| 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 | 1110 | 16920 | 16995 | 17040 | 16930 | 16950 | 16980 | 30 | 60 | 3480 | 27300 | -2750 | |
| 1111 | 16795 | 16900 | 16930 | 16790 | 16830 | 16865 | 35 | 70 | 4672 | 63368 | -150 | ||
| 1112 | 16665 | 16805 | 16820 | 16660 | 16690 | 16740 | 25 | 75 | 26350 | 98490 | -490 | ||
| 1201 | 16590 | 16700 | 16755 | 16570 | 16600 | 16665 | 10 | 75 | 8386 | 44042 | -496 | ||
| 1202 | 16540 | 16630 | 16680 | 16510 | 16550 | 16590 | 10 | 50 | 2144 | 23750 | 428 | ||
| 1203 | 16555 | 16680 | 16680 | 16515 | 16530 | 16585 | -25 | 30 | 346 | 7630 | 200 | ||
| 1204 | 16575 | 16660 | 16680 | 16520 | 16520 | 16620 | -55 | 45 | 34 | 2130 | -8 | ||
| 1205 | 16595 | 16660 | 16680 | 16530 | 16540 | 16605 | -55 | 10 | 216 | 2642 | 42 | ||
| 1206 | 16585 | 16700 | 16700 | 16580 | 16580 | 16665 | -5 | 80 | 72 | 1230 | -30 | ||
| 1207 | 16655 | 16755 | 16755 | 16600 | 16600 | 16720 | -55 | 65 | 216 | 1312 | 176 | ||
| 1208 | 16680 | 16750 | 16765 | 16660 | 16660 | 16745 | -20 | 65 | 124 | 480 | 74 | ||
| 1209 | 16740 | 16800 | 16800 | 16685 | 16735 | 16745 | -5 | 5 | 18 | 212 | 0 | ||
| 小计 | 46058 | 272586 | -3004 | ||||||||||
| 黄金 | 1110 | 336.69 | 335.00 | 336.69 | -1.69 | 0.00 | 0 | ||||||
| 1111 | 343.48 | 347.00 | 349.66 | 346.37 | 346.90 | 348.00 | 3.42 | 4.52 | 36 | 50 | -16 | ||
| 1112 | 341.86 | 345.80 | 348.35 | 345.23 | 345.93 | 346.92 | 4.07 | 5.06 | 100124 | 54098 | 3040 | ||
| 1201 | 342.61 | 347.38 | 348.80 | 345.64 | 346.51 | 347.46 | 3.90 | 4.85 | 988 | 536 | -46 | ||
| 1202 | 342.88 | 347.88 | 348.01 | 346.42 | 346.42 | 347.23 | 3.54 | 4.35 | 20 | 96 | -4 | ||
| 1203 | 342.50 | 348.23 | 348.23 | 345.92 | 345.92 | 347.07 | 3.42 | 4.57 | 4 | 64 | 0 | ||
| 1204 | 339.14 | 347.58 | 347.58 | 347.58 | 347.58 | 347.58 | 8.44 | 8.44 | 2 | 16 | 0 | ||
| 1205 | 343.51 | 348.19 | 348.81 | 345.92 | 348.81 | 347.79 | 5.30 | 4.28 | 18 | 24 | 2 | ||
| 1206 | 343.13 | 348.00 | 349.22 | 346.04 | 346.55 | 347.85 | 3.42 | 4.72 | 6022 | 8594 | 802 | ||
| 1207 | 344.11 | 348.85 | 348.85 | 4.74 | 4.74 | 14 | 0 | ||||||
| 1208 | 345.15 | 345.15 | 345.15 | 0.00 | 0.00 | 6 | 0 | ||||||
| 1209 | 343.19 | 348.20 | 349.90 | 348.20 | 349.90 | 349.05 | 6.71 | 5.86 | 4 | 16 | 0 | ||
| 小计 | 107218 | 63514 | 3778 | ||||||||||
| 铜 | 1110 | 55120 | 56100 | 56100 | 54600 | 54610 | 55190 | -510 | 70 | 4060 | 14220 | -2220 | |
| 1111 | 55010 | 55940 | 56130 | 54300 | 54500 | 55200 | -510 | 190 | 12316 | 41864 | -304 | ||
| 1112 | 54820 | 55780 | 56000 | 54130 | 54210 | 55000 | -610 | 180 | 660244 | 237652 | 47340 | ||
| 1201 | 54810 | 55700 | 55910 | 54100 | 54230 | 54970 | -580 | 160 | 147384 | 99632 | 16468 | ||
| 1202 | 54860 | 55690 | 56040 | 54070 | 54340 | 55290 | -520 | 430 | 12270 | 21566 | 1356 | ||
| 1203 | 55040 | 55300 | 56050 | 54320 | 54510 | 55240 | -530 | 200 | 960 | 8834 | 228 | ||
| 1204 | 55330 | 56200 | 56200 | 54500 | 54550 | 55290 | -780 | -40 | 756 | 5794 | 180 | ||
| 1205 | 55240 | 56520 | 56520 | 54620 | 54800 | 55590 | -440 | 350 | 588 | 3136 | 232 | ||
| 1206 | 55500 | 56230 | 56230 | 54950 | 54970 | 55380 | -530 | -120 | 178 | 2714 | 110 | ||
| 1207 | 55510 | 56490 | 56490 | 55010 | 55010 | 55670 | -500 | 160 | 80 | 1224 | 20 | ||
| 1208 | 55570 | 57120 | 57120 | 55140 | 55150 | 55850 | -420 | 280 | 118 | 780 | 18 | ||
| 1209 | 55810 | 56540 | 56660 | 55200 | 55370 | 55610 | -440 | -200 | 128 | 552 | 42 | ||
| 小计 | 839082 | 437968 | 63470 | ||||||||||
| 铅 | 1110 | 14725 | 14870 | 14880 | 14715 | 14745 | 14835 | 20 | 110 | 104 | 756 | -64 | |
| 1111 | 14765 | 14950 | 14985 | 14725 | 14770 | 14845 | 5 | 80 | 606 | 2416 | -84 | ||
| 1112 | 14855 | 15195 | 15200 | 14770 | 14835 | 14935 | -20 | 80 | 254 | 1064 | 116 | ||
| 1201 | 15020 | 15200 | 15200 | 14910 | 14910 | 15010 | -110 | -10 | 48 | 198 | 32 | ||
| 1202 | 15245 | 15350 | 15350 | 15350 | 15350 | 15350 | 105 | 105 | 2 | 6 | 0 | ||
| 1203 | 15395 | 15500 | 15500 | 105 | 105 | 6 | 0 | ||||||
| 1204 | 15200 | 15200 | 15200 | 15200 | 15200 | 15200 | 0 | 0 | 4 | 40 | 0 | ||
| 1205 | 15080 | 15300 | 15580 | 15300 | 15580 | 15440 | 500 | 360 | 4 | 0 | |||
| 1206 | 15020 | 15375 | 15375 | 355 | 355 | 2 | 0 | ||||||
| 1207 | 15150 | 15510 | 15510 | 360 | 360 | 0 | |||||||
| 1208 | 14770 | 15120 | 15120 | 350 | 350 | 0 | |||||||
| 1209 | 14770 | 15120 | 15120 | 350 | 350 | 0 | |||||||
| 小计 | 1022 | 4488 | 0 | ||||||||||
| 螺纹钢 | 1110 | 4474 | 4590 | 4590 | 4460 | 4460 | 4494 | -14 | 20 | 1080 | 2040 | -540 | |
| 1111 | 4481 | 4570 | 4583 | 4510 | 4510 | 4528 | 29 | 47 | 34 | 112 | -28 | ||
| 1112 | 4387 | 4434 | 4434 | 4405 | 4406 | 4413 | 19 | 26 | 14 | 324 | 2 | ||
| 1201 | 4337 | 4340 | 4390 | 4316 | 4322 | 4352 | -15 | 15 | 649940 | 523834 | 17662 | ||
| 1202 | 4317 | 4365 | 4366 | 4321 | 4321 | 4341 | 4 | 24 | 20 | 198 | 4 | ||
| 1203 | 4330 | 4329 | 4329 | 4329 | 4329 | 4329 | -1 | -1 | 2 | 98 | 0 | ||
| 1204 | 4360 | 4423 | 4423 | 4370 | 4370 | 4399 | 10 | 39 | 64 | 240 | 4 | ||
| 1205 | 4343 | 4360 | 4397 | 4326 | 4329 | 4363 | -14 | 20 | 72608 | 138216 | 22558 | ||
| 1206 | 4352 | 4376 | 4405 | 4376 | 4380 | 4389 | 28 | 37 | 14 | 86 | -10 | ||
| 1207 | 4333 | 4431 | 4431 | 4378 | 4378 | 4405 | 45 | 72 | 14 | 42 | 2 | ||
| 1208 | 4359 | 4342 | 4360 | 4341 | 4360 | 4346 | 1 | -13 | 8 | 8 | 0 | ||
| 1209 | 4423 | 4327 | 4327 | 4327 | 4327 | 4327 | -96 | -96 | 4 | 6 | 2 | ||
| 小计 | 723802 | 665204 | 39656 | ||||||||||
| 锌 | 1110 | 15120 | 15315 | 15345 | 15100 | 15100 | 15215 | -20 | 95 | 1530 | 13860 | -530 | |
| 1111 | 15115 | 15320 | 15375 | 15075 | 15115 | 15235 | 0 | 120 | 16084 | 50798 | -4794 | ||
| 1112 | 15160 | 15395 | 15415 | 15070 | 15135 | 15255 | -25 | 95 | 314892 | 215372 | 14356 | ||
| 1201 | 15230 | 15430 | 15450 | 15145 | 15165 | 15305 | -65 | 75 | 60622 | 102642 | 12022 | ||
| 1202 | 15310 | 15550 | 15550 | 15210 | 15230 | 15380 | -80 | 70 | 3426 | 14270 | 1532 | ||
| 1203 | 15370 | 15700 | 15700 | 15270 | 15350 | 15450 | -20 | 80 | 906 | 5322 | 202 | ||
| 1204 | 15435 | 15575 | 15665 | 15400 | 15405 | 15520 | -30 | 85 | 80 | 830 | 18 | ||
| 1205 | 15565 | 15615 | 16010 | 15450 | 15470 | 15615 | -95 | 50 | 154 | 544 | 16 | ||
| 1206 | 15655 | 15840 | 15850 | 15515 | 15515 | 15750 | -140 | 95 | 40 | 190 | 2 | ||
| 1207 | 15785 | 15895 | 15910 | 15650 | 15650 | 15855 | -135 | 70 | 82 | 384 | 12 | ||
| 1208 | 15730 | 16045 | 16045 | 15635 | 15665 | 15790 | -65 | 60 | 14 | 164 | 2 | ||
| 1209 | 15925 | 15885 | 15885 | -40 | -40 | 70 | 0 | ||||||
| 小计 | 397830 | 404446 | 22838 | ||||||||||
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。
