| 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 | 1106 | 17080 | 17080 | 17110 | 17055 | 17110 | 17090 | 30 | 10 | 3710 | 36450 | -2130 | |
| 1107 | 17080 | 17055 | 17120 | 17055 | 17105 | 17085 | 25 | 5 | 5440 | 59442 | -1520 | ||
| 1108 | 17080 | 17080 | 17130 | 17040 | 17100 | 17080 | 20 | 0 | 24874 | 90458 | 648 | ||
| 1109 | 17080 | 17050 | 17115 | 17020 | 17080 | 17055 | 0 | -25 | 11182 | 57994 | 2922 | ||
| 1110 | 17070 | 17040 | 17100 | 17020 | 17075 | 17050 | 5 | -20 | 3416 | 30776 | 654 | ||
| 1111 | 17070 | 17070 | 17100 | 17020 | 17065 | 17055 | -5 | -15 | 1026 | 18610 | -150 | ||
| 1112 | 17080 | 17080 | 17110 | 17025 | 17065 | 17045 | -15 | -35 | 1226 | 11902 | -232 | ||
| 1201 | 17080 | 17080 | 17080 | 17040 | 17080 | 17065 | 0 | -15 | 36 | 950 | -14 | ||
| 1202 | 16965 | 16950 | 17115 | 16950 | 17115 | 16970 | 150 | 5 | 70 | 686 | 58 | ||
| 1203 | 17100 | 17110 | 17130 | 17070 | 17130 | 17090 | 30 | -10 | 12 | 392 | 6 | ||
| 1204 | 17120 | 17140 | 17140 | 17090 | 17090 | 17110 | -30 | -10 | 8 | 170 | 4 | ||
| 1205 | 17115 | 17120 | 17200 | 17070 | 17090 | 17095 | -25 | -20 | 72 | 144 | 56 | ||
| 小计 | 51072 | 307974 | 302 | ||||||||||
| 黄金 | 1106 | 317.80 | 319.00 | 319.00 | 315.10 | 315.10 | 318.02 | -2.70 | 0.22 | 24 | 1176 | 0 | |
| 1107 | 315.78 | 314.59 | 315.59 | 314.59 | 315.59 | 315.28 | -0.19 | -0.50 | 30 | 48 | -24 | ||
| 1108 | 318.92 | 315.59 | 315.78 | 314.46 | 314.99 | 315.10 | -3.93 | -3.82 | 34 | 20 | -4 | ||
| 1109 | 318.60 | 316.02 | 316.02 | 316.02 | 316.02 | 316.02 | -2.58 | -2.58 | 2 | 28 | 0 | ||
| 1110 | 318.38 | 316.59 | 316.59 | 316.59 | 316.59 | 316.59 | -1.79 | -1.79 | 6 | 34 | -2 | ||
| 1111 | 318.74 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | -2.44 | -2.44 | 2 | 28 | 0 | ||
| 1112 | 318.80 | 316.50 | 317.19 | 316.30 | 317.11 | 316.79 | -1.69 | -2.01 | 11606 | 49354 | -14 | ||
| 1201 | 318.55 | 315.73 | 316.99 | 315.73 | 316.73 | 316.64 | -1.82 | -1.91 | 24 | 114 | -6 | ||
| 1202 | 318.83 | 318.83 | 318.83 | 0.00 | 0.00 | 92 | 0 | ||||||
| 1203 | 319.67 | 317.69 | 317.69 | -1.98 | -1.98 | 78 | 0 | ||||||
| 1204 | 319.54 | 317.62 | 317.62 | -1.92 | -1.92 | 14 | 0 | ||||||
| 1205 | 318.98 | 317.06 | 317.06 | -1.92 | -1.92 | 4 | 0 | ||||||
| 小计 | 11728 | 50990 | -50 | ||||||||||
| 铜 | 1106 | 68170 | 68360 | 68600 | 68200 | 68600 | 68380 | 430 | 210 | 5020 | 6230 | -3470 | |
| 1107 | 67620 | 67260 | 68200 | 67260 | 68190 | 67900 | 570 | 280 | 9128 | 54400 | -2374 | ||
| 1108 | 67110 | 67150 | 67730 | 67100 | 67700 | 67390 | 590 | 280 | 139280 | 191490 | 888 | ||
| 1109 | 66880 | 66850 | 67430 | 66800 | 67410 | 67130 | 530 | 250 | 23774 | 60328 | 4072 | ||
| 1110 | 66770 | 66780 | 67320 | 66780 | 67280 | 67030 | 510 | 260 | 2100 | 13574 | 856 | ||
| 1111 | 66740 | 66750 | 67380 | 66750 | 67180 | 67040 | 440 | 300 | 748 | 5156 | 604 | ||
| 1112 | 66640 | 66780 | 67210 | 66620 | 67210 | 66960 | 570 | 320 | 430 | 4120 | 286 | ||
| 1201 | 66620 | 66910 | 67180 | 66770 | 67050 | 66970 | 430 | 350 | 138 | 1626 | 78 | ||
| 1202 | 66700 | 66860 | 67180 | 66760 | 67180 | 66900 | 480 | 200 | 100 | 1144 | 44 | ||
| 1203 | 66610 | 66900 | 67100 | 66800 | 67100 | 66940 | 490 | 330 | 18 | 416 | 6 | ||
| 1204 | 66750 | 66860 | 67070 | 66820 | 67070 | 66960 | 320 | 210 | 112 | 384 | 48 | ||
| 1205 | 66760 | 66890 | 67120 | 66890 | 67120 | 66980 | 360 | 220 | 60 | 134 | 26 | ||
| 小计 | 180908 | 339002 | 1064 | ||||||||||
| 铅 | 1109 | 16950 | 16965 | 16975 | 16820 | 16940 | 16900 | -10 | -50 | 2002 | 9046 | 536 | |
| 1110 | 16950 | 16970 | 16970 | 16835 | 16925 | 16910 | -25 | -40 | 44 | 222 | 2 | ||
| 1111 | 16960 | 17045 | 17045 | 17045 | 17045 | 17045 | 85 | 85 | 2 | 8 | 0 | ||
| 1112 | 17390 | 17250 | 17250 | 17250 | 17250 | 17250 | -140 | -140 | 2 | 18 | 0 | ||
| 1201 | 17490 | 17490 | 17490 | 0 | 0 | 12 | 0 | ||||||
| 1202 | 17565 | 17420 | 17420 | -145 | -145 | 4 | 0 | ||||||
| 1203 | 17440 | 17295 | 17295 | -145 | -145 | 0 | |||||||
| 1204 | 17550 | 17405 | 17405 | -145 | -145 | 10 | 0 | ||||||
| 1205 | 17605 | 17560 | 17560 | 17560 | 17560 | 17560 | -45 | -45 | 2 | -2 | |||
| 小计 | 2052 | 9320 | 536 | ||||||||||
| 螺纹钢 | 1106 | 4988 | 5039 | 4988 | 51 | 0 | 0 | ||||||
| 1107 | 5011 | 5002 | 5055 | 5000 | 5050 | 5035 | 39 | 24 | 84 | 828 | -4 | ||
| 1108 | 4973 | 4989 | 5005 | 4989 | 5001 | 4997 | 28 | 24 | 68 | 442 | -20 | ||
| 1109 | 4888 | 4884 | 4895 | 4884 | 4895 | 4889 | 7 | 1 | 96 | 1312 | 0 | ||
| 1110 | 4811 | 4797 | 4824 | 4792 | 4812 | 4809 | 1 | -2 | 354396 | 655490 | -18844 | ||
| 1111 | 4832 | 4823 | 4835 | 4823 | 4835 | 4830 | 3 | -2 | 6 | 788 | -4 | ||
| 1112 | 4835 | 4830 | 4877 | 4830 | 4860 | 4872 | 25 | 37 | 104 | 254 | -6 | ||
| 1201 | 4867 | 4859 | 4879 | 4841 | 4865 | 4864 | -2 | -3 | 2696 | 32132 | 472 | ||
| 1202 | 4898 | 4895 | 4895 | -3 | -3 | 72 | 0 | ||||||
| 1203 | 4920 | 4920 | 4920 | 0 | 0 | 10 | 0 | ||||||
| 1204 | 4892 | 4892 | 4892 | 0 | 0 | 188 | 0 | ||||||
| 1205 | 4909 | 4890 | 4915 | 4890 | 4910 | 4910 | 1 | 1 | 114 | 394 | -6 | ||
| 小计 | 357564 | 691910 | -18412 | ||||||||||
| 线材 | 1106 | 4747 | 4747 | 4747 | 0 | 0 | 0 | ||||||
| 1107 | 4749 | 4749 | 4749 | 0 | 0 | 2 | 0 | ||||||
| 1108 | 4789 | 4789 | 4789 | 0 | 0 | 6 | 0 | ||||||
| 1109 | 4872 | 4872 | 4872 | 0 | 0 | 2 | 0 | ||||||
| 1110 | 4841 | 4841 | 4841 | 0 | 0 | 2 | 0 | ||||||
| 1111 | 4816 | 4816 | 4816 | 0 | 0 | 2 | 0 | ||||||
| 1112 | 4867 | 4867 | 4867 | 0 | 0 | 0 | |||||||
| 1201 | 4875 | 4875 | 4875 | 0 | 0 | 2 | 0 | ||||||
| 1202 | 4878 | 4920 | 4920 | 4781 | 4888 | 4876 | 10 | -2 | 52 | 0 | |||
| 1203 | 4946 | 4940 | 4963 | 4815 | 4845 | 4886 | -101 | -60 | 64 | 0 | |||
| 1204 | 4946 | 4945 | 4945 | 4820 | 4830 | 4882 | -116 | -64 | 20 | 0 | |||
| 1205 | 4824 | 4970 | 4970 | 4830 | 4858 | 4896 | 34 | 72 | 72 | 0 | |||
| 小计 | 208 | 16 | 0 | ||||||||||
| 锌 | 1106 | 17215 | 17220 | 17260 | 17130 | 17245 | 17195 | 30 | -20 | 2830 | 14180 | -200 | |
| 1107 | 17330 | 17290 | 17370 | 17190 | 17310 | 17290 | -20 | -40 | 6776 | 43474 | -2548 | ||
| 1108 | 17430 | 17370 | 17475 | 17280 | 17420 | 17385 | -10 | -45 | 268446 | 213462 | -876 | ||
| 1109 | 17525 | 17465 | 17570 | 17380 | 17515 | 17480 | -10 | -45 | 40780 | 87100 | 8324 | ||
| 1110 | 17620 | 17595 | 17655 | 17490 | 17600 | 17560 | -20 | -60 | 2042 | 14594 | 678 | ||
| 1111 | 17690 | 18450 | 18450 | 17550 | 17675 | 17650 | -15 | -40 | 1004 | 6476 | 488 | ||
| 1112 | 17775 | 17760 | 17830 | 17650 | 17750 | 17760 | -25 | -15 | 38 | 1012 | -2 | ||
| 1201 | 17875 | 17920 | 17955 | 17650 | 17955 | 17780 | 80 | -95 | 190 | 706 | 12 | ||
| 1202 | 17975 | 17835 | 17900 | 17835 | 17890 | 17875 | -85 | -100 | 6 | 410 | 0 | ||
| 1203 | 18090 | 17995 | 18025 | 17970 | 18025 | 17990 | -65 | -100 | 16 | 192 | 12 | ||
| 1204 | 18195 | 18360 | 18360 | 18050 | 18050 | 18185 | -145 | -10 | 16 | 102 | -6 | ||
| 1205 | 18225 | 18225 | 18225 | 0 | 0 | 18 | 0 | ||||||
| 小计 | 322144 | 381726 | 5882 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、铅为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；铅为25吨/手；螺纹钢、线材为10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。
