| 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 | 1111 | 16575 | 16705 | 16705 | 16320 | 16365 | 16450 | -210 | -125 | 9554 | 36750 | -4730 | |
| 1112 | 16545 | 16680 | 16710 | 16320 | 16375 | 16485 | -170 | -60 | 70716 | 62352 | -9814 | ||
| 1201 | 16435 | 16615 | 16680 | 16330 | 16390 | 16475 | -45 | 40 | 115112 | 61306 | -3402 | ||
| 1202 | 16355 | 16545 | 16675 | 16345 | 16430 | 16465 | 75 | 110 | 11446 | 33400 | 3648 | ||
| 1203 | 16330 | 16430 | 16680 | 16350 | 16475 | 16505 | 145 | 175 | 3204 | 9356 | -26 | ||
| 1204 | 16395 | 16500 | 16710 | 16375 | 16540 | 16570 | 145 | 175 | 278 | 2636 | -46 | ||
| 1205 | 16380 | 16335 | 16730 | 16335 | 16520 | 16545 | 140 | 165 | 240 | 2902 | -20 | ||
| 1206 | 16515 | 16485 | 16600 | 16405 | 16550 | 16520 | 35 | 5 | 144 | 1684 | -8 | ||
| 1207 | 16510 | 16600 | 16720 | 16455 | 16620 | 16580 | 110 | 70 | 82 | 1678 | -20 | ||
| 1208 | 16460 | 16615 | 16645 | 16465 | 16645 | 16575 | 185 | 115 | 88 | 1128 | -26 | ||
| 1209 | 16400 | 16510 | 16705 | 16500 | 16705 | 16570 | 305 | 170 | 32 | 330 | -6 | ||
| 1210 | 16550 | 16610 | 16760 | 16510 | 16700 | 16635 | 150 | 85 | 76 | 744 | 40 | ||
| 小计 | 210972 | 214266 | -14410 | ||||||||||
| 黄金 | 1111 | 337.89 | 343.00 | 346.25 | 342.00 | 346.25 | 342.96 | 8.36 | 5.07 | 14 | 24 | -10 | |
| 1112 | 340.21 | 341.90 | 343.74 | 340.49 | 341.10 | 341.97 | 0.89 | 1.76 | 48266 | 25890 | -7974 | ||
| 1201 | 341.16 | 342.44 | 344.08 | 341.38 | 341.59 | 342.25 | 0.43 | 1.09 | 1300 | 822 | -662 | ||
| 1202 | 342.76 | 342.69 | 344.00 | 342.30 | 343.98 | 343.08 | 1.22 | 0.32 | 22 | 226 | -2 | ||
| 1203 | 341.82 | 343.12 | 345.70 | 343.07 | 345.70 | 343.42 | 3.88 | 1.60 | 18 | 192 | 6 | ||
| 1204 | 342.61 | 342.19 | 344.90 | 342.19 | 344.49 | 344.15 | 1.88 | 1.54 | 12 | 140 | 0 | ||
| 1205 | 342.00 | 341.40 | 344.99 | 341.40 | 342.69 | 342.67 | 0.69 | 0.67 | 16 | 172 | 0 | ||
| 1206 | 340.06 | 341.27 | 343.18 | 340.42 | 341.20 | 341.74 | 1.14 | 1.68 | 37640 | 36218 | 7138 | ||
| 1207 | 340.20 | 341.14 | 341.14 | 341.14 | 341.14 | 341.14 | 0.94 | 0.94 | 2 | 10 | 0 | ||
| 1208 | 342.40 | 343.34 | 343.34 | 0.94 | 0.94 | 6 | 0 | ||||||
| 1209 | 339.84 | 340.77 | 340.77 | 0.93 | 0.93 | 10 | 0 | ||||||
| 1210 | 337.46 | 338.39 | 338.39 | 0.93 | 0.93 | 2 | 0 | ||||||
| 小计 | 87290 | 63712 | -1504 | ||||||||||
| 铜 | 1111 | 54530 | 56530 | 58300 | 56040 | 57000 | 56790 | 2470 | 2260 | 16038 | 22168 | -4708 | |
| 1112 | 53950 | 56650 | 57720 | 55790 | 56950 | 56770 | 3000 | 2820 | 207398 | 81706 | -22384 | ||
| 1201 | 53500 | 56000 | 57240 | 55510 | 56710 | 56400 | 3210 | 2900 | 1021536 | 210154 | -31762 | ||
| 1202 | 53540 | 56060 | 57280 | 55610 | 56740 | 56460 | 3200 | 2920 | 80496 | 50866 | -2812 | ||
| 1203 | 53390 | 56000 | 57120 | 55550 | 56750 | 56330 | 3360 | 2940 | 5848 | 10774 | -1640 | ||
| 1204 | 53530 | 56020 | 57270 | 55600 | 56750 | 56300 | 3220 | 2770 | 3818 | 7180 | -1906 | ||
| 1205 | 53530 | 56420 | 57270 | 55590 | 56750 | 56600 | 3220 | 3070 | 1532 | 3650 | -360 | ||
| 1206 | 53760 | 56000 | 57520 | 54030 | 56890 | 56870 | 3130 | 3110 | 1118 | 2972 | -252 | ||
| 1207 | 53700 | 55990 | 56920 | 55890 | 56870 | 56580 | 3170 | 2880 | 86 | 1520 | -14 | ||
| 1208 | 53760 | 56830 | 57520 | 55700 | 56720 | 56450 | 2960 | 2690 | 184 | 1058 | 102 | ||
| 1209 | 54290 | 56090 | 58090 | 55810 | 57060 | 57280 | 2770 | 2990 | 438 | 748 | -44 | ||
| 1210 | 54180 | 56010 | 57960 | 55680 | 57050 | 56600 | 2870 | 2420 | 318 | 460 | 210 | ||
| 小计 | 1338810 | 393256 | -65570 | ||||||||||
| 铅 | 1111 | 14795 | 15200 | 15535 | 15005 | 15050 | 15180 | 255 | 385 | 426 | 924 | -180 | |
| 1112 | 14775 | 15250 | 15650 | 14860 | 15095 | 15200 | 320 | 425 | 2540 | 2038 | -102 | ||
| 1201 | 14820 | 15330 | 15595 | 15000 | 15005 | 15265 | 185 | 445 | 322 | 568 | 52 | ||
| 1202 | 14910 | 14910 | 14910 | 0 | 0 | 34 | 0 | ||||||
| 1203 | 15055 | 15505 | 15505 | 450 | 450 | 6 | 0 | ||||||
| 1204 | 14885 | 14970 | 15325 | 14970 | 15100 | 15110 | 215 | 225 | 26 | 40 | 0 | ||
| 1205 | 15250 | 15480 | 15480 | 230 | 230 | 0 | |||||||
| 1206 | 15075 | 15500 | 15500 | 15500 | 15500 | 15500 | 425 | 425 | 2 | 4 | 2 | ||
| 1207 | 15580 | 15600 | 15600 | 15600 | 15600 | 15600 | 20 | 20 | 2 | 2 | 2 | ||
| 1208 | 15130 | 15145 | 15145 | 15 | 15 | 0 | |||||||
| 1209 | 15325 | 15325 | 15325 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 14840 | 15730 | 15730 | 15520 | 15520 | 15625 | 680 | 785 | 4 | -2 | |||
| 小计 | 3322 | 3618 | -228 | ||||||||||
| 螺纹钢 | 1111 | 4138 | 4150 | 4201 | 4150 | 4150 | 4155 | 12 | 17 | 38 | 108 | 4 | |
| 1112 | 4112 | 4199 | 4209 | 4128 | 4150 | 4198 | 38 | 86 | 30 | 302 | -16 | ||
| 1201 | 4026 | 4090 | 4129 | 4015 | 4021 | 4058 | -5 | 32 | 2134430 | 637882 | 47306 | ||
| 1202 | 3961 | 4029 | 4168 | 3996 | 4060 | 4071 | 99 | 110 | 2726 | 1354 | -942 | ||
| 1203 | 4048 | 4088 | 4149 | 4062 | 4109 | 4106 | 61 | 58 | 12 | 228 | -2 | ||
| 1204 | 4036 | 4070 | 4070 | 34 | 34 | 274 | 0 | ||||||
| 1205 | 4070 | 4139 | 4162 | 4062 | 4070 | 4110 | 0 | 40 | 420948 | 310316 | 14082 | ||
| 1206 | 4063 | 4093 | 4200 | 4090 | 4093 | 4119 | 30 | 56 | 20 | 96 | -2 | ||
| 1207 | 4101 | 4101 | 4101 | 0 | 0 | 44 | 0 | ||||||
| 1208 | 4125 | 4068 | 4068 | 4068 | 4068 | 4068 | -57 | -57 | 2 | 82 | -2 | ||
| 1209 | 4073 | 4106 | 4215 | 4087 | 4110 | 4120 | 37 | 47 | 64 | 130 | -6 | ||
| 1210 | 4118 | 4211 | 4211 | 4119 | 4126 | 4149 | 8 | 31 | 168 | 284 | 62 | ||
| 小计 | 2558438 | 951100 | 60484 | ||||||||||
| 锌 | 1111 | 14785 | 15135 | 15480 | 14875 | 15030 | 15120 | 245 | 335 | 8070 | 19606 | -3114 | |
| 1112 | 14765 | 15175 | 15500 | 14840 | 15035 | 15155 | 270 | 390 | 189560 | 98488 | -12690 | ||
| 1201 | 14730 | 15140 | 15500 | 14825 | 15035 | 15150 | 305 | 420 | 958338 | 219600 | 1974 | ||
| 1202 | 14740 | 15150 | 15495 | 14840 | 15040 | 15135 | 300 | 395 | 53484 | 65676 | 3370 | ||
| 1203 | 14775 | 15070 | 15505 | 14860 | 15070 | 15150 | 295 | 375 | 7284 | 15332 | 1344 | ||
| 1204 | 14695 | 15065 | 15480 | 14895 | 15125 | 15090 | 430 | 395 | 1272 | 4136 | 618 | ||
| 1205 | 14795 | 15140 | 15630 | 14960 | 15180 | 15225 | 385 | 430 | 1512 | 3684 | 418 | ||
| 1206 | 14945 | 15115 | 15520 | 14930 | 15100 | 15125 | 155 | 180 | 776 | 1058 | 474 | ||
| 1207 | 14965 | 15200 | 15540 | 15055 | 15420 | 15285 | 455 | 320 | 100 | 338 | -20 | ||
| 1208 | 15015 | 15375 | 15600 | 15245 | 15370 | 15430 | 355 | 415 | 90 | 264 | -22 | ||
| 1209 | 15020 | 15355 | 15815 | 15285 | 15325 | 15480 | 305 | 460 | 44 | 108 | -6 | ||
| 1210 | 15280 | 15480 | 15705 | 15330 | 15705 | 15470 | 425 | 190 | 22 | 76 | 6 | ||
| 小计 | 1220552 | 428366 | -7648 | ||||||||||
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。
