| 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 | 16955 | 16975 | 16975 | 16895 | 16900 | 16930 | -55 | -25 | 2930 | 20760 | -2220 | |
| 1111 | 16845 | 16855 | 16885 | 16770 | 16790 | 16810 | -55 | -35 | 5910 | 59514 | -2662 | ||
| 1112 | 16710 | 16705 | 16755 | 16625 | 16660 | 16690 | -50 | -20 | 21850 | 96516 | -628 | ||
| 1201 | 16600 | 16635 | 16650 | 16540 | 16565 | 16600 | -35 | 0 | 6594 | 44898 | 294 | ||
| 1202 | 16545 | 16565 | 16585 | 16485 | 16510 | 16525 | -35 | -20 | 1178 | 24772 | 246 | ||
| 1203 | 16550 | 16550 | 16590 | 16480 | 16500 | 16525 | -50 | -25 | 312 | 8252 | 222 | ||
| 1204 | 16535 | 16535 | 16560 | 16505 | 16510 | 16540 | -25 | 5 | 142 | 2324 | 98 | ||
| 1205 | 16525 | 16565 | 16590 | 16500 | 16500 | 16545 | -25 | 20 | 222 | 2704 | 52 | ||
| 1206 | 16595 | 16575 | 16595 | 16520 | 16520 | 16570 | -75 | -25 | 104 | 1298 | 62 | ||
| 1207 | 16630 | 16620 | 16620 | 16550 | 16555 | 16600 | -75 | -30 | 146 | 1402 | 90 | ||
| 1208 | 16680 | 16605 | 16625 | 16550 | 16570 | 16605 | -110 | -75 | 136 | 508 | 28 | ||
| 1209 | 16725 | 16635 | 16635 | 16635 | 16635 | 16635 | -90 | -90 | 2 | 214 | 0 | ||
| 小计 | 39526 | 263162 | -4418 | ||||||||||
| 黄金 | 1110 | 336.69 | 335.00 | 336.69 | -1.69 | 0.00 | 0 | ||||||
| 1111 | 345.10 | 347.86 | 347.86 | 347.73 | 347.73 | 347.79 | 2.63 | 2.69 | 4 | 44 | -4 | ||
| 1112 | 345.18 | 348.00 | 348.70 | 345.32 | 346.42 | 346.89 | 1.24 | 1.71 | 80182 | 53784 | -2774 | ||
| 1201 | 345.65 | 349.02 | 349.24 | 345.73 | 346.31 | 347.58 | 0.66 | 1.93 | 610 | 524 | 68 | ||
| 1202 | 345.92 | 347.98 | 347.98 | 346.30 | 346.53 | 346.80 | 0.61 | 0.88 | 12 | 96 | 0 | ||
| 1203 | 345.38 | 345.38 | 345.38 | 0.00 | 0.00 | 60 | 0 | ||||||
| 1204 | 345.89 | 345.89 | 345.89 | 0.00 | 0.00 | 16 | 0 | ||||||
| 1205 | 345.35 | 346.20 | 347.10 | 346.20 | 346.23 | 346.59 | 0.88 | 1.24 | 14 | 26 | 2 | ||
| 1206 | 345.62 | 348.51 | 349.20 | 346.02 | 346.80 | 347.47 | 1.18 | 1.85 | 4574 | 9302 | 284 | ||
| 1207 | 346.62 | 346.62 | 346.62 | 0.00 | 0.00 | 14 | 0 | ||||||
| 1208 | 342.94 | 342.94 | 342.94 | 0.00 | 0.00 | 6 | 0 | ||||||
| 1209 | 346.68 | 346.68 | 346.68 | 0.00 | 0.00 | 18 | 0 | ||||||
| 小计 | 85396 | 63890 | -2424 | ||||||||||
| 铜 | 1110 | 54500 | 55300 | 55600 | 54700 | 55180 | 55030 | 680 | 530 | 2940 | 10580 | -1810 | |
| 1111 | 54420 | 55020 | 55610 | 54600 | 55100 | 54950 | 680 | 530 | 12312 | 39494 | -462 | ||
| 1112 | 54150 | 54880 | 55450 | 54320 | 54880 | 54760 | 730 | 610 | 740984 | 224168 | 10812 | ||
| 1201 | 54050 | 54760 | 55390 | 54320 | 54860 | 54730 | 810 | 680 | 198296 | 106712 | 108 | ||
| 1202 | 54100 | 54840 | 55390 | 54100 | 54890 | 54760 | 790 | 660 | 7586 | 23220 | 164 | ||
| 1203 | 54250 | 54900 | 55500 | 54500 | 55020 | 54860 | 770 | 610 | 728 | 8844 | 52 | ||
| 1204 | 54610 | 54850 | 55530 | 54640 | 55090 | 55010 | 480 | 400 | 176 | 6300 | 20 | ||
| 1205 | 54500 | 55280 | 55780 | 54830 | 55180 | 55070 | 680 | 570 | 330 | 3116 | -8 | ||
| 1206 | 54960 | 55280 | 55940 | 54960 | 55490 | 55420 | 530 | 460 | 400 | 2840 | 22 | ||
| 1207 | 55150 | 55750 | 55750 | 55130 | 55390 | 55450 | 240 | 300 | 78 | 1234 | 8 | ||
| 1208 | 54680 | 55600 | 56000 | 55200 | 55600 | 55660 | 920 | 980 | 64 | 790 | -2 | ||
| 1209 | 54860 | 56000 | 56000 | 55290 | 55290 | 55580 | 430 | 720 | 24 | 570 | 2 | ||
| 小计 | 963918 | 427868 | 8906 | ||||||||||
| 铅 | 1110 | 14745 | 14930 | 14930 | 14850 | 14850 | 14890 | 105 | 145 | 38 | 706 | -34 | |
| 1111 | 14795 | 14950 | 15045 | 14855 | 14910 | 14935 | 115 | 140 | 832 | 2214 | -110 | ||
| 1112 | 14875 | 14985 | 15090 | 14885 | 15000 | 14990 | 125 | 115 | 438 | 1304 | 154 | ||
| 1201 | 15010 | 15180 | 15180 | 14980 | 15020 | 15040 | 10 | 30 | 70 | 252 | 46 | ||
| 1202 | 15270 | 15200 | 15200 | -70 | -70 | 6 | 0 | ||||||
| 1203 | 15500 | 15330 | 15330 | 15330 | 15330 | 15330 | -170 | -170 | 2 | 6 | 0 | ||
| 1204 | 15200 | 15200 | 15250 | 15195 | 15195 | 15215 | -5 | 15 | 6 | 40 | 0 | ||
| 1205 | 15440 | 15455 | 15455 | 15 | 15 | 0 | |||||||
| 1206 | 15375 | 15390 | 15390 | 15 | 15 | 2 | 0 | ||||||
| 1207 | 15510 | 15525 | 15525 | 15 | 15 | 0 | |||||||
| 1208 | 15120 | 15130 | 15130 | 10 | 10 | 0 | |||||||
| 1209 | 15120 | 15130 | 15130 | 10 | 10 | 0 | |||||||
| 小计 | 1386 | 4530 | 56 | ||||||||||
| 螺纹钢 | 1110 | 4361 | 4370 | 4370 | 4350 | 4360 | 4361 | -1 | 0 | 540 | 1920 | 0 | |
| 1111 | 4475 | 4451 | 4463 | 4451 | 4463 | 4454 | -12 | -21 | 8 | 102 | -6 | ||
| 1112 | 4402 | 4417 | 4443 | 4404 | 4411 | 4422 | 9 | 20 | 50 | 314 | -2 | ||
| 1201 | 4313 | 4347 | 4350 | 4302 | 4318 | 4319 | 5 | 6 | 580694 | 539522 | 27014 | ||
| 1202 | 4298 | 4329 | 4329 | 4298 | 4300 | 4312 | 2 | 14 | 24 | 208 | 2 | ||
| 1203 | 4329 | 4320 | 4349 | 4320 | 4322 | 4326 | -7 | -3 | 10 | 100 | 2 | ||
| 1204 | 4378 | 4378 | 4378 | 0 | 0 | 240 | 0 | ||||||
| 1205 | 4312 | 4344 | 4351 | 4306 | 4322 | 4322 | 10 | 10 | 56790 | 156306 | 7692 | ||
| 1206 | 4311 | 4323 | 4323 | 4310 | 4310 | 4314 | -1 | 3 | 20 | 78 | 0 | ||
| 1207 | 4350 | 4341 | 4350 | 4341 | 4350 | 4345 | 0 | -5 | 8 | 46 | 4 | ||
| 1208 | 4324 | 4324 | 4324 | 0 | 0 | 10 | 0 | ||||||
| 1209 | 4327 | 4394 | 4394 | 4308 | 4383 | 4361 | 56 | 34 | 6 | 6 | 0 | ||
| 小计 | 638150 | 698852 | 34706 | ||||||||||
| 锌 | 1110 | 15075 | 15085 | 15250 | 15085 | 15160 | 15185 | 85 | 110 | 2030 | 12020 | -950 | |
| 1111 | 15095 | 15155 | 15260 | 15085 | 15175 | 15160 | 80 | 65 | 7204 | 45854 | -1710 | ||
| 1112 | 15100 | 15155 | 15280 | 15085 | 15160 | 15170 | 60 | 70 | 252026 | 200876 | -10894 | ||
| 1201 | 15150 | 15200 | 15320 | 15130 | 15175 | 15205 | 25 | 55 | 73032 | 127342 | 11966 | ||
| 1202 | 15185 | 15275 | 15365 | 15175 | 15200 | 15250 | 15 | 65 | 2694 | 16704 | 780 | ||
| 1203 | 15280 | 15320 | 15435 | 15245 | 15315 | 15325 | 35 | 45 | 454 | 5752 | 134 | ||
| 1204 | 15340 | 15385 | 15460 | 15340 | 15385 | 15375 | 45 | 35 | 66 | 868 | 2 | ||
| 1205 | 15445 | 15625 | 15625 | 15365 | 15445 | 15460 | 0 | 15 | 188 | 674 | 52 | ||
| 1206 | 15545 | 15580 | 15580 | 15475 | 15475 | 15540 | -70 | -5 | 6 | 194 | 0 | ||
| 1207 | 15605 | 15600 | 15600 | 15570 | 15570 | 15580 | -35 | -25 | 10 | 382 | -2 | ||
| 1208 | 15600 | 15695 | 15720 | 15640 | 15640 | 15675 | 40 | 75 | 16 | 180 | 6 | ||
| 1209 | 15765 | 15710 | 15710 | 15710 | 15710 | 15710 | -55 | -55 | 2 | 70 | 0 | ||
| 小计 | 337728 | 410916 | -616 | ||||||||||
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。
