| 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 | 1103 | 16985 | 16995 | 17070 | 16865 | 16890 | 16955 | -95 | -30 | 4758 | 30520 | -688 | |
| 1104 | 17135 | 17150 | 17250 | 16995 | 17020 | 17085 | -115 | -50 | 9926 | 61654 | -3126 | ||
| 1105 | 17305 | 17315 | 17440 | 17150 | 17170 | 17280 | -135 | -25 | 75502 | 104606 | -4212 | ||
| 1106 | 17400 | 17390 | 17515 | 17230 | 17260 | 17360 | -140 | -40 | 12556 | 38060 | 3914 | ||
| 1107 | 17455 | 17460 | 17560 | 17280 | 17310 | 17340 | -145 | -115 | 8486 | 27654 | 3970 | ||
| 1108 | 17500 | 17565 | 17570 | 17305 | 17330 | 17365 | -170 | -135 | 5556 | 18014 | 3580 | ||
| 1109 | 17565 | 17600 | 17610 | 17330 | 17360 | 17425 | -205 | -140 | 1550 | 6190 | 708 | ||
| 1110 | 17630 | 17660 | 17670 | 17365 | 17385 | 17445 | -245 | -185 | 2056 | 5132 | 982 | ||
| 1111 | 17655 | 17700 | 17730 | 17410 | 17415 | 17460 | -240 | -195 | 672 | 1898 | 448 | ||
| 1112 | 17800 | 17885 | 17885 | 17365 | 17500 | 17605 | -300 | -195 | 90 | 150 | 34 | ||
| 1201 | 17610 | 17735 | 17975 | 17530 | 17530 | 17740 | -80 | 130 | 44 | 28 | 10 | ||
| 1202 | 17940 | 17940 | 17940 | 0 | 0 | 0 | |||||||
| 小计 | 121196 | 293906 | 5620 | ||||||||||
| 黄金 | 1103 | 287.42 | 287.42 | 287.42 | 0.00 | 0.00 | 34 | 0 | |||||
| 1104 | 295.92 | 297.03 | 301.50 | 296.97 | 296.97 | 297.90 | 1.05 | 1.98 | 10 | 40 | -4 | ||
| 1105 | 297.03 | 299.20 | 299.20 | 297.11 | 298.20 | 298.70 | 1.17 | 1.67 | 38 | 120 | 0 | ||
| 1106 | 299.12 | 301.54 | 302.11 | 298.90 | 299.50 | 300.78 | 0.38 | 1.66 | 24686 | 53274 | -2298 | ||
| 1107 | 299.10 | 301.70 | 301.70 | 300.23 | 300.99 | 301.03 | 1.89 | 1.93 | 46 | 52 | 2 | ||
| 1108 | 302.17 | 302.20 | 302.20 | 300.87 | 300.87 | 301.53 | -1.30 | -0.64 | 4 | 4 | 0 | ||
| 1109 | 301.20 | 300.56 | 300.56 | -0.64 | -0.64 | 30 | 0 | ||||||
| 1110 | 300.98 | 300.34 | 300.34 | -0.64 | -0.64 | 40 | 0 | ||||||
| 1111 | 301.99 | 301.35 | 301.35 | -0.64 | -0.64 | 8 | 0 | ||||||
| 1112 | 301.02 | 302.97 | 304.40 | 300.85 | 301.70 | 302.38 | 0.68 | 1.36 | 292 | 1294 | 34 | ||
| 1201 | 299.80 | 302.90 | 304.10 | 302.90 | 304.10 | 303.50 | 4.30 | 3.70 | 4 | 10 | -2 | ||
| 1202 | 299.80 | 303.50 | 303.50 | 3.70 | 3.70 | 0 | |||||||
| 小计 | 25080 | 54906 | -2268 | ||||||||||
| 铜 | 1103 | 73540 | 73830 | 74190 | 72730 | 72980 | 73260 | -560 | -280 | 6814 | 28254 | -914 | |
| 1104 | 73800 | 73780 | 74440 | 72990 | 73180 | 73530 | -620 | -270 | 11382 | 50526 | -4978 | ||
| 1105 | 74270 | 74260 | 74980 | 73300 | 73580 | 74000 | -690 | -270 | 198998 | 187574 | -3842 | ||
| 1106 | 74560 | 74520 | 75240 | 73600 | 73890 | 74320 | -670 | -240 | 19546 | 37536 | 2868 | ||
| 1107 | 74810 | 74840 | 75400 | 73820 | 74150 | 74610 | -660 | -200 | 736 | 3604 | 248 | ||
| 1108 | 74920 | 75290 | 75510 | 74100 | 74300 | 74640 | -620 | -280 | 112 | 1974 | 16 | ||
| 1109 | 75020 | 75310 | 75810 | 74150 | 74170 | 74660 | -850 | -360 | 166 | 1052 | 8 | ||
| 1110 | 75130 | 75280 | 75700 | 74450 | 74450 | 75260 | -680 | 130 | 46 | 374 | 12 | ||
| 1111 | 75000 | 75070 | 75500 | 74280 | 75200 | 75320 | 200 | 320 | 24 | 424 | -2 | ||
| 1112 | 74820 | 75500 | 75500 | 73710 | 74440 | 74890 | -380 | 70 | 42 | 568 | 12 | ||
| 1201 | 75030 | 75400 | 75400 | 75350 | 75350 | 75380 | 320 | 350 | 8 | 680 | 0 | ||
| 1202 | 74890 | 75350 | 75350 | 74000 | 74200 | 74500 | -690 | -390 | 22 | 704 | 0 | ||
| 小计 | 237896 | 313270 | -6572 | ||||||||||
| 螺纹钢 | 1103 | 5032 | 5042 | 5043 | 5024 | 5043 | 5035 | 11 | 3 | 206 | 476 | -170 | |
| 1104 | 5020 | 5058 | 5058 | 5004 | 5049 | 5024 | 29 | 4 | 164 | 894 | -40 | ||
| 1105 | 4935 | 4958 | 4986 | 4904 | 4952 | 4958 | 17 | 23 | 42054 | 183680 | -13168 | ||
| 1106 | 4946 | 4980 | 4980 | 4912 | 4978 | 4964 | 32 | 18 | 32 | 1058 | -8 | ||
| 1107 | 4937 | 4968 | 4981 | 4911 | 4950 | 4945 | 13 | 8 | 32 | 4486 | 2 | ||
| 1108 | 4966 | 5000 | 5024 | 4944 | 4985 | 4990 | 19 | 24 | 48 | 314 | 30 | ||
| 1109 | 4977 | 5005 | 5032 | 4940 | 4966 | 4978 | -11 | 1 | 362 | 1620 | -14 | ||
| 1110 | 5006 | 5030 | 5064 | 4950 | 5000 | 5010 | -6 | 4 | 666140 | 597838 | 10038 | ||
| 1111 | 5016 | 5050 | 5082 | 4988 | 5001 | 5005 | -15 | -11 | 164 | 1446 | 84 | ||
| 1112 | 5037 | 5076 | 5076 | 4920 | 5042 | 5038 | 5 | 1 | 34 | 474 | 4 | ||
| 1201 | 5064 | 5138 | 5138 | 5033 | 5069 | 5079 | 5 | 15 | 108 | 626 | 18 | ||
| 1202 | 5062 | 5040 | 5050 | 5040 | 5050 | 5045 | -12 | -17 | 4 | 4 | 2 | ||
| 小计 | 709348 | 792916 | -3222 | ||||||||||
| 锌 | 1103 | 19900 | 20115 | 20115 | 18785 | 19345 | 19570 | -555 | -330 | 5654 | 14296 | -2580 | |
| 1104 | 20095 | 20200 | 20345 | 18965 | 19550 | 19760 | -545 | -335 | 20032 | 41468 | -3852 | ||
| 1105 | 20305 | 20420 | 20560 | 19150 | 19740 | 19945 | -565 | -360 | 970682 | 337532 | -58812 | ||
| 1106 | 20475 | 20600 | 20715 | 19325 | 19920 | 20115 | -555 | -360 | 42382 | 26504 | 1834 | ||
| 1107 | 20605 | 20745 | 20810 | 19540 | 20070 | 20275 | -535 | -330 | 1502 | 3458 | 70 | ||
| 1108 | 20680 | 20880 | 20890 | 19600 | 20185 | 20180 | -495 | -500 | 246 | 3068 | 2 | ||
| 1109 | 20815 | 20895 | 21060 | 19900 | 20310 | 20440 | -505 | -375 | 656 | 2170 | 102 | ||
| 1110 | 20905 | 21290 | 21290 | 20000 | 20555 | 20795 | -350 | -110 | 190 | 1806 | -24 | ||
| 1111 | 20990 | 20880 | 20880 | 20240 | 20400 | 20485 | -590 | -505 | 12 | 126 | 2 | ||
| 1112 | 21175 | 21010 | 21010 | 20470 | 20595 | 20690 | -580 | -485 | 20 | 54 | 8 | ||
| 1201 | 21220 | 21150 | 21150 | 20560 | 20740 | 20785 | -480 | -435 | 10 | 216 | 2 | ||
| 1202 | 21555 | 21555 | 21555 | 20505 | 20695 | 20915 | -860 | -640 | 14 | 10 | 6 | ||
| 小计 | 1041400 | 430708 | -63242 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、天然橡胶、燃料油为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、天然橡胶为5吨/手；螺纹钢、线材为10吨/手；燃料油为10吨/手，从fu1202开始调整为50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。
