| 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 | 16550 | 16560 | 16605 | 16540 | 16605 | 16575 | 55 | 25 | 3500 | 33630 | -2180 | |
| 1106 | 16570 | 16590 | 16650 | 16575 | 16650 | 16610 | 80 | 40 | 4618 | 56132 | -340 | ||
| 1107 | 16635 | 16650 | 16740 | 16620 | 16735 | 16680 | 100 | 45 | 13686 | 66608 | -2560 | ||
| 1108 | 16700 | 16730 | 16800 | 16700 | 16785 | 16745 | 85 | 45 | 4644 | 44532 | 676 | ||
| 1109 | 16755 | 16795 | 16840 | 16750 | 16840 | 16785 | 85 | 30 | 1762 | 30640 | 112 | ||
| 1110 | 16785 | 16800 | 16830 | 16770 | 16830 | 16800 | 45 | 15 | 780 | 14964 | 484 | ||
| 1111 | 16815 | 16815 | 16865 | 16790 | 16865 | 16815 | 50 | 0 | 964 | 13120 | 770 | ||
| 1112 | 16845 | 16850 | 16880 | 16835 | 16880 | 16855 | 35 | 10 | 564 | 6344 | 350 | ||
| 1201 | 16845 | 16880 | 16890 | 16870 | 16890 | 16880 | 45 | 35 | 6 | 568 | -2 | ||
| 1202 | 16915 | 16860 | 16945 | 16860 | 16945 | 16865 | 30 | -50 | 112 | 698 | 102 | ||
| 1203 | 16995 | 16995 | 16995 | 0 | 0 | 284 | 0 | ||||||
| 1204 | 17035 | 16955 | 17215 | 16950 | 17215 | 17070 | 180 | 35 | 70 | 98 | 0 | ||
| 小计 | 30706 | 267618 | -2588 | ||||||||||
| 黄金 | 1105 | 321.00 | 321.00 | 321.00 | 0.00 | 0.00 | 36 | 0 | |||||
| 1106 | 316.67 | 316.52 | 317.96 | 316.12 | 317.58 | 317.24 | 0.91 | 0.57 | 556 | 3400 | -274 | ||
| 1107 | 312.13 | 314.50 | 314.50 | 311.41 | 314.28 | 313.83 | 2.15 | 1.70 | 18 | 62 | -12 | ||
| 1108 | 310.69 | 312.38 | 312.38 | 1.69 | 1.69 | 4 | 0 | ||||||
| 1109 | 312.51 | 313.40 | 314.71 | 312.69 | 314.12 | 313.59 | 1.61 | 1.08 | 12 | 64 | 0 | ||
| 1110 | 311.82 | 314.14 | 314.14 | 313.52 | 313.52 | 313.83 | 1.70 | 2.01 | 4 | 42 | -2 | ||
| 1111 | 311.17 | 311.99 | 313.01 | 311.70 | 313.01 | 312.39 | 1.84 | 1.22 | 40 | 46 | 8 | ||
| 1112 | 311.68 | 312.00 | 314.28 | 311.98 | 314.24 | 312.95 | 2.56 | 1.27 | 27546 | 55510 | -530 | ||
| 1201 | 310.50 | 312.78 | 314.23 | 311.16 | 314.08 | 313.07 | 3.58 | 2.57 | 66 | 80 | -24 | ||
| 1202 | 312.18 | 312.18 | 312.84 | 312.18 | 312.84 | 312.40 | 0.66 | 0.22 | 6 | 66 | 0 | ||
| 1203 | 312.51 | 314.18 | 314.18 | 314.18 | 314.18 | 314.18 | 1.67 | 1.67 | 6 | 54 | 0 | ||
| 1204 | 310.41 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 2.59 | 2.59 | 2 | 18 | 2 | ||
| 小计 | 28256 | 59382 | -832 | ||||||||||
| 铜 | 1105 | 66100 | 66300 | 67700 | 66220 | 67300 | 66710 | 1200 | 610 | 1620 | 4170 | -960 | |
| 1106 | 65310 | 65580 | 66900 | 65450 | 66860 | 66090 | 1550 | 780 | 9588 | 46680 | -3424 | ||
| 1107 | 64860 | 65190 | 66450 | 65010 | 66450 | 65620 | 1590 | 760 | 262886 | 201586 | -17430 | ||
| 1108 | 64600 | 65010 | 66220 | 64800 | 66190 | 65390 | 1590 | 790 | 54552 | 82330 | 2230 | ||
| 1109 | 64490 | 64790 | 66300 | 64730 | 66130 | 65420 | 1640 | 930 | 6868 | 22840 | 1670 | ||
| 1110 | 64390 | 64800 | 66200 | 64800 | 66150 | 65400 | 1760 | 1010 | 1548 | 6342 | 646 | ||
| 1111 | 64410 | 64120 | 66160 | 64120 | 66160 | 65500 | 1750 | 1090 | 898 | 3408 | 604 | ||
| 1112 | 64430 | 64830 | 66110 | 64830 | 66100 | 65500 | 1670 | 1070 | 632 | 2666 | 438 | ||
| 1201 | 64220 | 65070 | 66220 | 64900 | 66220 | 65310 | 2000 | 1090 | 96 | 1140 | 24 | ||
| 1202 | 64720 | 65130 | 66150 | 64860 | 66150 | 65220 | 1430 | 500 | 42 | 762 | 22 | ||
| 1203 | 64620 | 64620 | 66160 | 64620 | 65970 | 65650 | 1350 | 1030 | 70 | 364 | -10 | ||
| 1204 | 64570 | 65100 | 66150 | 65050 | 66150 | 65410 | 1580 | 840 | 64 | 158 | 4 | ||
| 小计 | 338864 | 372446 | -16186 | ||||||||||
| 铅 | 1109 | 16350 | 16475 | 16740 | 16340 | 16705 | 16575 | 355 | 225 | 3836 | 8680 | -122 | |
| 1110 | 16510 | 16595 | 16840 | 16595 | 16790 | 16715 | 280 | 205 | 30 | 246 | -2 | ||
| 1111 | 16415 | 16590 | 16590 | 16590 | 16590 | 16590 | 175 | 175 | 2 | 6 | 0 | ||
| 1112 | 16850 | 16505 | 16915 | 16505 | 16915 | 16710 | 65 | -140 | 4 | 12 | -2 | ||
| 1201 | 17085 | 16940 | 16940 | -145 | -145 | 4 | 0 | ||||||
| 1202 | 17045 | 16900 | 16900 | -145 | -145 | 6 | 0 | ||||||
| 1203 | 17260 | 17025 | 17300 | 17025 | 17300 | 17115 | 40 | -145 | 6 | 2 | 0 | ||
| 1204 | 16665 | 16660 | 17300 | 16660 | 17300 | 17025 | 635 | 360 | 16 | 10 | 6 | ||
| 小计 | 3894 | 8966 | -120 | ||||||||||
| 螺纹钢 | 1105 | 5039 | 5039 | 5039 | 0 | 0 | 2940 | 0 | |||||
| 1106 | 4851 | 4939 | 4939 | 4911 | 4928 | 4925 | 77 | 74 | 52 | 166 | -24 | ||
| 1107 | 4815 | 4856 | 4869 | 4853 | 4866 | 4860 | 51 | 45 | 18 | 1036 | -6 | ||
| 1108 | 4808 | 4861 | 4870 | 4830 | 4861 | 4860 | 53 | 52 | 36 | 284 | -8 | ||
| 1109 | 4785 | 4778 | 4854 | 4778 | 4847 | 4827 | 62 | 42 | 540 | 1402 | -6 | ||
| 1110 | 4789 | 4803 | 4852 | 4801 | 4850 | 4830 | 61 | 41 | 750692 | 772270 | -62740 | ||
| 1111 | 4796 | 4814 | 4852 | 4813 | 4852 | 4822 | 56 | 26 | 52 | 886 | -16 | ||
| 1112 | 4799 | 4838 | 4846 | 4835 | 4835 | 4841 | 36 | 42 | 8 | 552 | -4 | ||
| 1201 | 4824 | 4847 | 4887 | 4835 | 4887 | 4865 | 63 | 41 | 4694 | 15614 | 1276 | ||
| 1202 | 4820 | 4912 | 4912 | 4912 | 4912 | 4912 | 92 | 92 | 2 | 70 | 0 | ||
| 1203 | 4902 | 4902 | 4902 | 0 | 0 | 8 | 0 | ||||||
| 1204 | 4828 | 4828 | 4828 | 0 | 0 | 72 | 0 | ||||||
| 小计 | 756094 | 795300 | -61528 | ||||||||||
| 锌 | 1105 | 16295 | 17260 | 17260 | 16315 | 16655 | 16480 | 360 | 185 | 2370 | 17500 | 340 | |
| 1106 | 16350 | 16360 | 16730 | 16355 | 16725 | 16550 | 375 | 200 | 24494 | 55694 | -9630 | ||
| 1107 | 16460 | 16500 | 16870 | 16450 | 16860 | 16685 | 400 | 225 | 351526 | 215442 | -24744 | ||
| 1108 | 16595 | 16615 | 16990 | 16565 | 16985 | 16800 | 390 | 205 | 54392 | 84664 | 5326 | ||
| 1109 | 16725 | 16725 | 17120 | 16710 | 17105 | 16935 | 380 | 210 | 4952 | 14532 | 306 | ||
| 1110 | 16845 | 16970 | 17250 | 16905 | 17225 | 17060 | 380 | 215 | 518 | 4204 | 126 | ||
| 1111 | 16915 | 17045 | 17360 | 17030 | 17360 | 17200 | 445 | 285 | 746 | 1898 | 378 | ||
| 1112 | 17085 | 17000 | 17385 | 17000 | 17385 | 17215 | 300 | 130 | 138 | 676 | 44 | ||
| 1201 | 17175 | 17040 | 17395 | 17040 | 17395 | 17250 | 220 | 75 | 46 | 444 | -2 | ||
| 1202 | 17225 | 17390 | 17700 | 17300 | 17610 | 17485 | 385 | 260 | 130 | 368 | 10 | ||
| 1203 | 17345 | 17475 | 17760 | 17470 | 17760 | 17570 | 415 | 225 | 34 | 180 | -2 | ||
| 1204 | 17435 | 17550 | 17865 | 17525 | 17860 | 17685 | 425 | 250 | 42 | 68 | 4 | ||
| 小计 | 439388 | 395670 | -27844 | ||||||||||
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。
