| 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 | 18370 | 18030 | 18050 | 17635 | 17635 | 17735 | -735 | -635 | 4200 | 34880 | -690 | |
| 1109 | 18230 | 17950 | 17950 | 17500 | 17500 | 17570 | -730 | -660 | 15736 | 67502 | 1716 | ||
| 1110 | 18215 | 17800 | 17870 | 17485 | 17485 | 17535 | -730 | -680 | 116140 | 209356 | -25552 | ||
| 1111 | 18195 | 17800 | 17800 | 17465 | 17465 | 17530 | -730 | -665 | 39510 | 150188 | -10750 | ||
| 1112 | 18095 | 17725 | 17725 | 17370 | 17370 | 17425 | -725 | -670 | 17354 | 89906 | -4308 | ||
| 1201 | 17980 | 17680 | 17680 | 17260 | 17260 | 17300 | -720 | -680 | 9114 | 28266 | -588 | ||
| 1202 | 17955 | 17550 | 17550 | 17235 | 17235 | 17250 | -720 | -705 | 4272 | 11968 | -1378 | ||
| 1203 | 17950 | 17490 | 17490 | 17230 | 17230 | 17240 | -720 | -710 | 694 | 3744 | 12 | ||
| 1204 | 17810 | 17200 | 17230 | 17095 | 17100 | 17165 | -710 | -645 | 750 | 1084 | 336 | ||
| 1205 | 17820 | 17515 | 17515 | 17105 | 17105 | 17155 | -715 | -665 | 1162 | 2244 | 0 | ||
| 1206 | 17810 | 17600 | 17600 | 17095 | 17095 | 17175 | -715 | -635 | 300 | 474 | 88 | ||
| 1207 | 17835 | 17450 | 17595 | 17120 | 17120 | 17210 | -715 | -625 | 146 | 608 | 72 | ||
| 小计 | 209378 | 600220 | -41042 | ||||||||||
| 黄金 | 1108 | 334.24 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 5.76 | 5.76 | 6 | -6 | ||
| 1109 | 335.79 | 341.57 | 341.57 | 5.78 | 5.78 | 28 | 0 | ||||||
| 1110 | 343.59 | 340.00 | 345.50 | 340.00 | 345.50 | 342.75 | 1.91 | -0.84 | 8 | 20 | -2 | ||
| 1111 | 344.64 | 344.99 | 344.99 | 341.88 | 343.56 | 343.96 | -1.08 | -0.68 | 16 | 70 | 0 | ||
| 1112 | 345.54 | 341.02 | 345.47 | 341.02 | 344.08 | 343.53 | -1.46 | -2.01 | 65082 | 72136 | -1474 | ||
| 1201 | 344.96 | 342.71 | 344.73 | 341.00 | 343.06 | 342.40 | -1.90 | -2.56 | 358 | 246 | 42 | ||
| 1202 | 345.30 | 342.33 | 345.00 | 342.33 | 344.29 | 343.11 | -1.01 | -2.19 | 12 | 90 | 0 | ||
| 1203 | 345.59 | 345.59 | 345.59 | 0.00 | 0.00 | 78 | 0 | ||||||
| 1204 | 346.30 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | -1.50 | -1.50 | 2 | 8 | -2 | ||
| 1205 | 345.47 | 342.71 | 344.50 | 342.71 | 344.33 | 343.86 | -1.14 | -1.61 | 8 | 10 | 0 | ||
| 1206 | 345.73 | 342.01 | 345.65 | 341.58 | 344.80 | 343.54 | -0.93 | -2.19 | 586 | 788 | 56 | ||
| 1207 | 345.73 | 345.73 | 345.73 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 66078 | 73474 | -1386 | ||||||||||
| 铜 | 1108 | 71400 | 69950 | 70100 | 68700 | 68830 | 69310 | -2570 | -2090 | 6590 | 9670 | -1930 | |
| 1109 | 71440 | 70000 | 70000 | 68700 | 68770 | 69310 | -2670 | -2130 | 30594 | 41632 | -9716 | ||
| 1110 | 71540 | 69940 | 69970 | 68530 | 68570 | 69070 | -2970 | -2470 | 300530 | 131808 | -24272 | ||
| 1111 | 71630 | 69810 | 69960 | 68560 | 68580 | 69080 | -3050 | -2550 | 67398 | 49106 | 9472 | ||
| 1112 | 71620 | 70000 | 70000 | 68510 | 68670 | 69080 | -2950 | -2540 | 7698 | 10498 | 2158 | ||
| 1201 | 71590 | 70200 | 70200 | 68630 | 68650 | 69180 | -2940 | -2410 | 1666 | 3510 | -60 | ||
| 1202 | 71680 | 70000 | 71320 | 68630 | 68660 | 69200 | -3020 | -2480 | 298 | 1612 | 82 | ||
| 1203 | 71740 | 70310 | 70310 | 68650 | 68760 | 69200 | -2980 | -2540 | 160 | 812 | -12 | ||
| 1204 | 71910 | 70470 | 70470 | 68720 | 68850 | 69250 | -3060 | -2660 | 212 | 828 | -2 | ||
| 1205 | 71810 | 69280 | 69390 | 68740 | 68900 | 69210 | -2910 | -2600 | 92 | 340 | 8 | ||
| 1206 | 71760 | 70200 | 70200 | 68880 | 68880 | 69180 | -2880 | -2580 | 82 | 314 | 40 | ||
| 1207 | 71830 | 70800 | 70800 | 68800 | 68800 | 69290 | -3030 | -2540 | 80 | 112 | 70 | ||
| 小计 | 415400 | 250242 | -24162 | ||||||||||
| 铅 | 1109 | 16960 | 16560 | 16620 | 15960 | 16270 | 16235 | -690 | -725 | 1696 | 4232 | -970 | |
| 1110 | 17110 | 16790 | 16790 | 16100 | 16340 | 16350 | -770 | -760 | 2978 | 4176 | 256 | ||
| 1111 | 17245 | 17030 | 17030 | 16345 | 16500 | 16615 | -745 | -630 | 70 | 102 | 38 | ||
| 1112 | 17210 | 17100 | 17100 | 17100 | 17100 | 17100 | -110 | -110 | 4 | 28 | 2 | ||
| 1201 | 17620 | 17505 | 17505 | -115 | -115 | 12 | 0 | ||||||
| 1202 | 17740 | 17625 | 17625 | -115 | -115 | 4 | 0 | ||||||
| 1203 | 17525 | 17410 | 17410 | -115 | -115 | 4 | 0 | ||||||
| 1204 | 17875 | 16840 | 16840 | 16800 | 16800 | 16805 | -1075 | -1070 | 10 | 28 | 4 | ||
| 1205 | 18205 | 17305 | 17305 | 17305 | 17305 | 17305 | -900 | -900 | 2 | 2 | 2 | ||
| 1206 | 18205 | 17430 | 17430 | 17430 | 17430 | 17430 | -775 | -775 | 2 | 2 | 2 | ||
| 1207 | 18205 | 17430 | 17430 | -775 | -775 | 0 | |||||||
| 小计 | 4762 | 8590 | -666 | ||||||||||
| 螺纹钢 | 1108 | 4994 | 4994 | 4994 | 0 | 0 | 60 | 0 | |||||
| 1109 | 5017 | 4949 | 5049 | 4923 | 5005 | 4997 | -12 | -20 | 26 | 262 | -16 | ||
| 1110 | 4981 | 4930 | 4945 | 4888 | 4915 | 4913 | -66 | -68 | 164828 | 305330 | -50480 | ||
| 1111 | 4968 | 4901 | 4940 | 4838 | 4896 | 4882 | -72 | -86 | 168 | 582 | 24 | ||
| 1112 | 4968 | 4888 | 4916 | 4884 | 4884 | 4901 | -84 | -67 | 12 | 200 | 2 | ||
| 1201 | 4931 | 4884 | 4887 | 4803 | 4807 | 4834 | -124 | -97 | 451590 | 345060 | -32416 | ||
| 1202 | 4949 | 4895 | 4895 | 4747 | 4826 | 4829 | -123 | -120 | 24 | 74 | 0 | ||
| 1203 | 4953 | 4833 | 4833 | -120 | -120 | 32 | 0 | ||||||
| 1204 | 4940 | 4890 | 4890 | 4810 | 4826 | 4844 | -114 | -96 | 14 | 206 | 4 | ||
| 1205 | 4935 | 4902 | 4902 | 4786 | 4825 | 4847 | -110 | -88 | 946 | 2436 | 288 | ||
| 1206 | 4940 | 4855 | 4856 | 4831 | 4839 | 4842 | -101 | -98 | 10 | 92 | 0 | ||
| 1207 | 4930 | 4855 | 4855 | 4855 | 4855 | 4855 | -75 | -75 | 2 | 12 | 0 | ||
| 小计 | 617620 | 654346 | -82594 | ||||||||||
| 锌 | 1108 | 17965 | 17360 | 17445 | 16885 | 16900 | 17000 | -1065 | -965 | 2920 | 12480 | -1100 | |
| 1109 | 18120 | 17820 | 17820 | 17030 | 17030 | 17185 | -1090 | -935 | 12844 | 30316 | -4902 | ||
| 1110 | 18265 | 17885 | 17895 | 17165 | 17165 | 17295 | -1100 | -970 | 423858 | 201730 | -33670 | ||
| 1111 | 18385 | 17965 | 17985 | 17280 | 17280 | 17400 | -1105 | -985 | 115782 | 83592 | 17192 | ||
| 1112 | 18485 | 18010 | 18100 | 17375 | 17375 | 17515 | -1110 | -970 | 7272 | 10094 | 2066 | ||
| 1201 | 18590 | 18300 | 18300 | 17470 | 17470 | 17610 | -1120 | -980 | 4390 | 6206 | 402 | ||
| 1202 | 18700 | 18040 | 18125 | 17575 | 17575 | 17675 | -1125 | -1025 | 130 | 840 | 12 | ||
| 1203 | 18830 | 18430 | 18430 | 17700 | 17700 | 17895 | -1130 | -935 | 112 | 262 | -22 | ||
| 1204 | 18955 | 18055 | 18085 | 17815 | 17815 | 17955 | -1140 | -1000 | 34 | 214 | 4 | ||
| 1205 | 18980 | 18675 | 18675 | 17840 | 17840 | 18055 | -1140 | -925 | 52 | 80 | 22 | ||
| 1206 | 19120 | 18335 | 18385 | 17975 | 18035 | 18180 | -1085 | -940 | 42 | 68 | 4 | ||
| 1207 | 19140 | 18880 | 18880 | 18005 | 18300 | 18380 | -840 | -760 | 24 | 34 | 4 | ||
| 小计 | 567460 | 345916 | -19988 | ||||||||||
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。
