| 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 | 18555 | 18575 | 18650 | 18180 | 18335 | 18370 | -220 | -185 | 5000 | 35570 | -2410 | |
| 1109 | 18485 | 18465 | 18630 | 17900 | 18200 | 18230 | -285 | -255 | 22392 | 65786 | -5558 | ||
| 1110 | 18470 | 18460 | 18645 | 17805 | 18135 | 18215 | -335 | -255 | 380960 | 234908 | -36864 | ||
| 1111 | 18445 | 18420 | 18600 | 17750 | 18080 | 18195 | -365 | -250 | 259960 | 160938 | -19194 | ||
| 1112 | 18340 | 18350 | 18500 | 17705 | 18005 | 18095 | -335 | -245 | 57144 | 94214 | 1446 | ||
| 1201 | 18245 | 18190 | 18395 | 17595 | 17900 | 17980 | -345 | -265 | 15194 | 28854 | 874 | ||
| 1202 | 18145 | 18035 | 18265 | 17680 | 17840 | 17955 | -305 | -190 | 3098 | 13346 | -508 | ||
| 1203 | 18070 | 18175 | 18175 | 17500 | 17790 | 17950 | -280 | -120 | 926 | 3732 | 222 | ||
| 1204 | 18075 | 18100 | 18100 | 17700 | 17735 | 17810 | -340 | -265 | 364 | 748 | 18 | ||
| 1205 | 18055 | 18080 | 18150 | 17610 | 17750 | 17820 | -305 | -235 | 434 | 2244 | 124 | ||
| 1206 | 18100 | 18120 | 18120 | 17660 | 17730 | 17810 | -370 | -290 | 86 | 386 | 64 | ||
| 1207 | 18070 | 18085 | 18125 | 17630 | 17750 | 17835 | -320 | -235 | 156 | 536 | 42 | ||
| 小计 | 745714 | 641262 | -61744 | ||||||||||
| 黄金 | 1108 | 334.24 | 334.24 | 334.24 | 0.00 | 0.00 | 6 | 0 | |||||
| 1109 | 335.79 | 335.79 | 335.79 | 0.00 | 0.00 | 28 | 0 | ||||||
| 1110 | 327.23 | 343.59 | 343.59 | 16.36 | 16.36 | 22 | 0 | ||||||
| 1111 | 342.44 | 344.60 | 345.50 | 344.00 | 344.99 | 344.64 | 2.55 | 2.20 | 28 | 70 | -2 | ||
| 1112 | 343.16 | 345.00 | 346.99 | 344.31 | 345.62 | 345.54 | 2.46 | 2.38 | 64268 | 73610 | 3372 | ||
| 1201 | 342.51 | 344.78 | 346.88 | 343.86 | 344.82 | 344.96 | 2.31 | 2.45 | 240 | 204 | 8 | ||
| 1202 | 341.58 | 344.80 | 346.20 | 344.80 | 345.68 | 345.30 | 4.10 | 3.72 | 40 | 90 | 0 | ||
| 1203 | 343.03 | 344.80 | 346.39 | 344.80 | 346.39 | 345.59 | 3.36 | 2.56 | 4 | 78 | 0 | ||
| 1204 | 334.20 | 346.00 | 346.61 | 346.00 | 346.61 | 346.30 | 12.41 | 12.10 | 4 | 10 | 0 | ||
| 1205 | 339.99 | 345.99 | 345.99 | 344.80 | 344.80 | 345.47 | 4.81 | 5.48 | 10 | 10 | 0 | ||
| 1206 | 342.85 | 345.14 | 347.07 | 344.65 | 346.00 | 345.73 | 3.15 | 2.88 | 302 | 732 | 96 | ||
| 1207 | 342.85 | 345.73 | 345.73 | 2.88 | 2.88 | 0 | |||||||
| 小计 | 64896 | 74860 | 3474 | ||||||||||
| 铜 | 1108 | 71880 | 71500 | 71580 | 71200 | 71460 | 71400 | -420 | -480 | 5350 | 11600 | -2620 | |
| 1109 | 71910 | 71590 | 71650 | 71170 | 71490 | 71440 | -420 | -470 | 14506 | 51348 | -3718 | ||
| 1110 | 72060 | 71630 | 71790 | 71200 | 71610 | 71540 | -450 | -520 | 142698 | 156080 | -2696 | ||
| 1111 | 72130 | 71770 | 71850 | 71310 | 71720 | 71630 | -410 | -500 | 22248 | 39634 | 3050 | ||
| 1112 | 72190 | 71840 | 71900 | 71350 | 71660 | 71620 | -530 | -570 | 1608 | 8340 | 510 | ||
| 1201 | 72250 | 71800 | 71900 | 71400 | 71650 | 71590 | -600 | -660 | 982 | 3570 | 474 | ||
| 1202 | 72250 | 71900 | 71960 | 71460 | 71690 | 71680 | -560 | -570 | 224 | 1530 | 116 | ||
| 1203 | 72320 | 71400 | 72040 | 71400 | 71730 | 71740 | -590 | -580 | 110 | 824 | 6 | ||
| 1204 | 72310 | 72070 | 72100 | 71610 | 71870 | 71910 | -440 | -400 | 130 | 830 | 42 | ||
| 1205 | 72550 | 71810 | 71810 | 71810 | 71810 | 71810 | -740 | -740 | 2 | 332 | -2 | ||
| 1206 | 72470 | 71910 | 71910 | 71620 | 71730 | 71760 | -740 | -710 | 34 | 274 | -8 | ||
| 1207 | 72620 | 71830 | 71830 | 71830 | 71830 | 71830 | -790 | -790 | 2 | 42 | 0 | ||
| 小计 | 187894 | 274404 | -4846 | ||||||||||
| 铅 | 1109 | 17155 | 17080 | 17095 | 16870 | 16920 | 16960 | -235 | -195 | 692 | 5202 | -248 | |
| 1110 | 17305 | 17190 | 17240 | 17015 | 17080 | 17110 | -225 | -195 | 2346 | 3920 | -206 | ||
| 1111 | 17375 | 17315 | 17315 | 17180 | 17180 | 17245 | -195 | -130 | 24 | 64 | 14 | ||
| 1112 | 17210 | 17210 | 17210 | 0 | 0 | 26 | 0 | ||||||
| 1201 | 17750 | 17620 | 17620 | -130 | -130 | 12 | 0 | ||||||
| 1202 | 17875 | 17740 | 17740 | -135 | -135 | 4 | 0 | ||||||
| 1203 | 17655 | 17525 | 17525 | -130 | -130 | 4 | 0 | ||||||
| 1204 | 18010 | 17875 | 17875 | -135 | -135 | 24 | 0 | ||||||
| 1205 | 18340 | 18205 | 18205 | -135 | -135 | 0 | |||||||
| 1206 | 18340 | 18205 | 18205 | -135 | -135 | 0 | |||||||
| 1207 | 18340 | 18205 | 18205 | -135 | -135 | 0 | |||||||
| 小计 | 3062 | 9256 | -440 | ||||||||||
| 螺纹钢 | 1108 | 4994 | 4994 | 4994 | 0 | 0 | 60 | 0 | |||||
| 1109 | 5017 | 5017 | 5017 | 5017 | 5017 | 5017 | 0 | 0 | 2 | 278 | -2 | ||
| 1110 | 4990 | 4978 | 4989 | 4975 | 4980 | 4981 | -10 | -9 | 62082 | 355810 | -23800 | ||
| 1111 | 4992 | 4957 | 4980 | 4957 | 4963 | 4968 | -29 | -24 | 16 | 558 | -2 | ||
| 1112 | 4977 | 4968 | 4968 | 4968 | 4968 | 4968 | -9 | -9 | 2 | 198 | -2 | ||
| 1201 | 4950 | 4940 | 4943 | 4922 | 4924 | 4931 | -26 | -19 | 204352 | 377476 | 16294 | ||
| 1202 | 4949 | 4949 | 4949 | 0 | 0 | 74 | 0 | ||||||
| 1203 | 4953 | 4953 | 4953 | 0 | 0 | 32 | 0 | ||||||
| 1204 | 4940 | 4940 | 4940 | 0 | 0 | 202 | 0 | ||||||
| 1205 | 4957 | 4949 | 4951 | 4930 | 4930 | 4935 | -27 | -22 | 152 | 2148 | 38 | ||
| 1206 | 4938 | 4944 | 4944 | 4936 | 4936 | 4940 | -2 | 2 | 4 | 92 | 2 | ||
| 1207 | 4952 | 4930 | 4930 | -22 | -22 | 12 | 0 | ||||||
| 小计 | 266610 | 736940 | -7472 | ||||||||||
| 锌 | 1108 | 18095 | 17965 | 18055 | 17900 | 17980 | 17965 | -115 | -130 | 2130 | 13580 | -580 | |
| 1109 | 18255 | 18235 | 18235 | 18020 | 18140 | 18120 | -115 | -135 | 6468 | 35218 | -2254 | ||
| 1110 | 18415 | 18280 | 18380 | 18150 | 18250 | 18265 | -165 | -150 | 300368 | 235400 | -5620 | ||
| 1111 | 18565 | 18320 | 18500 | 18270 | 18365 | 18385 | -200 | -180 | 44448 | 66400 | 6852 | ||
| 1112 | 18660 | 18620 | 18620 | 18390 | 18455 | 18485 | -205 | -175 | 1522 | 8028 | 236 | ||
| 1201 | 18790 | 18650 | 18755 | 18500 | 18545 | 18590 | -245 | -200 | 1328 | 5804 | 294 | ||
| 1202 | 18890 | 18805 | 18805 | 18630 | 18650 | 18700 | -240 | -190 | 140 | 828 | 46 | ||
| 1203 | 19025 | 18890 | 19035 | 18730 | 18750 | 18830 | -275 | -195 | 54 | 284 | 20 | ||
| 1204 | 19180 | 18990 | 19035 | 18820 | 18885 | 18955 | -295 | -225 | 34 | 210 | 0 | ||
| 1205 | 19080 | 18950 | 19225 | 18895 | 19050 | 18980 | -30 | -100 | 82 | 58 | 8 | ||
| 1206 | 19270 | 19110 | 19160 | 19100 | 19100 | 19120 | -170 | -150 | 22 | 64 | -2 | ||
| 1207 | 19425 | 19210 | 19210 | 19115 | 19120 | 19140 | -305 | -285 | 8 | 30 | 4 | ||
| 小计 | 356604 | 365904 | -996 | ||||||||||
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。
