 295.51 | 295.51 | 295.51 | 295.51 | 295.51 | -1.19 | -1.19 | 2 | 48 | -2 | ||
| 1111 | 297.40 | 293.60 | 296.88 | 293.60 | 295.01 | 295.24 | -2.39 | -2.16 | 8 | 8 | 0 | ||
| 1112 | 296.92 | 297.24 | 298.10 | 297.22 | 297.50 | 297.34 | 0.58 | 0.42 | 42 | 168 | -2 | ||
| 1201 | 296.92 | 296.92 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 13654 | 54610 | -1106 | ||||||||||
| 铜 | 1102 | 70860 | 70790 | 71280 | 70200 | 71200 | 70800 | 340 | -60 | 3400 | 20274 | -624 | |
| 1103 | 71060 | 70810 | 71620 | 70350 | 71520 | 71020 | 460 | -40 | 6576 | 70862 | -2150 | ||
| 1104 | 71600 | 71300 | 72150 | 70700 | 72000 | 71550 | 400 | -50 | 195478 | 187524 | 12510 | ||
| 1105 | 71740 | 71390 | 72250 | 70860 | 72150 | 71670 | 410 | -70 | 16252 | 38288 | 3520 | ||
| 1106 | 71820 | 71500 | 72300 | 71010 | 72100 | 71660 | 280 | -160 | 490 | 6248 | 246 | ||
| 1107 | 71640 | 71300 | 72400 | 71040 | 72340 | 71720 | 700 | 80 | 64 | 1058 | -16 | ||
| 1108 | 71650 | 71810 | 72130 | 71100 | 72130 | 71580 | 480 | -70 | 28 | 1324 | 0 | ||
| 1109 | 71850 | 71550 | 72440 | 71170 | 72400 | 71960 | 550 | 110 | 60 | 662 | 8 | ||
| 1110 | 72090 | 71300 | 72300 | 71180 | 72300 | 71790 | 210 | -300 | 18 | 242 | -2 | ||
| 1111 | 71640 | 72050 | 72280 | 72050 | 72280 | 72230 | 640 | 590 | 10 | 314 | 8 | ||
| 1112 | 71620 | 71620 | 72450 | 71370 | 72450 | 72330 | 830 | 710 | 68 | 240 | 20 | ||
| 1201 | 72400 | 72400 | 72400 | 72400 | 72400 | 0 | 0 | 4 | 4 | 4 | |||
| 小计 | 222448 | 327040 | 13524 | ||||||||||
| 螺纹钢 | 1102 | 4936 | 4925 | 4945 | 4920 | 4945 | 4926 | 9 | -10 | 308 | 754 | 112 | |
| 1103 | 4918 | 4925 | 4948 | 4910 | 4948 | 4927 | 30 | 9 | 204 | 2216 | -110 | ||
| 1104 | 4913 | 4911 | 4917 | 4897 | 4917 | 4906 | 4 | -7 | 232 | 4266 | -110 | ||
| 1105 | 4915 | 4916 | 4929 | 4887 | 4913 | 4909 | -2 | -6 | 208070 | 518064 | -13698 | ||
| 1106 | 4916 | 4906 | 4912 | 4865 | 4909 | 4906 | -7 | -10 | 142 | 1202 | -52 | ||
| 1107 | 4923 | 4915 | 4920 | 4900 | 4920 | 4914 | -3 | -9 | 84 | 4698 | 0 | ||
| 1108 | 4959 | 4925 | 4950 | 4925 | 4950 | 4936 | -9 | -23 | 6 | 342 | -4 | ||
| 1109 | 4976 | 4976 | 4983 | 4950 | 4960 | 4965 | -16 | -11 | 240 | 2634 | 46 | ||
| 1110 | 5036 | 5030 | 5043 | 5007 | 5023 | 5023 | -13 | -13 | 100720 | 242550 | -5670 | ||
| 1111 | 5051 | 5055 | 5055 | 4986 | 5028 | 5027 | -23 | -24 | 70 | 456 | 0 | ||
| 1112 | 5016 | 5016 | 5016 | 0 | 0 | 10 | 0 | ||||||
| 1201 | 5040 | 5070 | 5040 | 5070 | 5057 | 0 | 0 | 12 | 8 | 8 | |||
| 小计 | 310088 | 777200 | -19478 | ||||||||||
| 锌 | 1102 | 19030 | 18870 | 18875 | 18565 | 18835 | 18760 | -195 | -270 | 1446 | 17862 | -316 | |
| 1103 | 19210 | 19000 | 19130 | 18740 | 19020 | 18925 | -190 | -285 | 9722 | 41660 | -2244 | ||
| 1104 | 19405 | 19270 | 19330 | 18910 | 19210 | 19120 | -195 | -285 | 483276 | 247884 | 4186 | ||
| 1105 | 19575 | 19480 | 19505 | 19105 | 19385 | 19280 | -190 | -295 | 20214 | 29584 | 2704 | ||
| 1106 | 19770 | 19685 | 19685 | 19300 | 19590 | 19460 | -180 | -310 | 836 | 3236 | 106 | ||
| 1107 | 19890 | 19675 | 19685 | 19400 | 19685 | 19590 | -205 | -300 | 196 | 2470 | 8 | ||
| 1108 | 19995 | 19985 | 19985 | 19620 | 19815 | 19750 | -180 | -245 | 96 | 2970 | 8 | ||
| 1109 | 20010 | 19740 | 20045 | 19690 | 19900 | 19790 | -110 | -220 | 56 | 1854 | 16 | ||
| 1110 | 20105 | 19800 | 19950 | 19740 | 19950 | 19810 | -155 | -295 | 12 | 1732 | -2 | ||
| 1111 | 20195 | 20195 | 20195 | 19800 | 20065 | 19980 | -130 | -215 | 16 | 134 | 2 | ||
| 1112 | 19925 | 19925 | 19925 | 0 | 0 | 44 | 0 | ||||||
| 1201 | 19925 | 19925 | 0 | 0 | 0 | ||||||||
| 小计 | 515870 | 349430 | 4468 | ||||||||||
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。
