| 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 | 1105 | 16630 | 16700 | 16720 | 16615 | 16625 | 16655 | -5 | 25 | 4978 | 51096 | -676 | |
| 1106 | 16725 | 16790 | 16825 | 16710 | 16720 | 16745 | -5 | 20 | 6722 | 62596 | -2072 | ||
| 1107 | 16790 | 16860 | 16920 | 16795 | 16810 | 16835 | 20 | 45 | 13354 | 66560 | 2418 | ||
| 1108 | 16850 | 16955 | 16975 | 16865 | 16885 | 16900 | 35 | 50 | 1148 | 33286 | 150 | ||
| 1109 | 16915 | 17005 | 17005 | 16935 | 16950 | 16955 | 35 | 40 | 2020 | 22164 | 1142 | ||
| 1110 | 16965 | 17045 | 17045 | 16975 | 17000 | 16990 | 35 | 25 | 138 | 13118 | 4 | ||
| 1111 | 16990 | 17035 | 17070 | 17020 | 17045 | 17050 | 55 | 60 | 164 | 10670 | -8 | ||
| 1112 | 17045 | 17150 | 17150 | 17070 | 17100 | 17105 | 55 | 60 | 270 | 4450 | 6 | ||
| 1201 | 17090 | 17100 | 17100 | 17100 | 17100 | 17100 | 10 | 10 | 2 | 584 | 0 | ||
| 1202 | 17100 | 17120 | 17120 | 17120 | 17120 | 17120 | 20 | 20 | 2 | 644 | 0 | ||
| 1203 | 17185 | 17375 | 17375 | 17170 | 17170 | 17255 | -15 | 70 | 58 | 230 | 32 | ||
| 1204 | 17305 | 17305 | 17305 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 28856 | 265408 | 996 | ||||||||||
| 黄金 | 1105 | 323.94 | 318.02 | 318.02 | 314.78 | 314.78 | 317.49 | -9.16 | -6.45 | 22 | 44 | -6 | |
| 1106 | 311.93 | 313.50 | 314.96 | 313.10 | 313.15 | 313.36 | 1.22 | 1.43 | 2790 | 11084 | -1164 | ||
| 1107 | 311.21 | 313.53 | 313.53 | 313.53 | 313.53 | 313.53 | 2.32 | 2.32 | 2 | 44 | 0 | ||
| 1108 | 311.90 | 314.22 | 314.22 | 2.32 | 2.32 | 4 | 0 | ||||||
| 1109 | 311.09 | 313.58 | 313.90 | 312.52 | 312.52 | 313.50 | 1.43 | 2.41 | 30 | 50 | -20 | ||
| 1110 | 311.93 | 313.50 | 313.50 | 312.88 | 312.88 | 313.34 | 0.95 | 1.41 | 8 | 58 | -8 | ||
| 1111 | 312.48 | 312.40 | 312.40 | 312.38 | 312.38 | 312.39 | -0.10 | -0.09 | 4 | 30 | 0 | ||
| 1112 | 312.91 | 314.20 | 314.80 | 313.35 | 313.36 | 314.11 | 0.45 | 1.20 | 15906 | 44676 | 3044 | ||
| 1201 | 312.65 | 313.91 | 314.40 | 313.44 | 313.53 | 313.81 | 0.88 | 1.16 | 38 | 60 | 4 | ||
| 1202 | 313.56 | 313.56 | 313.56 | 0.00 | 0.00 | 66 | 0 | ||||||
| 1203 | 313.34 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.66 | 1.66 | 2 | 44 | 0 | ||
| 1204 | 316.66 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | -0.96 | -0.96 | 2 | 4 | 0 | ||
| 小计 | 18804 | 56164 | 1850 | ||||||||||
| 铜 | 1105 | 70320 | 70990 | 71000 | 70150 | 70160 | 70550 | -160 | 230 | 5568 | 22822 | -1992 | |
| 1106 | 70030 | 70800 | 70800 | 69500 | 69860 | 70190 | -170 | 160 | 19922 | 87878 | -5272 | ||
| 1107 | 69830 | 70550 | 70590 | 69450 | 69550 | 69970 | -280 | 140 | 178332 | 176554 | 28824 | ||
| 1108 | 69800 | 70590 | 70590 | 68620 | 69520 | 69780 | -280 | -20 | 6390 | 20592 | 2380 | ||
| 1109 | 69810 | 70670 | 70700 | 69350 | 69500 | 69950 | -310 | 140 | 1242 | 5588 | 322 | ||
| 1110 | 69820 | 70330 | 70420 | 69290 | 69470 | 69850 | -350 | 30 | 146 | 1994 | 82 | ||
| 1111 | 69710 | 70360 | 70360 | 69260 | 69400 | 69530 | -310 | -180 | 82 | 1144 | 48 | ||
| 1112 | 69760 | 70380 | 70450 | 69210 | 69400 | 69650 | -360 | -110 | 184 | 1264 | 102 | ||
| 1201 | 69840 | 70280 | 70280 | 69600 | 69600 | 69730 | -240 | -110 | 40 | 742 | -16 | ||
| 1202 | 69940 | 70000 | 70000 | 69550 | 69550 | 69770 | -390 | -170 | 4 | 748 | 0 | ||
| 1203 | 69850 | 70300 | 70450 | 69570 | 69570 | 69880 | -280 | 30 | 18 | 184 | 0 | ||
| 1204 | 69960 | 70390 | 70390 | 70390 | 70390 | 70390 | 430 | 430 | 2 | 32 | 0 | ||
| 小计 | 211930 | 319542 | 24478 | ||||||||||
| 铅 | 1109 | 17540 | 17620 | 17790 | 17420 | 17550 | 17645 | 10 | 105 | 2974 | 8776 | -192 | |
| 1110 | 17675 | 17750 | 17865 | 17700 | 17715 | 17765 | 40 | 90 | 12 | 216 | 2 | ||
| 1111 | 17935 | 18025 | 18025 | 90 | 90 | 6 | 0 | ||||||
| 1112 | 18000 | 18050 | 18050 | 18050 | 18050 | 18050 | 50 | 50 | 2 | 4 | -2 | ||
| 1201 | 18070 | 18120 | 18120 | 50 | 50 | 6 | 0 | ||||||
| 1202 | 17905 | 17950 | 17950 | 45 | 45 | 6 | 0 | ||||||
| 1203 | 17720 | 18155 | 18155 | 18155 | 18155 | 18155 | 435 | 435 | 6 | -6 | |||
| 1204 | 18400 | 18850 | 18850 | 450 | 450 | 4 | 0 | ||||||
| 小计 | 2994 | 9018 | -198 | ||||||||||
| 螺纹钢 | 1105 | 4836 | 4839 | 4880 | 4839 | 4865 | 4869 | 29 | 33 | 860 | 5314 | -390 | |
| 1106 | 4875 | 4892 | 4904 | 4861 | 4875 | 4888 | 0 | 13 | 48 | 256 | -16 | ||
| 1107 | 4850 | 4870 | 4879 | 4855 | 4874 | 4873 | 24 | 23 | 90 | 1282 | -46 | ||
| 1108 | 4838 | 4862 | 4862 | 4842 | 4842 | 4854 | 4 | 16 | 8 | 306 | -4 | ||
| 1109 | 4845 | 4869 | 4891 | 4845 | 4846 | 4867 | 1 | 22 | 474 | 1374 | -54 | ||
| 1110 | 4881 | 4910 | 4922 | 4876 | 4885 | 4898 | 4 | 17 | 720386 | 705452 | 21240 | ||
| 1111 | 4882 | 4926 | 4926 | 4889 | 4889 | 4904 | 7 | 22 | 98 | 930 | 8 | ||
| 1112 | 4908 | 4909 | 4923 | 4903 | 4903 | 4912 | -5 | 4 | 108 | 580 | -66 | ||
| 1201 | 4928 | 4959 | 4962 | 4928 | 4936 | 4945 | 8 | 17 | 1096 | 9820 | 204 | ||
| 1202 | 4930 | 4930 | 4930 | 0 | 0 | 46 | 0 | ||||||
| 1203 | 4970 | 4987 | 4987 | 17 | 17 | 4 | 0 | ||||||
| 1204 | 4998 | 4992 | 5032 | 4948 | 5019 | 4997 | 21 | -1 | 8 | 4 | 2 | ||
| 小计 | 723176 | 725368 | 20878 | ||||||||||
| 锌 | 1105 | 16930 | 17100 | 17140 | 16905 | 16950 | 17025 | 20 | 95 | 4794 | 26984 | -1832 | |
| 1106 | 17065 | 17315 | 17325 | 17060 | 17115 | 17190 | 50 | 125 | 70074 | 134604 | -14474 | ||
| 1107 | 17205 | 17440 | 17460 | 17185 | 17245 | 17310 | 40 | 105 | 412716 | 221334 | 10462 | ||
| 1108 | 17305 | 17560 | 17580 | 17315 | 17355 | 17450 | 50 | 145 | 6734 | 23274 | 2376 | ||
| 1109 | 17485 | 17700 | 17735 | 17300 | 17495 | 17605 | 10 | 120 | 2908 | 7520 | 402 | ||
| 1110 | 17620 | 17785 | 17870 | 17610 | 17630 | 17680 | 10 | 60 | 278 | 2612 | 168 | ||
| 1111 | 17775 | 17950 | 18060 | 17800 | 17800 | 17915 | 25 | 140 | 56 | 370 | 34 | ||
| 1112 | 17895 | 18035 | 18130 | 18035 | 18075 | 18085 | 180 | 190 | 20 | 358 | 0 | ||
| 1201 | 18015 | 18120 | 18205 | 17965 | 17985 | 18130 | -30 | 115 | 60 | 294 | 4 | ||
| 1202 | 18250 | 18350 | 18370 | 18155 | 18155 | 18280 | -95 | 30 | 10 | 270 | 4 | ||
| 1203 | 18310 | 18445 | 18455 | 18280 | 18290 | 18350 | -20 | 40 | 18 | 108 | 2 | ||
| 1204 | 18945 | 18990 | 18990 | 45 | 45 | 2 | 0 | ||||||
| 小计 | 497668 | 417730 | -2854 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、铅、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；铅为25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。
