| 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 | 1104 | 16405 | 16445 | 16445 | 16275 | 16350 | 16355 | -55 | -50 | 4518 | 42620 | -1042 | |
| 1105 | 16510 | 16460 | 16520 | 16340 | 16445 | 16440 | -65 | -70 | 15964 | 81612 | -4502 | ||
| 1106 | 16620 | 16560 | 16600 | 16430 | 16525 | 16520 | -95 | -100 | 31540 | 63216 | -3188 | ||
| 1107 | 16720 | 16655 | 16685 | 16530 | 16620 | 16615 | -100 | -105 | 10542 | 36026 | -2322 | ||
| 1108 | 16805 | 16720 | 16785 | 16595 | 16735 | 16710 | -70 | -95 | 3350 | 24822 | -494 | ||
| 1109 | 16870 | 16755 | 16840 | 16650 | 16770 | 16770 | -100 | -100 | 320 | 11374 | 42 | ||
| 1110 | 16945 | 16760 | 16920 | 16725 | 16895 | 16790 | -50 | -155 | 340 | 8156 | -100 | ||
| 1111 | 16975 | 16860 | 16955 | 16825 | 16940 | 16840 | -35 | -135 | 308 | 7408 | 186 | ||
| 1112 | 17070 | 17000 | 17055 | 16890 | 17055 | 16970 | -15 | -100 | 84 | 852 | 14 | ||
| 1201 | 17130 | 16990 | 17100 | 16990 | 17100 | 17025 | -30 | -105 | 10 | 158 | -2 | ||
| 1202 | 17200 | 17090 | 17170 | 17080 | 17170 | 17095 | -30 | -105 | 12 | 120 | 6 | ||
| 1203 | 17475 | 17475 | 17475 | 0 | 0 | 0 | |||||||
| 小计 | 66988 | 276364 | -11402 | ||||||||||
| 黄金 | 1104 | 301.00 | 301.00 | 301.00 | 0.00 | 0.00 | 22 | 0 | |||||
| 1105 | 296.90 | 293.70 | 296.50 | 293.70 | 296.40 | 295.07 | -0.50 | -1.83 | 8 | 90 | 4 | ||
| 1106 | 296.50 | 294.76 | 295.80 | 294.76 | 295.80 | 295.23 | -0.70 | -1.27 | 8940 | 45316 | -336 | ||
| 1107 | 302.20 | 297.70 | 297.80 | 297.70 | 297.70 | 297.71 | -4.50 | -4.49 | 12 | 48 | -4 | ||
| 1108 | 296.50 | 296.50 | 296.50 | 0.00 | 0.00 | 2 | 0 | ||||||
| 1109 | 298.80 | 297.20 | 297.74 | 296.09 | 297.74 | 296.82 | -1.06 | -1.98 | 10 | 82 | -2 | ||
| 1110 | 298.43 | 298.43 | 298.43 | 0.00 | 0.00 | 78 | 0 | ||||||
| 1111 | 297.98 | 297.98 | 297.98 | 0.00 | 0.00 | 32 | 0 | ||||||
| 1112 | 297.66 | 296.80 | 297.20 | 295.72 | 296.48 | 296.50 | -1.18 | -1.16 | 542 | 5184 | 62 | ||
| 1201 | 300.40 | 299.23 | 299.23 | -1.17 | -1.17 | 4 | 0 | ||||||
| 1202 | 299.78 | 298.61 | 298.61 | -1.17 | -1.17 | 6 | 0 | ||||||
| 1203 | 303.19 | 302.01 | 302.01 | -1.18 | -1.18 | 0 | |||||||
| 小计 | 9512 | 50864 | -276 | ||||||||||
| 铜 | 1104 | 69700 | 69680 | 70220 | 69550 | 69790 | 69940 | 90 | 240 | 3606 | 27426 | -814 | |
| 1105 | 69760 | 69900 | 70430 | 69640 | 69830 | 69990 | 70 | 230 | 22800 | 98368 | -4616 | ||
| 1106 | 69840 | 69910 | 70500 | 69650 | 69810 | 70030 | -30 | 190 | 191584 | 149340 | -6724 | ||
| 1107 | 70000 | 69980 | 70600 | 69750 | 69900 | 70240 | -100 | 240 | 5888 | 11560 | 1220 | ||
| 1108 | 70070 | 70390 | 70740 | 70000 | 70000 | 70330 | -70 | 260 | 176 | 4856 | -22 | ||
| 1109 | 69990 | 70490 | 70800 | 70000 | 70010 | 70380 | 20 | 390 | 130 | 1820 | 6 | ||
| 1110 | 70090 | 70200 | 70780 | 70130 | 70130 | 70470 | 40 | 380 | 16 | 638 | 2 | ||
| 1111 | 70330 | 70330 | 70330 | 0 | 0 | 586 | 0 | ||||||
| 1112 | 70240 | 70410 | 71120 | 70000 | 70160 | 70470 | -80 | 230 | 88 | 756 | 24 | ||
| 1201 | 70050 | 70310 | 70310 | 70310 | 70310 | 70310 | 260 | 260 | 2 | 720 | 0 | ||
| 1202 | 70020 | 70250 | 70400 | 70250 | 70400 | 70380 | 380 | 360 | 22 | 690 | -20 | ||
| 1203 | 70490 | 70460 | 70460 | 70460 | 70460 | 70460 | -30 | -30 | 2 | 8 | 0 | ||
| 小计 | 224314 | 296768 | -10944 | ||||||||||
| 螺纹钢 | 1104 | 4730 | 4765 | 4830 | 4701 | 4780 | 4772 | 50 | 42 | 104 | 262 | -14 | |
| 1105 | 4794 | 4794 | 4836 | 4793 | 4820 | 4818 | 26 | 24 | 15820 | 54714 | -1460 | ||
| 1106 | 4781 | 4791 | 4823 | 4781 | 4787 | 4789 | 6 | 8 | 62 | 880 | -10 | ||
| 1107 | 4724 | 4750 | 4760 | 4716 | 4735 | 4737 | 11 | 13 | 186 | 4316 | -24 | ||
| 1108 | 4709 | 4720 | 4777 | 4720 | 4724 | 4756 | 15 | 47 | 30 | 396 | -20 | ||
| 1109 | 4764 | 4776 | 4800 | 4756 | 4768 | 4779 | 4 | 15 | 330 | 1338 | -60 | ||
| 1110 | 4792 | 4805 | 4849 | 4795 | 4817 | 4821 | 25 | 29 | 907000 | 718996 | -15954 | ||
| 1111 | 4809 | 4524 | 4849 | 4524 | 4820 | 4816 | 11 | 7 | 286 | 1326 | 58 | ||
| 1112 | 4828 | 4846 | 4846 | 4840 | 4840 | 4843 | 12 | 15 | 4 | 496 | -4 | ||
| 1201 | 4877 | 4898 | 4934 | 4884 | 4910 | 4912 | 33 | 35 | 1198 | 4474 | 250 | ||
| 1202 | 4860 | 4870 | 4870 | 10 | 10 | 2 | 0 | ||||||
| 1203 | 4936 | 4856 | 4974 | 4856 | 4974 | 4912 | 38 | -24 | 22 | -2 | |||
| 小计 | 925042 | 787200 | -17240 | ||||||||||
| 锌 | 1104 | 17885 | 17850 | 17850 | 17450 | 17480 | 17650 | -405 | -235 | 3070 | 21078 | 38 | |
| 1105 | 18055 | 18000 | 18055 | 17650 | 17680 | 17855 | -375 | -200 | 140952 | 166116 | -4892 | ||
| 1106 | 18240 | 18200 | 18230 | 17750 | 17790 | 18010 | -450 | -230 | 788838 | 256016 | 75800 | ||
| 1107 | 18390 | 18330 | 18390 | 17930 | 17965 | 18165 | -425 | -225 | 5464 | 10870 | 1690 | ||
| 1108 | 18560 | 18530 | 18530 | 18100 | 18100 | 18340 | -460 | -220 | 306 | 3574 | 26 | ||
| 1109 | 18785 | 18515 | 18740 | 18290 | 18305 | 18505 | -480 | -280 | 1208 | 2816 | 202 | ||
| 1110 | 18920 | 18800 | 18840 | 18560 | 18560 | 18670 | -360 | -250 | 120 | 1808 | -4 | ||
| 1111 | 19020 | 18850 | 18870 | 18635 | 18635 | 18805 | -385 | -215 | 42 | 260 | 2 | ||
| 1112 | 19225 | 18715 | 18980 | 18715 | 18840 | 18915 | -385 | -310 | 26 | 104 | 8 | ||
| 1201 | 19400 | 19150 | 19155 | 18665 | 19150 | 19040 | -250 | -360 | 10 | 238 | -2 | ||
| 1202 | 19445 | 19225 | 19225 | 19160 | 19160 | 19185 | -285 | -260 | 6 | 88 | 6 | ||
| 1203 | 19365 | 19640 | 19640 | 18815 | 19455 | 19375 | 90 | 10 | 8 | 4 | 4 | ||
| 小计 | 940050 | 462972 | 72878 | ||||||||||
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。
