| 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 | 17735 | 17340 | 17755 | 17340 | 17435 | 17510 | -300 | -225 | 4800 | 33300 | -1580 | |
| 1109 | 17570 | 17160 | 17545 | 16920 | 17245 | 17285 | -325 | -285 | 21458 | 60074 | -7428 | ||
| 1110 | 17535 | 16985 | 17370 | 16725 | 17075 | 17110 | -460 | -425 | 363680 | 168332 | -41024 | ||
| 1111 | 17530 | 16995 | 17290 | 16600 | 16935 | 16980 | -595 | -550 | 197008 | 120958 | -29230 | ||
| 1112 | 17425 | 16800 | 17145 | 16500 | 16850 | 16875 | -575 | -550 | 58886 | 84234 | -5672 | ||
| 1201 | 17300 | 16700 | 17050 | 16430 | 16760 | 16805 | -540 | -495 | 14720 | 28934 | 668 | ||
| 1202 | 17250 | 16160 | 17415 | 16160 | 16720 | 16725 | -530 | -525 | 4998 | 10976 | -992 | ||
| 1203 | 17240 | 16130 | 17150 | 16080 | 16630 | 16645 | -610 | -595 | 2456 | 3856 | 112 | ||
| 1204 | 17165 | 16980 | 16980 | 16475 | 16685 | 16700 | -480 | -465 | 702 | 1138 | 54 | ||
| 1205 | 17155 | 16895 | 16895 | 16465 | 16680 | 16680 | -475 | -475 | 1374 | 2422 | 178 | ||
| 1206 | 17175 | 16500 | 16805 | 16500 | 16700 | 16675 | -475 | -500 | 354 | 668 | 194 | ||
| 1207 | 17210 | 16550 | 16925 | 16405 | 16665 | 16720 | -545 | -490 | 164 | 654 | 46 | ||
| 小计 | 670600 | 515546 | -84674 | ||||||||||
| 黄金 | 1108 | 340.00 | 340.00 | 340.00 | 0.00 | 0.00 | 0 | ||||||
| 1109 | 341.57 | 358.35 | 358.35 | 350.94 | 355.20 | 354.83 | 13.63 | 13.26 | 6 | 28 | 0 | ||
| 1110 | 342.75 | 348.90 | 353.13 | 348.90 | 353.01 | 350.77 | 10.26 | 8.02 | 14 | 22 | 2 | ||
| 1111 | 343.96 | 350.99 | 354.22 | 347.48 | 354.00 | 351.18 | 10.04 | 7.22 | 116 | 114 | 44 | ||
| 1112 | 343.53 | 349.60 | 356.20 | 349.60 | 354.47 | 353.37 | 10.94 | 9.84 | 99700 | 75992 | 3856 | ||
| 1201 | 342.40 | 347.00 | 355.15 | 347.00 | 354.90 | 351.28 | 12.50 | 8.88 | 430 | 262 | 16 | ||
| 1202 | 343.11 | 351.29 | 351.29 | 351.29 | 351.29 | 351.29 | 8.18 | 8.18 | 2 | 90 | 0 | ||
| 1203 | 345.59 | 351.90 | 355.00 | 351.20 | 355.00 | 353.01 | 9.41 | 7.42 | 10 | 72 | -6 | ||
| 1204 | 344.80 | 344.80 | 344.80 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1205 | 343.86 | 350.90 | 356.10 | 350.90 | 354.40 | 354.27 | 10.54 | 10.41 | 10 | 10 | 0 | ||
| 1206 | 343.54 | 349.00 | 356.96 | 349.00 | 355.00 | 353.57 | 11.46 | 10.03 | 830 | 872 | 84 | ||
| 1207 | 343.54 | 344.71 | 344.71 | 1.17 | 1.17 | 0 | |||||||
| 小计 | 101118 | 77470 | 3996 | ||||||||||
| 铜 | 1108 | 69310 | 67880 | 68400 | 67700 | 67750 | 67940 | -1560 | -1370 | 4650 | 8940 | -730 | |
| 1109 | 69310 | 67900 | 68530 | 67000 | 67720 | 67840 | -1590 | -1470 | 17974 | 38116 | -3516 | ||
| 1110 | 69070 | 67460 | 68560 | 66630 | 67680 | 67620 | -1390 | -1450 | 277838 | 138112 | 6304 | ||
| 1111 | 69080 | 67400 | 68360 | 66670 | 67680 | 67540 | -1400 | -1540 | 91960 | 65168 | 16062 | ||
| 1112 | 69080 | 67120 | 68260 | 66610 | 67630 | 67600 | -1450 | -1480 | 6328 | 12870 | 2372 | ||
| 1201 | 69180 | 67720 | 68260 | 66730 | 67740 | 67660 | -1440 | -1520 | 3142 | 4294 | 784 | ||
| 1202 | 69200 | 67120 | 68320 | 67050 | 67780 | 67710 | -1420 | -1490 | 1084 | 2172 | 560 | ||
| 1203 | 69200 | 66660 | 68250 | 66660 | 67750 | 67750 | -1450 | -1450 | 1240 | 1686 | 874 | ||
| 1204 | 69250 | 67800 | 68360 | 67020 | 67650 | 67690 | -1600 | -1560 | 188 | 864 | 36 | ||
| 1205 | 69210 | 67590 | 68440 | 67590 | 67800 | 67930 | -1410 | -1280 | 84 | 358 | 18 | ||
| 1206 | 69180 | 67610 | 68380 | 67390 | 67500 | 67770 | -1680 | -1410 | 72 | 300 | -14 | ||
| 1207 | 69290 | 68390 | 68390 | 67650 | 67650 | 67930 | -1640 | -1360 | 24 | 128 | 16 | ||
| 小计 | 404584 | 273008 | 22766 | ||||||||||
| 铅 | 1109 | 16235 | 15555 | 16175 | 15435 | 16150 | 15970 | -85 | -265 | 1074 | 3618 | -614 | |
| 1110 | 16350 | 16075 | 16270 | 15580 | 16250 | 16090 | -100 | -260 | 3136 | 4170 | -6 | ||
| 1111 | 16615 | 16080 | 16485 | 15780 | 16390 | 16300 | -225 | -315 | 104 | 138 | 36 | ||
| 1112 | 17100 | 16500 | 16510 | 16500 | 16500 | 16500 | -600 | -600 | 6 | 24 | -4 | ||
| 1201 | 17505 | 16890 | 16890 | -615 | -615 | 12 | 0 | ||||||
| 1202 | 17625 | 17010 | 17010 | -615 | -615 | 4 | 0 | ||||||
| 1203 | 17410 | 16800 | 16800 | -610 | -610 | 4 | 0 | ||||||
| 1204 | 16805 | 16805 | 16805 | 0 | 0 | 28 | 0 | ||||||
| 1205 | 17305 | 16525 | 16845 | 16525 | 16845 | 16685 | -460 | -620 | 4 | -2 | |||
| 1206 | 17430 | 16805 | 16805 | -625 | -625 | 2 | 0 | ||||||
| 1207 | 17430 | 17430 | 17430 | 0 | 0 | 0 | |||||||
| 小计 | 4324 | 8000 | -590 | ||||||||||
| 螺纹钢 | 1108 | 4994 | 4994 | 4994 | 0 | 0 | 60 | 0 | |||||
| 1109 | 4997 | 4924 | 4995 | 4924 | 4975 | 4970 | -22 | -27 | 14 | 260 | -2 | ||
| 1110 | 4913 | 4875 | 4912 | 4865 | 4896 | 4896 | -17 | -17 | 102488 | 276814 | -28516 | ||
| 1111 | 4882 | 4890 | 4890 | 4870 | 4880 | 4885 | -2 | 3 | 70 | 550 | -32 | ||
| 1112 | 4901 | 4884 | 4884 | 4840 | 4867 | 4862 | -34 | -39 | 24 | 208 | 8 | ||
| 1201 | 4834 | 4773 | 4805 | 4758 | 4782 | 4783 | -52 | -51 | 442792 | 331082 | -13978 | ||
| 1202 | 4829 | 4806 | 4806 | 4791 | 4791 | 4796 | -38 | -33 | 6 | 72 | -2 | ||
| 1203 | 4833 | 4828 | 4828 | 4824 | 4824 | 4826 | -9 | -7 | 4 | 32 | 0 | ||
| 1204 | 4844 | 4844 | 4844 | 0 | 0 | 206 | 0 | ||||||
| 1205 | 4847 | 4801 | 4829 | 4781 | 4812 | 4808 | -35 | -39 | 878 | 2792 | 356 | ||
| 1206 | 4842 | 4842 | 4842 | 0 | 0 | 92 | 0 | ||||||
| 1207 | 4855 | 4809 | 4809 | 4806 | 4806 | 4807 | -49 | -48 | 6 | 16 | 4 | ||
| 小计 | 546282 | 612184 | -42162 | ||||||||||
| 锌 | 1108 | 17000 | 16200 | 17340 | 16200 | 16470 | 16475 | -530 | -525 | 2180 | 12020 | -460 | |
| 1109 | 17185 | 16500 | 16830 | 16235 | 16650 | 16585 | -535 | -600 | 9812 | 28214 | -2102 | ||
| 1110 | 17295 | 16655 | 16950 | 16320 | 16755 | 16695 | -540 | -600 | 627180 | 208086 | 6356 | ||
| 1111 | 17400 | 16770 | 17085 | 16320 | 16860 | 16815 | -540 | -585 | 131328 | 92760 | 9168 | ||
| 1112 | 17515 | 17000 | 17190 | 16535 | 16990 | 16945 | -525 | -570 | 9194 | 11586 | 1492 | ||
| 1201 | 17610 | 17155 | 17300 | 16655 | 17105 | 17045 | -505 | -565 | 5784 | 7126 | 920 | ||
| 1202 | 17675 | 17205 | 17400 | 16740 | 17180 | 17165 | -495 | -510 | 478 | 992 | 152 | ||
| 1203 | 17895 | 17405 | 17520 | 17100 | 17210 | 17230 | -685 | -665 | 156 | 316 | 54 | ||
| 1204 | 17955 | 17555 | 17600 | 17260 | 17390 | 17335 | -565 | -620 | 138 | 282 | 68 | ||
| 1205 | 18055 | 17105 | 17775 | 17105 | 17480 | 17570 | -575 | -485 | 82 | 86 | 6 | ||
| 1206 | 18180 | 17805 | 17965 | 17565 | 17580 | 17690 | -600 | -490 | 52 | 84 | 16 | ||
| 1207 | 18380 | 18035 | 18035 | 17375 | 17775 | 17685 | -605 | -695 | 30 | 32 | -2 | ||
| 小计 | 786414 | 361584 | 15668 | ||||||||||
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。
