| 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 | 16615 | 16600 | 16630 | 16600 | 16620 | 16615 | 5 | 0 | 2060 | 46810 | -1160 | |
| 1106 | 16740 | 16730 | 16750 | 16720 | 16730 | 16735 | -10 | -5 | 4988 | 60860 | -224 | ||
| 1107 | 16845 | 16860 | 16860 | 16815 | 16835 | 16835 | -10 | -10 | 10434 | 69362 | 2586 | ||
| 1108 | 16925 | 16910 | 16935 | 16900 | 16925 | 16920 | 0 | -5 | 1122 | 36192 | 526 | ||
| 1109 | 16995 | 17000 | 17030 | 16975 | 17000 | 17000 | 5 | 5 | 1452 | 26248 | 888 | ||
| 1110 | 17040 | 17045 | 17065 | 17020 | 17050 | 17045 | 10 | 5 | 176 | 13504 | 56 | ||
| 1111 | 17080 | 17100 | 17110 | 17050 | 17100 | 17090 | 20 | 10 | 294 | 11532 | 138 | ||
| 1112 | 17130 | 17130 | 17165 | 17100 | 17130 | 17120 | 0 | -10 | 146 | 5094 | 68 | ||
| 1201 | 17125 | 17235 | 17235 | 17100 | 17180 | 17200 | 55 | 75 | 32 | 582 | -6 | ||
| 1202 | 17245 | 17295 | 17295 | 17195 | 17235 | 17250 | -10 | 5 | 88 | 526 | -84 | ||
| 1203 | 17300 | 17300 | 17300 | 17300 | 17300 | 17300 | 0 | 0 | 6 | 202 | 2 | ||
| 1204 | 17320 | 17320 | 17320 | 0 | 0 | 12 | 0 | ||||||
| 小计 | 20798 | 270924 | 2790 | ||||||||||
| 黄金 | 1105 | 324.05 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -3.05 | -3.05 | 6 | 36 | 0 | |
| 1106 | 319.91 | 320.78 | 321.94 | 319.42 | 321.53 | 320.69 | 1.62 | 0.78 | 1564 | 5842 | -320 | ||
| 1107 | 316.90 | 315.00 | 319.87 | 315.00 | 317.00 | 316.61 | 0.10 | -0.29 | 144 | 98 | 60 | ||
| 1108 | 318.94 | 316.16 | 316.16 | 316.16 | 316.16 | 316.16 | -2.78 | -2.78 | 2 | 4 | 0 | ||
| 1109 | 316.88 | 316.00 | 316.89 | 316.00 | 316.89 | 316.41 | 0.01 | -0.47 | 18 | 40 | -4 | ||
| 1110 | 316.81 | 313.47 | 313.47 | 313.47 | 313.47 | 313.47 | -3.34 | -3.34 | 2 | 58 | 2 | ||
| 1111 | 316.99 | 315.30 | 317.40 | 315.30 | 317.40 | 316.20 | 0.41 | -0.79 | 10 | 32 | 2 | ||
| 1112 | 317.61 | 318.00 | 318.30 | 316.35 | 317.15 | 317.33 | -0.46 | -0.28 | 22722 | 52540 | 2976 | ||
| 1201 | 317.97 | 316.71 | 319.98 | 316.70 | 317.74 | 317.71 | -0.23 | -0.26 | 28 | 62 | 4 | ||
| 1202 | 319.09 | 317.10 | 318.30 | 317.10 | 318.30 | 317.70 | -0.79 | -1.39 | 4 | 66 | 0 | ||
| 1203 | 318.75 | 318.75 | 318.75 | 0.00 | 0.00 | 44 | 0 | ||||||
| 1204 | 318.89 | 317.50 | 317.50 | -1.39 | -1.39 | 6 | 0 | ||||||
| 小计 | 24500 | 58828 | 2720 | ||||||||||
| 铜 | 1105 | 70060 | 69900 | 70250 | 69810 | 70050 | 70070 | -10 | 10 | 3514 | 17950 | -794 | |
| 1106 | 69660 | 69720 | 69980 | 69480 | 69580 | 69640 | -80 | -20 | 11516 | 68768 | -4058 | ||
| 1107 | 69210 | 69350 | 69480 | 68900 | 69000 | 69140 | -210 | -70 | 149720 | 193372 | 7550 | ||
| 1108 | 69120 | 69120 | 69330 | 68730 | 68750 | 68990 | -370 | -130 | 10250 | 31950 | 2866 | ||
| 1109 | 69090 | 69300 | 69390 | 68730 | 68800 | 69050 | -290 | -40 | 1752 | 9662 | 610 | ||
| 1110 | 69100 | 68830 | 69110 | 68800 | 68870 | 68920 | -230 | -180 | 148 | 2174 | 52 | ||
| 1111 | 69050 | 69040 | 69140 | 68750 | 68840 | 68890 | -210 | -160 | 32 | 1272 | -6 | ||
| 1112 | 69010 | 69010 | 69100 | 68660 | 68880 | 68780 | -130 | -230 | 130 | 1504 | 76 | ||
| 1201 | 69130 | 69190 | 69190 | 68850 | 68850 | 69030 | -280 | -100 | 20 | 736 | 8 | ||
| 1202 | 69330 | 69300 | 69770 | 68870 | 68870 | 69200 | -460 | -130 | 54 | 716 | -32 | ||
| 1203 | 69190 | 69120 | 69200 | 68990 | 68990 | 69110 | -200 | -80 | 14 | 208 | 8 | ||
| 1204 | 69260 | 69010 | 69020 | 69000 | 69000 | 69010 | -260 | -250 | 6 | 48 | 2 | ||
| 小计 | 177156 | 328360 | 6282 | ||||||||||
| 铅 | 1109 | 17600 | 17550 | 17650 | 17460 | 17530 | 17545 | -70 | -55 | 1902 | 8712 | 192 | |
| 1110 | 17755 | 17750 | 17750 | -5 | -5 | 218 | 0 | ||||||
| 1111 | 17885 | 17830 | 17830 | -55 | -55 | 6 | 0 | ||||||
| 1112 | 18115 | 18060 | 18060 | -55 | -55 | 6 | 0 | ||||||
| 1201 | 17975 | 17920 | 17920 | -55 | -55 | 6 | 0 | ||||||
| 1202 | 17810 | 17755 | 17755 | -55 | -55 | 6 | 0 | ||||||
| 1203 | 18010 | 17955 | 17955 | -55 | -55 | 0 | |||||||
| 1204 | 18525 | 18470 | 18470 | -55 | -55 | 4 | 0 | ||||||
| 小计 | 1902 | 8958 | 192 | ||||||||||
| 螺纹钢 | 1105 | 4914 | 4900 | 4975 | 4900 | 4975 | 4940 | 61 | 26 | 362 | 4080 | -182 | |
| 1106 | 4907 | 4964 | 4965 | 4925 | 4930 | 4938 | 23 | 31 | 16 | 238 | -6 | ||
| 1107 | 4905 | 4884 | 4965 | 4884 | 4951 | 4938 | 46 | 33 | 138 | 1220 | -42 | ||
| 1108 | 4888 | 4900 | 4900 | 12 | 12 | 302 | 0 | ||||||
| 1109 | 4860 | 4905 | 4927 | 4890 | 4916 | 4914 | 56 | 54 | 708 | 1286 | -82 | ||
| 1110 | 4893 | 4923 | 4965 | 4923 | 4953 | 4950 | 60 | 57 | 615802 | 762378 | 71676 | ||
| 1111 | 4899 | 4961 | 4961 | 4946 | 4951 | 4953 | 52 | 54 | 114 | 942 | 24 | ||
| 1112 | 4910 | 4957 | 4964 | 4957 | 4964 | 4959 | 54 | 49 | 14 | 564 | -4 | ||
| 1201 | 4946 | 4970 | 4998 | 4962 | 4989 | 4985 | 43 | 39 | 4104 | 12050 | 1514 | ||
| 1202 | 4967 | 4991 | 4991 | 4991 | 4991 | 4991 | 24 | 24 | 2 | 44 | -2 | ||
| 1203 | 5024 | 5048 | 5048 | 24 | 24 | 4 | 0 | ||||||
| 1204 | 5024 | 5003 | 5009 | 4981 | 5005 | 4989 | -19 | -35 | 138 | 104 | 102 | ||
| 小计 | 621398 | 783212 | 72998 | ||||||||||
| 锌 | 1105 | 17025 | 17080 | 17080 | 16105 | 17000 | 16920 | -25 | -105 | 1614 | 19960 | -794 | |
| 1106 | 17195 | 17165 | 17280 | 16960 | 17105 | 17100 | -90 | -95 | 23108 | 105380 | -4232 | ||
| 1107 | 17330 | 17350 | 17425 | 17100 | 17250 | 17230 | -80 | -100 | 330296 | 223144 | 12048 | ||
| 1108 | 17445 | 17480 | 17530 | 17230 | 17350 | 17370 | -95 | -75 | 8928 | 32426 | 2224 | ||
| 1109 | 17585 | 17625 | 17670 | 17370 | 17490 | 17495 | -95 | -90 | 1750 | 7868 | 300 | ||
| 1110 | 17710 | 17775 | 17775 | 17500 | 17610 | 17635 | -100 | -75 | 78 | 2634 | -2 | ||
| 1111 | 17860 | 17895 | 17895 | 17805 | 17805 | 17855 | -55 | -5 | 22 | 382 | 6 | ||
| 1112 | 17980 | 18000 | 18000 | 17805 | 17895 | 17885 | -85 | -95 | 16 | 354 | 2 | ||
| 1201 | 18145 | 17900 | 18070 | 17900 | 17930 | 17965 | -215 | -180 | 6 | 304 | 0 | ||
| 1202 | 18335 | 18100 | 18160 | 18100 | 18160 | 18125 | -175 | -210 | 8 | 280 | 4 | ||
| 1203 | 18300 | 18140 | 18500 | 18140 | 18235 | 18285 | -65 | -15 | 18 | 108 | 2 | ||
| 1204 | 18695 | 18695 | 18695 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 365844 | 392842 | 9558 | ||||||||||
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。
