| 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 | 1107 | 17125 | 17025 | 17105 | 16930 | 16935 | 17015 | -190 | -110 | 6730 | 56206 | -1770 | |
| 1108 | 17110 | 17010 | 17075 | 16890 | 16900 | 16980 | -210 | -130 | 28988 | 79536 | -5500 | ||
| 1109 | 17100 | 17020 | 17055 | 16885 | 16895 | 16970 | -205 | -130 | 16538 | 59824 | 2150 | ||
| 1110 | 17090 | 17020 | 17035 | 16885 | 16900 | 16970 | -190 | -120 | 2972 | 30422 | 194 | ||
| 1111 | 17090 | 16980 | 17040 | 16880 | 16900 | 16990 | -190 | -100 | 1730 | 18630 | 94 | ||
| 1112 | 17105 | 17010 | 17045 | 16900 | 16905 | 16975 | -200 | -130 | 468 | 11886 | -126 | ||
| 1201 | 17125 | 17025 | 17075 | 16815 | 16815 | 17025 | -310 | -100 | 252 | 1290 | 176 | ||
| 1202 | 17105 | 17050 | 17050 | 17000 | 17000 | 17000 | -105 | -105 | 28 | 714 | 22 | ||
| 1203 | 17115 | 17050 | 17070 | 17000 | 17000 | 17030 | -115 | -85 | 62 | 470 | 42 | ||
| 1204 | 17120 | 17080 | 17080 | 17000 | 17000 | 17055 | -120 | -65 | 10 | 180 | 2 | ||
| 1205 | 17150 | 17085 | 17085 | 17015 | 17020 | 17060 | -130 | -90 | 16 | 162 | 8 | ||
| 1206 | 17080 | 17080 | 17080 | 17080 | 17080 | 0 | 0 | 2 | 2 | 2 | |||
| 小计 | 57796 | 259322 | -4706 | ||||||||||
| 黄金 | 1107 | 315.28 | 315.28 | 315.28 | 0.00 | 0.00 | 48 | 0 | |||||
| 1108 | 315.10 | 314.99 | 315.10 | -0.11 | 0.00 | 20 | 0 | ||||||
| 1109 | 316.02 | 316.02 | 316.02 | 0.00 | 0.00 | 28 | 0 | ||||||
| 1110 | 316.59 | 316.59 | 316.59 | 0.00 | 0.00 | 34 | 0 | ||||||
| 1111 | 317.09 | 317.55 | 317.55 | 317.15 | 317.15 | 317.35 | 0.06 | 0.26 | 4 | 28 | 0 | ||
| 1112 | 317.68 | 318.00 | 318.40 | 317.81 | 318.15 | 318.01 | 0.47 | 0.33 | 9804 | 49734 | 904 | ||
| 1201 | 317.45 | 317.00 | 318.50 | 317.00 | 318.22 | 318.27 | 0.77 | 0.82 | 86 | 82 | -30 | ||
| 1202 | 308.90 | 318.49 | 318.49 | 318.49 | 318.49 | 318.49 | 9.59 | 9.59 | 2 | 90 | -2 | ||
| 1203 | 317.62 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 1.18 | 1.18 | 4 | 82 | 0 | ||
| 1204 | 317.55 | 318.72 | 318.72 | 1.17 | 1.17 | 14 | 0 | ||||||
| 1205 | 316.99 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | 1.91 | 1.91 | 2 | 4 | 0 | ||
| 1206 | 319.06 | 319.06 | 318.40 | 318.40 | 318.73 | 0.00 | 0.00 | 6 | 6 | 6 | |||
| 小计 | 9908 | 50170 | 878 | ||||||||||
| 铜 | 1107 | 68930 | 68800 | 68870 | 68500 | 68590 | 68680 | -340 | -250 | 7974 | 46144 | -3116 | |
| 1108 | 68500 | 68300 | 68470 | 67910 | 68150 | 68180 | -350 | -320 | 106402 | 167124 | -10176 | ||
| 1109 | 68220 | 68050 | 68180 | 67680 | 67830 | 67880 | -390 | -340 | 32644 | 69370 | 8798 | ||
| 1110 | 68150 | 68090 | 68090 | 67570 | 67730 | 67790 | -420 | -360 | 2408 | 15500 | 992 | ||
| 1111 | 68100 | 67950 | 68000 | 67500 | 67600 | 67810 | -500 | -290 | 614 | 5500 | 364 | ||
| 1112 | 68010 | 67820 | 67850 | 67510 | 67510 | 67730 | -500 | -280 | 156 | 4150 | 44 | ||
| 1201 | 67960 | 66430 | 67800 | 66390 | 67500 | 67540 | -460 | -420 | 178 | 1794 | 76 | ||
| 1202 | 67950 | 67600 | 67720 | 67430 | 67480 | 67560 | -470 | -390 | 54 | 1194 | 38 | ||
| 1203 | 68020 | 67700 | 67800 | 67410 | 67420 | 67630 | -600 | -390 | 40 | 436 | 18 | ||
| 1204 | 67910 | 67690 | 67750 | 67450 | 67450 | 67610 | -460 | -300 | 38 | 452 | 16 | ||
| 1205 | 67960 | 67770 | 67770 | 67560 | 67560 | 67590 | -400 | -370 | 14 | 152 | 10 | ||
| 1206 | 67840 | 67840 | 0 | 0 | 0 | ||||||||
| 小计 | 150522 | 311816 | -2936 | ||||||||||
| 铅 | 1109 | 17010 | 16835 | 16870 | 16680 | 16695 | 16785 | -315 | -225 | 2810 | 9388 | -18 | |
| 1110 | 17025 | 16780 | 16860 | 16670 | 16750 | 16770 | -275 | -255 | 16 | 226 | 4 | ||
| 1111 | 17160 | 16905 | 16905 | -255 | -255 | 8 | 0 | ||||||
| 1112 | 17250 | 17250 | 17250 | 0 | 0 | 18 | 0 | ||||||
| 1201 | 17490 | 17230 | 17230 | -260 | -260 | 12 | 0 | ||||||
| 1202 | 17535 | 17275 | 17275 | -260 | -260 | 4 | 0 | ||||||
| 1203 | 17410 | 17150 | 17150 | -260 | -260 | 0 | |||||||
| 1204 | 17405 | 17145 | 17145 | -260 | -260 | 10 | 0 | ||||||
| 1205 | 17675 | 17410 | 17410 | -265 | -265 | 0 | |||||||
| 1206 | 17410 | 17410 | 0 | 0 | 0 | ||||||||
| 小计 | 2826 | 9666 | -14 | ||||||||||
| 螺纹钢 | 1107 | 5065 | 5036 | 5077 | 5036 | 5042 | 5056 | -23 | -9 | 14 | 836 | 0 | |
| 1108 | 4998 | 4968 | 4989 | 4960 | 4972 | 4978 | -26 | -20 | 60 | 452 | 6 | ||
| 1109 | 4889 | 4880 | 4895 | 4871 | 4875 | 4887 | -14 | -2 | 342 | 1112 | -162 | ||
| 1110 | 4810 | 4787 | 4795 | 4768 | 4781 | 4782 | -29 | -28 | 425240 | 715990 | 27018 | ||
| 1111 | 4830 | 4800 | 4815 | 4800 | 4803 | 4809 | -27 | -21 | 18 | 778 | -10 | ||
| 1112 | 4848 | 4817 | 4820 | 4817 | 4820 | 4818 | -28 | -30 | 4 | 252 | -2 | ||
| 1201 | 4868 | 4846 | 4854 | 4820 | 4828 | 4836 | -40 | -32 | 8574 | 37804 | 3532 | ||
| 1202 | 4895 | 4895 | 4895 | 0 | 0 | 72 | 0 | ||||||
| 1203 | 4896 | 4839 | 4839 | 4837 | 4837 | 4838 | -59 | -58 | 6 | 14 | 4 | ||
| 1204 | 4892 | 4892 | 4892 | 0 | 0 | 188 | 0 | ||||||
| 1205 | 4902 | 4890 | 4893 | 4870 | 4878 | 4883 | -24 | -19 | 18 | 404 | 8 | ||
| 1206 | 4902 | 4902 | 0 | 0 | 0 | ||||||||
| 小计 | 434276 | 757902 | 30394 | ||||||||||
| 线材 | 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 | 4806 | 4806 | 4806 | 0 | 0 | 4 | 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 | 4876 | 4876 | 4876 | 0 | 0 | 0 | |||||||
| 1203 | 4886 | 4886 | 4886 | 0 | 0 | 0 | |||||||
| 1204 | 4882 | 4882 | 4882 | 0 | 0 | 0 | |||||||
| 1205 | 4896 | 4896 | 4896 | 0 | 0 | 0 | |||||||
| 1206 | 4896 | 4896 | 0 | 0 | 0 | ||||||||
| 小计 | 18 | 0 | |||||||||||
| 锌 | 1107 | 17415 | 17290 | 17290 | 17060 | 17110 | 17160 | -305 | -255 | 8802 | 36732 | -2796 | |
| 1108 | 17515 | 17380 | 17410 | 17140 | 17190 | 17255 | -325 | -260 | 254204 | 207030 | 10788 | ||
| 1109 | 17615 | 17465 | 17500 | 17250 | 17295 | 17350 | -320 | -265 | 75972 | 114206 | 21402 | ||
| 1110 | 17705 | 17580 | 17600 | 17350 | 17410 | 17475 | -295 | -230 | 5208 | 17430 | 2052 | ||
| 1111 | 17770 | 17985 | 17985 | 17430 | 17465 | 17520 | -305 | -250 | 740 | 6794 | 228 | ||
| 1112 | 17860 | 17705 | 17730 | 17490 | 17500 | 17660 | -360 | -200 | 734 | 1590 | 376 | ||
| 1201 | 18000 | 17810 | 17875 | 17635 | 17660 | 17760 | -340 | -240 | 114 | 728 | 44 | ||
| 1202 | 18040 | 17850 | 17925 | 17670 | 17670 | 17835 | -370 | -205 | 32 | 414 | 4 | ||
| 1203 | 18145 | 18065 | 18065 | 17845 | 17845 | 17970 | -300 | -175 | 32 | 216 | 24 | ||
| 1204 | 18190 | 18280 | 18280 | 17935 | 17935 | 18060 | -255 | -130 | 22 | 108 | 0 | ||
| 1205 | 18400 | 18190 | 18220 | 18040 | 18040 | 18155 | -360 | -245 | 28 | 42 | 22 | ||
| 1206 | 18400 | 18400 | 0 | 0 | 0 | ||||||||
| 小计 | 345888 | 385290 | 32144 | ||||||||||
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。
