| 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 | 17480 | 17470 | 17585 | 17470 | 17490 | 17505 | 10 | 25 | 5080 | 32140 | -3600 | |
| 1108 | 17435 | 17480 | 17490 | 17440 | 17450 | 17455 | 15 | 20 | 2762 | 53518 | -498 | ||
| 1109 | 17360 | 17440 | 17440 | 17365 | 17390 | 17395 | 30 | 35 | 16708 | 101290 | 1564 | ||
| 1110 | 17290 | 17375 | 17375 | 17290 | 17305 | 17320 | 15 | 30 | 8714 | 58828 | 1106 | ||
| 1111 | 17225 | 17270 | 17300 | 17215 | 17220 | 17235 | -5 | 10 | 5702 | 43748 | 2928 | ||
| 1112 | 17185 | 17250 | 17270 | 17180 | 17195 | 17190 | 10 | 5 | 2854 | 28296 | 1408 | ||
| 1201 | 17200 | 17195 | 17270 | 17170 | 17170 | 17205 | -30 | 5 | 290 | 4036 | 76 | ||
| 1202 | 17180 | 17240 | 17255 | 17185 | 17185 | 17235 | 5 | 55 | 16 | 1038 | -2 | ||
| 1203 | 17205 | 17250 | 17270 | 17200 | 17205 | 17230 | 0 | 25 | 24 | 662 | 4 | ||
| 1204 | 17245 | 17255 | 17255 | 17240 | 17240 | 17245 | -5 | 0 | 6 | 234 | 6 | ||
| 1205 | 17255 | 17315 | 17335 | 17240 | 17240 | 17300 | -15 | 45 | 100 | 408 | 40 | ||
| 1206 | 17240 | 17300 | 17320 | 17300 | 17320 | 17300 | 80 | 60 | 10 | 50 | 0 | ||
| 小计 | 42266 | 324248 | 3032 | ||||||||||
| 黄金 | 1107 | 315.00 | 315.00 | 315.00 | 0.00 | 0.00 | 6 | 0 | |||||
| 1108 | 322.70 | 324.87 | 324.87 | 324.87 | 324.87 | 324.87 | 2.17 | 2.17 | 6 | 18 | -2 | ||
| 1109 | 324.11 | 327.14 | 327.14 | 327.14 | 327.14 | 327.14 | 3.03 | 3.03 | 2 | 24 | 0 | ||
| 1110 | 321.83 | 324.83 | 324.83 | 3.00 | 3.00 | 26 | 0 | ||||||
| 1111 | 325.28 | 329.43 | 329.43 | 327.22 | 328.50 | 327.69 | 3.22 | 2.41 | 36 | 84 | 22 | ||
| 1112 | 326.26 | 330.00 | 330.30 | 328.51 | 329.67 | 329.71 | 3.41 | 3.45 | 20592 | 50206 | 1596 | ||
| 1201 | 325.88 | 329.88 | 329.88 | 328.73 | 329.65 | 329.15 | 3.77 | 3.27 | 306 | 122 | 14 | ||
| 1202 | 326.75 | 329.30 | 329.30 | 329.30 | 329.30 | 329.30 | 2.55 | 2.55 | 2 | 100 | 0 | ||
| 1203 | 326.40 | 330.10 | 330.10 | 329.01 | 329.50 | 329.56 | 3.10 | 3.16 | 10 | 82 | -4 | ||
| 1204 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0.00 | 0.00 | 2 | 16 | 0 | ||
| 1205 | 323.18 | 323.18 | 323.18 | 0.00 | 0.00 | 14 | 0 | ||||||
| 1206 | 326.23 | 329.60 | 330.57 | 329.00 | 329.89 | 329.66 | 3.66 | 3.43 | 92 | 352 | 24 | ||
| 小计 | 21048 | 51050 | 1650 | ||||||||||
| 铜 | 1107 | 71790 | 72000 | 72000 | 71650 | 71850 | 71750 | 60 | -40 | 2450 | 5590 | -1430 | |
| 1108 | 71990 | 72050 | 72070 | 71700 | 72000 | 71920 | 10 | -70 | 6530 | 41834 | -2856 | ||
| 1109 | 72080 | 72190 | 72210 | 71700 | 72120 | 72020 | 40 | -60 | 90266 | 156064 | -5808 | ||
| 1110 | 72100 | 72080 | 72250 | 71800 | 72160 | 72040 | 60 | -60 | 21726 | 58136 | 4612 | ||
| 1111 | 72080 | 72150 | 72200 | 71770 | 72110 | 72050 | 30 | -30 | 2380 | 14432 | 754 | ||
| 1112 | 72080 | 72380 | 72380 | 71800 | 72080 | 72050 | 0 | -30 | 828 | 5972 | 44 | ||
| 1201 | 72110 | 72100 | 72260 | 71900 | 72130 | 72040 | 20 | -70 | 332 | 2306 | -14 | ||
| 1202 | 72120 | 72120 | 72120 | 71870 | 72090 | 72010 | -30 | -110 | 10 | 1178 | -4 | ||
| 1203 | 72250 | 72110 | 72220 | 71950 | 72090 | 72070 | -160 | -180 | 14 | 538 | -2 | ||
| 1204 | 72310 | 72310 | 72310 | 0 | 0 | 528 | 0 | ||||||
| 1205 | 72250 | 72100 | 72100 | 71950 | 71950 | 72030 | -300 | -220 | 26 | 266 | 10 | ||
| 1206 | 72070 | 72070 | 72070 | 0 | 0 | 132 | 0 | ||||||
| 小计 | 124562 | 286976 | -4694 | ||||||||||
| 铅 | 1109 | 17490 | 17550 | 17595 | 17480 | 17555 | 17530 | 65 | 40 | 1836 | 9936 | -178 | |
| 1110 | 17625 | 17620 | 17650 | 17565 | 17635 | 17610 | 10 | -15 | 20 | 320 | 4 | ||
| 1111 | 17595 | 17845 | 17845 | 17600 | 17600 | 17720 | 5 | 125 | 4 | 8 | 0 | ||
| 1112 | 17860 | 17860 | 17860 | 0 | 0 | 18 | 0 | ||||||
| 1201 | 17925 | 17925 | 17925 | 0 | 0 | 10 | 0 | ||||||
| 1202 | 18190 | 18320 | 18320 | 130 | 130 | 4 | 0 | ||||||
| 1203 | 17830 | 17955 | 17955 | 125 | 125 | 0 | |||||||
| 1204 | 18010 | 18050 | 18050 | 40 | 40 | 20 | 0 | ||||||
| 1205 | 18260 | 18390 | 18390 | 130 | 130 | 0 | |||||||
| 1206 | 18260 | 18390 | 18390 | 130 | 130 | 0 | |||||||
| 小计 | 1860 | 10316 | -174 | ||||||||||
| 螺纹钢 | 1107 | 5160 | 5450 | 5450 | 5450 | 5450 | 5450 | 290 | 290 | 180 | 420 | 0 | |
| 1108 | 5074 | 5119 | 5119 | 5097 | 5097 | 5099 | 23 | 25 | 16 | 300 | -12 | ||
| 1109 | 4990 | 5018 | 5018 | 4980 | 4993 | 4991 | 3 | 1 | 44 | 956 | -4 | ||
| 1110 | 4881 | 4885 | 4890 | 4866 | 4872 | 4877 | -9 | -4 | 249828 | 669200 | -360 | ||
| 1111 | 4896 | 4871 | 4882 | 4871 | 4882 | 4876 | -14 | -20 | 4 | 590 | 0 | ||
| 1112 | 4864 | 4843 | 4860 | 4843 | 4860 | 4851 | -4 | -13 | 4 | 200 | 0 | ||
| 1201 | 4883 | 4888 | 4890 | 4861 | 4863 | 4873 | -20 | -10 | 34302 | 141688 | -612 | ||
| 1202 | 4869 | 4869 | 4869 | 0 | 0 | 80 | 0 | ||||||
| 1203 | 4868 | 4860 | 4860 | 4860 | 4860 | 4860 | -8 | -8 | 2 | 50 | 2 | ||
| 1204 | 4874 | 4854 | 4856 | 4812 | 4856 | 4842 | -18 | -32 | 12 | 208 | -2 | ||
| 1205 | 4897 | 4901 | 4902 | 4873 | 4886 | 4885 | -11 | -12 | 220 | 1652 | 50 | ||
| 1206 | 4900 | 4886 | 4892 | 4886 | 4892 | 4889 | -8 | -11 | 4 | 82 | 0 | ||
| 小计 | 284616 | 815426 | -938 | ||||||||||
| 线材 | 1107 | 4600 | 4600 | 4600 | 0 | 0 | 0 | ||||||
| 1108 | 4763 | 4763 | 4763 | 0 | 0 | 6 | 0 | ||||||
| 1109 | 4751 | 4666 | 4898 | 4666 | 4898 | 4782 | 147 | 31 | 8 | 0 | |||
| 1110 | 4906 | 4906 | 4906 | 0 | 0 | 2 | 0 | ||||||
| 1111 | 4824 | 4824 | 4824 | 0 | 0 | 2 | 0 | ||||||
| 1112 | 4811 | 4811 | 4811 | 0 | 0 | 0 | |||||||
| 1201 | 4861 | 4861 | 4861 | 0 | 0 | 0 | |||||||
| 1202 | 4818 | 4818 | 4818 | 0 | 0 | 0 | |||||||
| 1203 | 4818 | 4849 | 4849 | 31 | 31 | 0 | |||||||
| 1204 | 4870 | 4870 | 4870 | 0 | 0 | 6 | 0 | ||||||
| 1205 | 4777 | 4808 | 4808 | 31 | 31 | 0 | |||||||
| 1206 | 4777 | 4797 | 4797 | 20 | 20 | 0 | |||||||
| 小计 | 8 | 16 | 0 | ||||||||||
| 锌 | 1107 | 17960 | 17950 | 18080 | 17950 | 18010 | 18040 | 50 | 80 | 1090 | 9600 | 110 | |
| 1108 | 18070 | 18150 | 18250 | 18075 | 18170 | 18160 | 100 | 90 | 5868 | 32292 | -1954 | ||
| 1109 | 18205 | 18285 | 18400 | 18210 | 18305 | 18305 | 100 | 100 | 174880 | 163002 | -3370 | ||
| 1110 | 18330 | 18395 | 18520 | 18340 | 18425 | 18435 | 95 | 105 | 117010 | 136526 | 14570 | ||
| 1111 | 18425 | 18480 | 18610 | 18435 | 18525 | 18520 | 100 | 95 | 2676 | 13588 | 702 | ||
| 1112 | 18510 | 18555 | 18650 | 18495 | 18630 | 18575 | 120 | 65 | 414 | 5178 | 80 | ||
| 1201 | 18530 | 18590 | 18725 | 18540 | 18650 | 18675 | 120 | 145 | 2090 | 4966 | -18 | ||
| 1202 | 18520 | 18630 | 18770 | 18630 | 18725 | 18740 | 205 | 220 | 72 | 670 | -42 | ||
| 1203 | 18630 | 18655 | 18780 | 18655 | 18705 | 18695 | 75 | 65 | 20 | 246 | 8 | ||
| 1204 | 18765 | 19150 | 19150 | 18715 | 18870 | 18870 | 105 | 105 | 20 | 174 | -2 | ||
| 1205 | 18850 | 19005 | 19035 | 18870 | 18960 | 18950 | 110 | 100 | 12 | 58 | -4 | ||
| 1206 | 18840 | 18900 | 19025 | 18900 | 18900 | 18945 | 60 | 105 | 10 | 44 | 0 | ||
| 小计 | 304162 | 366344 | 10080 | ||||||||||
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。
