| 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 | 17485 | 17460 | 17490 | 17400 | 17400 | 17420 | -85 | -65 | 4020 | 37470 | -1910 | |
| 1108 | 17430 | 17360 | 17385 | 17320 | 17340 | 17350 | -90 | -80 | 4344 | 55880 | -1130 | ||
| 1109 | 17360 | 17270 | 17300 | 17230 | 17250 | 17255 | -110 | -105 | 22148 | 96838 | -708 | ||
| 1110 | 17300 | 17210 | 17225 | 17145 | 17170 | 17180 | -130 | -120 | 8488 | 55358 | -78 | ||
| 1111 | 17235 | 17150 | 17165 | 17090 | 17110 | 17125 | -125 | -110 | 2312 | 38696 | 140 | ||
| 1112 | 17210 | 17125 | 17150 | 17015 | 17090 | 17095 | -120 | -115 | 2180 | 26106 | 854 | ||
| 1201 | 17200 | 17100 | 17125 | 17060 | 17090 | 17085 | -110 | -115 | 374 | 3990 | 56 | ||
| 1202 | 17215 | 17065 | 17120 | 17065 | 17085 | 17105 | -130 | -110 | 60 | 1028 | 12 | ||
| 1203 | 17225 | 17190 | 17190 | 17085 | 17100 | 17105 | -125 | -120 | 68 | 658 | -14 | ||
| 1204 | 17245 | 17160 | 17160 | 17160 | 17160 | 17160 | -85 | -85 | 6 | 228 | 2 | ||
| 1205 | 17270 | 17280 | 17560 | 17150 | 17150 | 17200 | -120 | -70 | 108 | 292 | 66 | ||
| 1206 | 17340 | 17265 | 17265 | 17220 | 17220 | 17240 | -120 | -100 | 4 | 50 | 2 | ||
| 小计 | 44112 | 316594 | -2708 | ||||||||||
| 黄金 | 1107 | 315.00 | 315.00 | 315.00 | 0.00 | 0.00 | 6 | 0 | |||||
| 1108 | 322.70 | 322.70 | 322.70 | 0.00 | 0.00 | 20 | 0 | ||||||
| 1109 | 324.51 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -1.51 | -1.51 | 2 | 18 | 0 | ||
| 1110 | 321.62 | 320.73 | 320.73 | 320.73 | 320.73 | 320.73 | -0.89 | -0.89 | 2 | 26 | 0 | ||
| 1111 | 321.16 | 322.40 | 322.69 | 321.62 | 321.62 | 322.23 | 0.46 | 1.07 | 24 | 64 | 4 | ||
| 1112 | 321.72 | 323.09 | 323.48 | 321.90 | 322.07 | 322.84 | 0.35 | 1.12 | 16038 | 45408 | 812 | ||
| 1201 | 321.62 | 322.10 | 323.40 | 321.51 | 321.52 | 322.45 | -0.10 | 0.83 | 72 | 126 | 38 | ||
| 1202 | 322.39 | 322.92 | 322.92 | 322.45 | 322.56 | 322.61 | 0.17 | 0.22 | 20 | 104 | 18 | ||
| 1203 | 322.00 | 322.52 | 322.55 | 322.52 | 322.55 | 322.53 | 0.55 | 0.53 | 4 | 86 | 0 | ||
| 1204 | 319.71 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 2.69 | 2.69 | 4 | 14 | 4 | ||
| 1205 | 319.66 | 322.60 | 328.50 | 322.22 | 322.22 | 323.18 | 2.56 | 3.52 | 34 | 14 | 10 | ||
| 1206 | 321.89 | 323.59 | 323.76 | 322.20 | 322.32 | 322.89 | 0.43 | 1.00 | 96 | 238 | 60 | ||
| 小计 | 16296 | 46124 | 946 | ||||||||||
| 铜 | 1107 | 71640 | 71020 | 71560 | 71000 | 71080 | 71130 | -560 | -510 | 3660 | 8700 | -2490 | |
| 1108 | 71620 | 71250 | 71390 | 70900 | 70980 | 71100 | -640 | -520 | 8592 | 45878 | -2734 | ||
| 1109 | 71690 | 71260 | 71390 | 70880 | 71130 | 71100 | -560 | -590 | 118400 | 158146 | -4242 | ||
| 1110 | 71690 | 71300 | 71360 | 70850 | 71200 | 71080 | -490 | -610 | 26670 | 47616 | 2602 | ||
| 1111 | 71780 | 71260 | 71440 | 70900 | 71160 | 71130 | -620 | -650 | 4340 | 13036 | 2070 | ||
| 1112 | 71760 | 71270 | 71420 | 70900 | 71200 | 71120 | -560 | -640 | 2010 | 5676 | 628 | ||
| 1201 | 71760 | 71480 | 71480 | 71000 | 71100 | 71140 | -660 | -620 | 398 | 2284 | 60 | ||
| 1202 | 71650 | 71400 | 71400 | 71000 | 71200 | 71090 | -450 | -560 | 192 | 1204 | 28 | ||
| 1203 | 71930 | 71850 | 71850 | 71000 | 71000 | 71210 | -930 | -720 | 12 | 542 | 4 | ||
| 1204 | 71670 | 71400 | 71400 | 71200 | 71200 | 71300 | -470 | -370 | 4 | 522 | 2 | ||
| 1205 | 71890 | 71200 | 71210 | 70850 | 71000 | 71060 | -890 | -830 | 8 | 252 | 6 | ||
| 1206 | 71610 | 72260 | 72260 | 71420 | 71420 | 71710 | -190 | 100 | 6 | 132 | 0 | ||
| 小计 | 164292 | 283988 | -4066 | ||||||||||
| 铅 | 1109 | 17225 | 17080 | 17185 | 17070 | 17185 | 17135 | -40 | -90 | 1202 | 9738 | -184 | |
| 1110 | 17355 | 17275 | 17275 | -80 | -80 | 258 | 0 | ||||||
| 1111 | 17340 | 17245 | 17245 | -95 | -95 | 8 | 0 | ||||||
| 1112 | 17715 | 17645 | 17645 | -70 | -70 | 18 | 0 | ||||||
| 1201 | 17790 | 17570 | 17570 | 17570 | 17570 | 17570 | -220 | -220 | 2 | 10 | -2 | ||
| 1202 | 17840 | 17830 | 17830 | -10 | -10 | 4 | 0 | ||||||
| 1203 | 17695 | 17475 | 17475 | -220 | -220 | 0 | |||||||
| 1204 | 17900 | 17900 | 17900 | 0 | 0 | 20 | 0 | ||||||
| 1205 | 18125 | 17900 | 17900 | -225 | -225 | 0 | |||||||
| 1206 | 18125 | 17900 | 17900 | -225 | -225 | 0 | |||||||
| 小计 | 1204 | 10056 | -186 | ||||||||||
| 螺纹钢 | 1107 | 5160 | 5160 | 5160 | 0 | 0 | 420 | 0 | |||||
| 1108 | 5052 | 5058 | 5058 | 5058 | 5058 | 5058 | 6 | 6 | 2 | 314 | 0 | ||
| 1109 | 4934 | 4933 | 4951 | 4932 | 4945 | 4942 | 11 | 8 | 58 | 962 | -10 | ||
| 1110 | 4838 | 4851 | 4873 | 4837 | 4851 | 4853 | 13 | 15 | 451366 | 669086 | -34524 | ||
| 1111 | 4841 | 4841 | 4930 | 4841 | 4855 | 4864 | 14 | 23 | 46 | 598 | -4 | ||
| 1112 | 4831 | 4862 | 4862 | 4862 | 4862 | 4862 | 31 | 31 | 2 | 200 | 0 | ||
| 1201 | 4863 | 4877 | 4888 | 4849 | 4863 | 4869 | 0 | 6 | 62858 | 135508 | 7598 | ||
| 1202 | 4869 | 4869 | 4869 | 0 | 0 | 80 | 0 | ||||||
| 1203 | 4856 | 4835 | 4865 | 4835 | 4840 | 4847 | -16 | -9 | 24 | 46 | 0 | ||
| 1204 | 4883 | 4913 | 4913 | 4822 | 4852 | 4863 | -31 | -20 | 38 | 210 | 2 | ||
| 1205 | 4895 | 4881 | 4898 | 4860 | 4898 | 4873 | 3 | -22 | 784 | 1532 | 558 | ||
| 1206 | 4922 | 4895 | 4895 | 4860 | 4865 | 4865 | -57 | -57 | 28 | 74 | 18 | ||
| 小计 | 515206 | 809030 | -26362 | ||||||||||
| 线材 | 1107 | 4600 | 4600 | 4600 | 0 | 0 | 0 | ||||||
| 1108 | 4759 | 4754 | 4754 | -5 | -5 | 6 | 0 | ||||||
| 1109 | 4729 | 4729 | 4729 | 0 | 0 | 2 | 0 | ||||||
| 1110 | 4848 | 4848 | 4848 | 0 | 0 | 2 | 0 | ||||||
| 1111 | 4774 | 4789 | 4789 | 15 | 15 | 2 | 0 | ||||||
| 1112 | 4790 | 4790 | 4790 | 0 | 0 | 0 | |||||||
| 1201 | 4859 | 4912 | 4912 | 4810 | 4810 | 4861 | -49 | 2 | 4 | 0 | |||
| 1202 | 4790 | 4801 | 4801 | 11 | 11 | 0 | |||||||
| 1203 | 4782 | 4797 | 4797 | 15 | 15 | 0 | |||||||
| 1204 | 4794 | 4820 | 4820 | 26 | 26 | 6 | 0 | ||||||
| 1205 | 4732 | 4767 | 4767 | 35 | 35 | 0 | |||||||
| 1206 | 4732 | 4787 | 4787 | 55 | 55 | 0 | |||||||
| 小计 | 4 | 18 | 0 | ||||||||||
| 锌 | 1107 | 17795 | 17630 | 17660 | 17580 | 17650 | 17630 | -145 | -165 | 1610 | 9240 | -430 | |
| 1108 | 17930 | 17810 | 17810 | 17665 | 17755 | 17735 | -175 | -195 | 4676 | 35908 | -1822 | ||
| 1109 | 18060 | 17885 | 17915 | 17800 | 17895 | 17870 | -165 | -190 | 181134 | 168162 | -15616 | ||
| 1110 | 18165 | 17980 | 18030 | 17920 | 18005 | 17990 | -160 | -175 | 82636 | 103658 | 9450 | ||
| 1111 | 18265 | 18075 | 18120 | 18010 | 18090 | 18070 | -175 | -195 | 3902 | 12276 | 1710 | ||
| 1112 | 18325 | 18175 | 18185 | 18080 | 18150 | 18145 | -175 | -180 | 248 | 5080 | -38 | ||
| 1201 | 18405 | 18145 | 18255 | 18145 | 18225 | 18200 | -180 | -205 | 1056 | 4328 | 890 | ||
| 1202 | 18495 | 18330 | 18330 | 18250 | 18285 | 18285 | -210 | -210 | 34 | 616 | 10 | ||
| 1203 | 18560 | 18525 | 18525 | 18350 | 18350 | 18415 | -210 | -145 | 34 | 236 | -4 | ||
| 1204 | 18730 | 18500 | 18500 | 18430 | 18470 | 18455 | -260 | -275 | 8 | 168 | 4 | ||
| 1205 | 18720 | 18600 | 18600 | 18490 | 18490 | 18525 | -230 | -195 | 8 | 62 | 2 | ||
| 1206 | 18900 | 18580 | 18580 | 18550 | 18550 | 18560 | -350 | -340 | 12 | 24 | 6 | ||
| 小计 | 275358 | 339758 | -5838 | ||||||||||
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。
