| 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 | 1109 | 17515 | 17500 | 17640 | 17500 | 17560 | 17565 | 45 | 50 | 2090 | 53746 | -1024 | |
| 1110 | 17335 | 17270 | 17440 | 17270 | 17390 | 17370 | 55 | 35 | 30428 | 110390 | -2742 | ||
| 1111 | 17240 | 17190 | 17345 | 17170 | 17310 | 17275 | 70 | 35 | 108136 | 114404 | -3218 | ||
| 1112 | 17130 | 17075 | 17260 | 17075 | 17225 | 17200 | 95 | 70 | 15758 | 75278 | -168 | ||
| 1201 | 17105 | 17060 | 17230 | 17055 | 17185 | 17145 | 80 | 40 | 5150 | 22772 | -886 | ||
| 1202 | 17105 | 17090 | 17190 | 17090 | 17175 | 17130 | 70 | 25 | 646 | 11464 | 42 | ||
| 1203 | 17040 | 17030 | 17150 | 17030 | 17120 | 17100 | 80 | 60 | 230 | 3638 | -56 | ||
| 1204 | 17050 | 17100 | 17110 | 17100 | 17100 | 17100 | 50 | 50 | 16 | 1064 | -12 | ||
| 1205 | 17025 | 17065 | 17145 | 17055 | 17115 | 17075 | 90 | 50 | 170 | 2162 | -14 | ||
| 1206 | 17025 | 17100 | 17100 | 17085 | 17085 | 17090 | 60 | 65 | 12 | 672 | -4 | ||
| 1207 | 17015 | 17115 | 17115 | 17050 | 17100 | 17085 | 85 | 70 | 20 | 710 | -2 | ||
| 1208 | 17065 | 17200 | 17230 | 17045 | 17170 | 17155 | 105 | 90 | 14 | 10 | 8 | ||
| 小计 | 162670 | 396310 | -8076 | ||||||||||
| 黄金 | 1109 | 364.35 | 365.15 | 368.50 | 365.15 | 368.50 | 367.48 | 4.15 | 3.13 | 12 | 36 | -8 | |
| 1110 | 365.02 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.98 | 0.98 | 4 | 42 | 0 | ||
| 1111 | 364.03 | 367.30 | 368.40 | 366.50 | 368.40 | 367.37 | 4.37 | 3.34 | 16 | 128 | 0 | ||
| 1112 | 365.15 | 368.92 | 369.76 | 367.20 | 369.31 | 368.61 | 4.16 | 3.46 | 83620 | 89648 | 2210 | ||
| 1201 | 364.51 | 367.41 | 369.22 | 366.21 | 368.71 | 368.16 | 4.20 | 3.65 | 616 | 528 | 44 | ||
| 1202 | 361.42 | 369.35 | 369.35 | 369.35 | 369.35 | 369.35 | 7.93 | 7.93 | 2 | 142 | 0 | ||
| 1203 | 365.50 | 365.50 | 365.50 | 0.00 | 0.00 | 72 | 0 | ||||||
| 1204 | 366.24 | 374.27 | 374.27 | 8.03 | 8.03 | 10 | 0 | ||||||
| 1205 | 364.89 | 367.40 | 370.10 | 367.40 | 368.59 | 368.93 | 3.70 | 4.04 | 12 | 12 | -2 | ||
| 1206 | 366.37 | 369.99 | 370.26 | 368.11 | 370.02 | 369.53 | 3.65 | 3.16 | 526 | 1546 | 120 | ||
| 1207 | 369.99 | 369.99 | 369.99 | 0.00 | 0.00 | 2 | 0 | ||||||
| 1208 | 369.99 | 369.99 | 369.99 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 84808 | 92166 | 2364 | ||||||||||
| 铜 | 1109 | 66840 | 66790 | 67080 | 66650 | 66920 | 66860 | 80 | 20 | 4580 | 29674 | -362 | |
| 1110 | 66800 | 66500 | 67090 | 66300 | 66840 | 66780 | 40 | -20 | 72024 | 102604 | -15558 | ||
| 1111 | 66750 | 66430 | 67130 | 66430 | 66800 | 66820 | 50 | 70 | 205436 | 146300 | 7692 | ||
| 1112 | 66770 | 66500 | 67080 | 66500 | 66860 | 66830 | 90 | 60 | 7182 | 22080 | 1078 | ||
| 1201 | 66830 | 66540 | 67080 | 66540 | 66840 | 66840 | 10 | 10 | 2038 | 7012 | 374 | ||
| 1202 | 66820 | 66710 | 67100 | 66710 | 66800 | 66940 | -20 | 120 | 522 | 3604 | 296 | ||
| 1203 | 66870 | 67000 | 67120 | 66820 | 66910 | 66960 | 40 | 90 | 162 | 2190 | 32 | ||
| 1204 | 66930 | 67000 | 67080 | 66800 | 67080 | 66940 | 150 | 10 | 34 | 1266 | 16 | ||
| 1205 | 66800 | 66990 | 67160 | 66800 | 67070 | 66990 | 270 | 190 | 74 | 924 | 20 | ||
| 1206 | 66850 | 67100 | 67140 | 66860 | 66940 | 66940 | 90 | 90 | 34 | 1296 | 16 | ||
| 1207 | 66820 | 66850 | 67200 | 66850 | 67200 | 67080 | 380 | 260 | 34 | 492 | 16 | ||
| 1208 | 66850 | 66820 | 67790 | 66770 | 67020 | 66990 | 170 | 140 | 28 | 46 | 14 | ||
| 小计 | 292148 | 317488 | -6366 | ||||||||||
| 铅 | 1109 | 16445 | 16445 | 16555 | 16445 | 16485 | 16500 | 40 | 55 | 218 | 2112 | -170 | |
| 1110 | 16580 | 16455 | 16695 | 16455 | 16655 | 16635 | 75 | 55 | 1398 | 4656 | -258 | ||
| 1111 | 16685 | 16630 | 16855 | 16630 | 16810 | 16805 | 125 | 120 | 206 | 864 | 30 | ||
| 1112 | 16860 | 16860 | 16860 | 0 | 0 | 28 | 0 | ||||||
| 1201 | 17445 | 17390 | 17390 | 16955 | 16955 | 17170 | -490 | -275 | 4 | 12 | 0 | ||
| 1202 | 17370 | 17095 | 17095 | -275 | -275 | 4 | 0 | ||||||
| 1203 | 16585 | 16325 | 16325 | -260 | -260 | 4 | 0 | ||||||
| 1204 | 17100 | 17050 | 17050 | 17050 | 17050 | 17050 | -50 | -50 | 2 | 40 | 0 | ||
| 1205 | 16730 | 16680 | 16680 | -50 | -50 | 0 | |||||||
| 1206 | 16850 | 16800 | 16800 | -50 | -50 | 2 | 0 | ||||||
| 1207 | 16940 | 16890 | 16890 | -50 | -50 | 0 | |||||||
| 1208 | 17175 | 17120 | 17120 | -55 | -55 | 0 | |||||||
| 小计 | 1828 | 7722 | -398 | ||||||||||
| 螺纹钢 | 1109 | 4996 | 4912 | 5030 | 4912 | 4959 | 4938 | -37 | -58 | 48 | 182 | -42 | |
| 1110 | 4937 | 4930 | 4941 | 4926 | 4940 | 4935 | 3 | -2 | 16130 | 138910 | -7810 | ||
| 1111 | 4919 | 4915 | 4915 | 4915 | 4915 | 4915 | -4 | -4 | 4 | 466 | 0 | ||
| 1112 | 4909 | 4907 | 4919 | 4893 | 4893 | 4907 | -16 | -2 | 20 | 202 | -2 | ||
| 1201 | 4846 | 4831 | 4865 | 4831 | 4863 | 4848 | 17 | 2 | 277946 | 345084 | -22712 | ||
| 1202 | 4857 | 4857 | 4857 | 0 | 0 | 186 | 0 | ||||||
| 1203 | 4858 | 4863 | 4863 | 5 | 5 | 28 | 0 | ||||||
| 1204 | 4844 | 4853 | 4853 | 4853 | 4853 | 4853 | 9 | 9 | 2 | 206 | 2 | ||
| 1205 | 4857 | 4850 | 4870 | 4843 | 4869 | 4860 | 12 | 3 | 946 | 4570 | 474 | ||
| 1206 | 4853 | 4853 | 4853 | 0 | 0 | 96 | 0 | ||||||
| 1207 | 4847 | 4865 | 4868 | 4865 | 4865 | 4866 | 18 | 19 | 6 | 32 | 0 | ||
| 1208 | 4832 | 4854 | 4854 | 22 | 22 | 0 | |||||||
| 小计 | 295102 | 489962 | -30090 | ||||||||||
| 锌 | 1109 | 16625 | 16445 | 16850 | 16445 | 16800 | 16725 | 175 | 100 | 2506 | 18764 | -1506 | |
| 1110 | 16750 | 16600 | 16940 | 16560 | 16865 | 16800 | 115 | 50 | 138340 | 124836 | -27774 | ||
| 1111 | 16815 | 16660 | 17060 | 16655 | 16975 | 16910 | 160 | 95 | 420088 | 213414 | -28042 | ||
| 1112 | 16960 | 16790 | 17150 | 16780 | 17090 | 17020 | 130 | 60 | 14402 | 30120 | 1182 | ||
| 1201 | 17040 | 16980 | 17245 | 16870 | 17155 | 17105 | 115 | 65 | 2540 | 10846 | 186 | ||
| 1202 | 17105 | 16930 | 17330 | 16930 | 17240 | 17210 | 135 | 105 | 314 | 1550 | 134 | ||
| 1203 | 17185 | 17250 | 17440 | 17215 | 17355 | 17295 | 170 | 110 | 118 | 438 | 56 | ||
| 1204 | 17230 | 17350 | 17525 | 17350 | 17465 | 17400 | 235 | 170 | 68 | 372 | 34 | ||
| 1205 | 17555 | 17280 | 17600 | 17280 | 17585 | 17510 | 30 | -45 | 40 | 132 | -4 | ||
| 1206 | 17595 | 17655 | 17725 | 17600 | 17645 | 17650 | 50 | 55 | 10 | 104 | 0 | ||
| 1207 | 17510 | 17870 | 17870 | 17795 | 17795 | 17820 | 285 | 310 | 6 | 30 | 2 | ||
| 1208 | 17905 | 17905 | 17905 | 0 | 0 | 0 | |||||||
| 小计 | 578432 | 400606 | -55732 | ||||||||||
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。
