| 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 | 16725 | 16700 | 16780 | 16700 | 16770 | 16750 | 45 | 25 | 2940 | 17130 | -1670 | |
| 1103 | 16880 | 16840 | 16925 | 16840 | 16900 | 16900 | 20 | 20 | 4474 | 41260 | 468 | ||
| 1104 | 17040 | 16940 | 17065 | 16930 | 17050 | 17035 | 10 | -5 | 9472 | 77326 | -2356 | ||
| 1105 | 17170 | 17090 | 17205 | 17085 | 17185 | 17170 | 15 | 0 | 22594 | 60294 | 9894 | ||
| 1106 | 17215 | 17200 | 17270 | 17185 | 17250 | 17225 | 35 | 10 | 4910 | 22622 | 2396 | ||
| 1107 | 17255 | 17200 | 17305 | 17200 | 17280 | 17245 | 25 | -10 | 4484 | 16830 | 1930 | ||
| 1108 | 17280 | 17250 | 17335 | 17230 | 17295 | 17270 | 15 | -10 | 3548 | 9274 | 2000 | ||
| 1109 | 17420 | 17460 | 17680 | 17350 | 17425 | 17410 | 5 | -10 | 342 | 1840 | 168 | ||
| 1110 | 17560 | 17545 | 17545 | -15 | -15 | 276 | 0 | ||||||
| 1111 | 17685 | 17640 | 17640 | -45 | -45 | 428 | 0 | ||||||
| 1112 | 17775 | 17775 | 17775 | 0 | 0 | 94 | 0 | ||||||
| 1201 | 17980 | 17605 | 17895 | 17605 | 17650 | 17740 | -330 | -240 | 24 | 10 | -2 | ||
| 小计 | 52788 | 247384 | 12828 | ||||||||||
| 黄金 | 1102 | 294.40 | 294.40 | 294.40 | 0.00 | 0.00 | 156 | 0 | |||||
| 1103 | 289.33 | 289.00 | 289.33 | -0.33 | 0.00 | 44 | 0 | ||||||
| 1104 | 290.93 | 290.00 | 291.35 | 290.00 | 290.99 | 290.78 | 0.06 | -0.15 | 12 | 70 | -4 | ||
| 1105 | 293.24 | 292.15 | 293.65 | 292.15 | 293.65 | 292.98 | 0.41 | -0.26 | 8 | 158 | 4 | ||
| 1106 | 293.56 | 292.66 | 293.15 | 292.56 | 292.70 | 292.91 | -0.86 | -0.65 | 7068 | 53118 | 582 | ||
| 1107 | 294.00 | 294.00 | 294.70 | 293.40 | 293.40 | 294.05 | -0.60 | 0.05 | 30 | 54 | 0 | ||
| 1108 | 294.61 | 294.66 | 294.66 | 0.05 | 0.05 | 4 | 0 | ||||||
| 1109 | 295.78 | 295.83 | 295.83 | 0.05 | 0.05 | 36 | 0 | ||||||
| 1110 | 296.35 | 296.40 | 296.40 | 0.05 | 0.05 | 46 | 0 | ||||||
| 1111 | 294.01 | 294.06 | 294.06 | 0.05 | 0.05 | 10 | 0 | ||||||
| 1112 | 295.62 | 294.80 | 294.80 | 294.47 | 294.78 | 294.73 | -0.84 | -0.89 | 414 | 636 | 330 | ||
| 1201 | 299.89 | 298.99 | 298.99 | -0.90 | -0.90 | 2 | 0 | ||||||
| 小计 | 7532 | 54334 | 912 | ||||||||||
| 铜 | 1102 | 74370 | 74050 | 74400 | 74040 | 74300 | 74210 | -70 | -160 | 2500 | 11190 | -550 | |
| 1103 | 75010 | 74270 | 75100 | 74270 | 75000 | 74850 | -10 | -160 | 4732 | 41864 | -746 | ||
| 1104 | 75330 | 74700 | 75530 | 74700 | 75330 | 75240 | 0 | -90 | 20332 | 90596 | -7832 | ||
| 1105 | 75890 | 75170 | 76180 | 75170 | 75880 | 75840 | -10 | -50 | 106838 | 170970 | 25038 | ||
| 1106 | 76050 | 75360 | 76450 | 75360 | 76100 | 76120 | 50 | 70 | 7122 | 19706 | 3300 | ||
| 1107 | 76230 | 75990 | 76440 | 75990 | 76100 | 76140 | -130 | -90 | 200 | 1782 | 60 | ||
| 1108 | 76020 | 76050 | 76500 | 76050 | 76310 | 76200 | 290 | 180 | 50 | 1536 | 22 | ||
| 1109 | 76040 | 76030 | 76500 | 76030 | 76230 | 76200 | 190 | 160 | 112 | 948 | 54 | ||
| 1110 | 76240 | 76100 | 76540 | 75990 | 76240 | 76260 | 0 | 20 | 28 | 300 | 2 | ||
| 1111 | 76360 | 76160 | 76640 | 75890 | 76240 | 76340 | -120 | -20 | 38 | 376 | 0 | ||
| 1112 | 75660 | 75630 | 76550 | 75630 | 76450 | 76250 | 790 | 590 | 22 | 468 | 0 | ||
| 1201 | 76050 | 75890 | 76500 | 75800 | 76250 | 76140 | 200 | 90 | 60 | 610 | 16 | ||
| 小计 | 142034 | 340346 | 19364 | ||||||||||
| 螺纹钢 | 1102 | 5171 | 5090 | 5090 | 5090 | 5090 | 5090 | -81 | -81 | 60 | 360 | -60 | |
| 1103 | 5098 | 5148 | 5170 | 5130 | 5130 | 5144 | 32 | 46 | 116 | 1564 | -50 | ||
| 1104 | 5031 | 5089 | 5090 | 5082 | 5082 | 5086 | 51 | 55 | 8 | 2426 | 0 | ||
| 1105 | 5013 | 5017 | 5068 | 5011 | 5061 | 5048 | 48 | 35 | 62324 | 310398 | -8874 | ||
| 1106 | 5009 | 5011 | 5060 | 5011 | 5060 | 5039 | 51 | 30 | 58 | 1120 | -12 | ||
| 1107 | 4998 | 5037 | 5098 | 5030 | 5083 | 5053 | 85 | 55 | 180 | 4682 | -20 | ||
| 1108 | 5020 | 5075 | 5075 | 55 | 55 | 340 | 0 | ||||||
| 1109 | 5064 | 5079 | 5119 | 5065 | 5116 | 5108 | 52 | 44 | 450 | 2570 | 182 | ||
| 1110 | 5129 | 5120 | 5199 | 5120 | 5188 | 5173 | 59 | 44 | 396576 | 501100 | 122380 | ||
| 1111 | 5130 | 5142 | 5195 | 5142 | 5195 | 5179 | 65 | 49 | 8 | 458 | 2 | ||
| 1112 | 5123 | 5200 | 5200 | 5200 | 5200 | 5200 | 77 | 77 | 2 | 38 | 2 | ||
| 1201 | 5170 | 5173 | 5250 | 5166 | 5250 | 5227 | 80 | 57 | 292 | 472 | 236 | ||
| 小计 | 460074 | 825528 | 113786 | ||||||||||
| 锌 | 1102 | 19005 | 18950 | 19060 | 18950 | 19000 | 19000 | -5 | -5 | 1930 | 11460 | -60 | |
| 1103 | 19185 | 19095 | 19270 | 18980 | 19175 | 19180 | -10 | -5 | 2582 | 22914 | -976 | ||
| 1104 | 19370 | 19200 | 19455 | 19155 | 19395 | 19360 | 25 | -10 | 95430 | 131672 | -23632 | ||
| 1105 | 19550 | 19400 | 19660 | 19350 | 19585 | 19565 | 35 | 15 | 253918 | 167120 | 49800 | ||
| 1106 | 19725 | 19585 | 19810 | 19500 | 19735 | 19700 | 10 | -25 | 1524 | 7354 | 60 | ||
| 1107 | 19855 | 19675 | 19935 | 19660 | 19860 | 19855 | 5 | 0 | 152 | 2934 | -8 | ||
| 1108 | 19925 | 19990 | 20025 | 19915 | 19970 | 19960 | 45 | 35 | 86 | 2980 | -14 | ||
| 1109 | 19995 | 19925 | 20100 | 19925 | 20000 | 20030 | 5 | 35 | 42 | 1930 | -14 | ||
| 1110 | 20175 | 20170 | 20170 | 20025 | 20110 | 20115 | -65 | -60 | 22 | 1782 | 0 | ||
| 1111 | 20200 | 20200 | 20250 | 20200 | 20250 | 20205 | 50 | 5 | 16 | 114 | -2 | ||
| 1112 | 20345 | 20345 | 20345 | 0 | 0 | 46 | 0 | ||||||
| 1201 | 20400 | 20400 | 20400 | 0 | 0 | 214 | 0 | ||||||
| 小计 | 355702 | 350520 | 25154 | ||||||||||
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。
