| 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 | 1108 | 18285 | 18400 | 18650 | 18380 | 18445 | 18550 | 160 | 265 | 6216 | 41768 | -1626 | |
| 1109 | 18190 | 18290 | 18555 | 18260 | 18380 | 18450 | 190 | 260 | 25772 | 79284 | 726 | ||
| 1110 | 18210 | 18270 | 18570 | 18250 | 18360 | 18455 | 150 | 245 | 530954 | 261154 | 48260 | ||
| 1111 | 18115 | 18150 | 18450 | 18150 | 18245 | 18330 | 130 | 215 | 99660 | 124066 | 12806 | ||
| 1112 | 18035 | 18040 | 18315 | 18040 | 18090 | 18200 | 55 | 165 | 28138 | 81226 | 6628 | ||
| 1201 | 17840 | 17975 | 18165 | 17940 | 17980 | 18055 | 140 | 215 | 7982 | 18502 | 1630 | ||
| 1202 | 17770 | 17880 | 18045 | 17860 | 17915 | 17950 | 145 | 180 | 622 | 7104 | 6 | ||
| 1203 | 17770 | 17760 | 17940 | 17760 | 17810 | 17875 | 40 | 105 | 544 | 3038 | 4 | ||
| 1204 | 17775 | 17770 | 17895 | 17770 | 17800 | 17845 | 25 | 70 | 180 | 516 | 48 | ||
| 1205 | 17765 | 17800 | 17890 | 17770 | 17770 | 17830 | 5 | 65 | 304 | 1110 | 156 | ||
| 1206 | 17770 | 17780 | 17900 | 17775 | 17795 | 17830 | 25 | 60 | 132 | 258 | 48 | ||
| 1207 | 17755 | 17790 | 17880 | 17760 | 17760 | 17820 | 5 | 65 | 240 | 436 | 198 | ||
| 小计 | 700744 | 618462 | 68884 | ||||||||||
| 黄金 | 1108 | 341.86 | 341.99 | 341.99 | 341.99 | 341.99 | 341.99 | 0.13 | 0.13 | 2 | 12 | 0 | |
| 1109 | 339.47 | 339.59 | 339.59 | 0.12 | 0.12 | 28 | 0 | ||||||
| 1110 | 336.90 | 337.02 | 337.02 | 0.12 | 0.12 | 18 | 0 | ||||||
| 1111 | 335.96 | 334.54 | 334.54 | 334.54 | 334.54 | 334.54 | -1.42 | -1.42 | 4 | 70 | 0 | ||
| 1112 | 336.84 | 334.70 | 335.75 | 334.65 | 335.20 | 335.23 | -1.64 | -1.61 | 15150 | 51544 | -2192 | ||
| 1201 | 336.33 | 335.00 | 335.15 | 334.53 | 334.55 | 334.95 | -1.78 | -1.38 | 46 | 174 | -2 | ||
| 1202 | 337.00 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | -1.90 | -1.90 | 2 | 90 | -2 | ||
| 1203 | 336.45 | 336.45 | 336.45 | 0.00 | 0.00 | 80 | 0 | ||||||
| 1204 | 328.52 | 329.00 | 329.00 | 0.48 | 0.48 | 20 | 0 | ||||||
| 1205 | 335.20 | 335.20 | 335.20 | 0.00 | 0.00 | 10 | 0 | ||||||
| 1206 | 337.18 | 335.51 | 336.00 | 335.21 | 335.21 | 335.81 | -1.97 | -1.37 | 84 | 508 | 46 | ||
| 1207 | 337.18 | 335.81 | 335.81 | -1.37 | -1.37 | 0 | |||||||
| 小计 | 15288 | 52554 | -2150 | ||||||||||
| 铜 | 1108 | 72300 | 72060 | 72400 | 71900 | 72350 | 72210 | 50 | -90 | 4696 | 23506 | -2556 | |
| 1109 | 72520 | 72050 | 72660 | 72050 | 72450 | 72390 | -70 | -130 | 10716 | 73878 | -5556 | ||
| 1110 | 72830 | 72400 | 73010 | 72380 | 72750 | 72710 | -80 | -120 | 125382 | 150240 | 3224 | ||
| 1111 | 72860 | 72570 | 73060 | 72460 | 72800 | 72730 | -60 | -130 | 3976 | 23328 | 712 | ||
| 1112 | 72840 | 72550 | 73030 | 72460 | 72910 | 72860 | 70 | 20 | 444 | 6562 | 198 | ||
| 1201 | 72880 | 72590 | 73050 | 72480 | 73000 | 72700 | 120 | -180 | 310 | 2884 | 78 | ||
| 1202 | 72960 | 72800 | 72980 | 72600 | 72980 | 72770 | 20 | -190 | 18 | 1374 | 6 | ||
| 1203 | 72950 | 72630 | 73000 | 72600 | 72900 | 72880 | -50 | -70 | 50 | 694 | 22 | ||
| 1204 | 72880 | 72630 | 72960 | 72630 | 72960 | 72800 | 80 | -80 | 22 | 636 | 10 | ||
| 1205 | 73010 | 72660 | 73000 | 72660 | 72930 | 72840 | -80 | -170 | 20 | 324 | 14 | ||
| 1206 | 72850 | 72560 | 72800 | 72560 | 72800 | 72680 | -50 | -170 | 4 | 252 | -2 | ||
| 1207 | 73000 | 72800 | 73000 | 72660 | 72660 | 72840 | -340 | -160 | 48 | 40 | 32 | ||
| 小计 | 145686 | 283718 | -3818 | ||||||||||
| 铅 | 1109 | 17740 | 17700 | 17725 | 17580 | 17700 | 17645 | -40 | -95 | 2036 | 6766 | -430 | |
| 1110 | 17825 | 17800 | 17950 | 17730 | 17950 | 17800 | 125 | -25 | 1152 | 2880 | 578 | ||
| 1111 | 18040 | 18000 | 18005 | 18000 | 18000 | 18000 | -40 | -40 | 12 | 28 | 10 | ||
| 1112 | 17860 | 17820 | 17820 | -40 | -40 | 18 | 0 | ||||||
| 1201 | 18280 | 18240 | 18240 | -40 | -40 | 12 | 0 | ||||||
| 1202 | 18555 | 18510 | 18510 | -45 | -45 | 4 | 0 | ||||||
| 1203 | 18320 | 18280 | 18280 | -40 | -40 | 4 | 0 | ||||||
| 1204 | 18350 | 18350 | 18350 | 0 | 0 | 22 | 0 | ||||||
| 1205 | 18900 | 18855 | 18855 | -45 | -45 | 0 | |||||||
| 1206 | 18900 | 18855 | 18855 | -45 | -45 | 0 | |||||||
| 1207 | 18900 | 18855 | 18855 | -45 | -45 | 0 | |||||||
| 小计 | 3200 | 9734 | 158 | ||||||||||
| 螺纹钢 | 1108 | 4917 | 4999 | 4999 | 4999 | 4999 | 4999 | 82 | 82 | 2 | 110 | -2 | |
| 1109 | 5012 | 5019 | 5040 | 5014 | 5040 | 5031 | 28 | 19 | 652 | 494 | -274 | ||
| 1110 | 4915 | 4905 | 4935 | 4888 | 4934 | 4913 | 19 | -2 | 130958 | 438050 | -25342 | ||
| 1111 | 4911 | 4934 | 4934 | 4909 | 4909 | 4920 | -2 | 9 | 32 | 576 | 16 | ||
| 1112 | 4903 | 4889 | 4929 | 4889 | 4929 | 4914 | 26 | 11 | 24 | 200 | -2 | ||
| 1201 | 4911 | 4902 | 4945 | 4881 | 4927 | 4912 | 16 | 1 | 292798 | 291630 | 25078 | ||
| 1202 | 4891 | 4889 | 4891 | 4889 | 4891 | 4890 | 0 | -1 | 8 | 76 | -4 | ||
| 1203 | 4902 | 4911 | 4911 | 4911 | 4911 | 4911 | 9 | 9 | 2 | 34 | 0 | ||
| 1204 | 4901 | 4897 | 4903 | 4897 | 4903 | 4900 | 2 | -1 | 6 | 202 | 2 | ||
| 1205 | 4919 | 4901 | 4949 | 4894 | 4935 | 4923 | 16 | 4 | 326 | 2044 | 92 | ||
| 1206 | 4900 | 4927 | 4929 | 4927 | 4929 | 4927 | 29 | 27 | 8 | 84 | 2 | ||
| 1207 | 4913 | 4913 | 4913 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 424816 | 733510 | -434 | ||||||||||
| 锌 | 1108 | 18680 | 18615 | 18780 | 18525 | 18585 | 18630 | -95 | -50 | 4860 | 17194 | 204 | |
| 1109 | 18835 | 18835 | 18960 | 18680 | 18725 | 18805 | -110 | -30 | 27936 | 50270 | -3466 | ||
| 1110 | 19010 | 18995 | 19160 | 18850 | 18910 | 18985 | -100 | -25 | 414054 | 253844 | -15650 | ||
| 1111 | 19140 | 19110 | 19280 | 19000 | 19050 | 19120 | -90 | -20 | 32276 | 46978 | 7450 | ||
| 1112 | 19235 | 19100 | 19360 | 19100 | 19160 | 19220 | -75 | -15 | 1342 | 6548 | 94 | ||
| 1201 | 19310 | 19300 | 19450 | 19230 | 19250 | 19335 | -60 | 25 | 838 | 5306 | -60 | ||
| 1202 | 19490 | 19000 | 19540 | 19000 | 19380 | 19400 | -110 | -90 | 90 | 724 | -12 | ||
| 1203 | 19470 | 19420 | 19490 | 19420 | 19450 | 19440 | -20 | -30 | 24 | 238 | -6 | ||
| 1204 | 19555 | 19530 | 19530 | 19530 | 19530 | 19530 | -25 | -25 | 2 | 162 | -2 | ||
| 1205 | 19595 | 19805 | 19805 | 19625 | 19675 | 19700 | 80 | 105 | 6 | 58 | -2 | ||
| 1206 | 19700 | 19820 | 19825 | 19675 | 19750 | 19740 | 50 | 40 | 24 | 58 | -8 | ||
| 1207 | 19675 | 19750 | 19810 | 19750 | 19810 | 19785 | 135 | 110 | 6 | 20 | 0 | ||
| 小计 | 481458 | 381400 | |||||||||||
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。
