| 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 | 1005 | 15580 | 15320 | 15340 | 15150 | 15150 | 15275 | -430 | -305 | 1860 | 27010 | -560 | |
| 1006 | 15730 | 15550 | 15645 | 15300 | 15330 | 15410 | -400 | -320 | 8332 | 53022 | -1506 | ||
| 1007 | 15875 | 15700 | 15800 | 15435 | 15475 | 15570 | -400 | -305 | 48990 | 100072 | -6794 | ||
| 1008 | 16025 | 15865 | 15940 | 15600 | 15635 | 15720 | -390 | -305 | 114682 | 70776 | 3602 | ||
| 1009 | 16150 | 16000 | 16045 | 15710 | 15730 | 15835 | -420 | -315 | 6876 | 24004 | 1448 | ||
| 1010 | 16275 | 16155 | 16160 | 15800 | 15825 | 15935 | -450 | -340 | 2510 | 8314 | 1010 | ||
| 1011 | 16380 | 16150 | 16300 | 15900 | 15905 | 16040 | -475 | -340 | 2382 | 5000 | 1750 | ||
| 1012 | 16465 | 16205 | 16215 | 15975 | 16000 | 16075 | -465 | -390 | 546 | 2378 | 384 | ||
| 1101 | 16570 | 16210 | 16295 | 16135 | 16160 | 16210 | -410 | -360 | 144 | 418 | 112 | ||
| 1102 | 16765 | 16330 | 16360 | 16295 | 16310 | 16310 | -455 | -455 | 100 | 298 | 80 | ||
| 1103 | 16805 | 16400 | 16620 | 16400 | 16420 | 16480 | -385 | -325 | 136 | 356 | 96 | ||
| 1104 | 16825 | 16560 | 16560 | 16550 | 16550 | 16550 | -275 | -275 | 28 | 130 | 6 | ||
| 小计 | 186586 | 291778 | -372 | ||||||||||
| 黄金 | 1006 | 256.04 | 262.12 | 262.33 | 260.57 | 261.45 | 261.31 | 5.41 | 5.27 | 1030 | 4084 | -120 | |
| 1007 | 256.02 | 261.30 | 262.72 | 259.30 | 262.72 | 261.43 | 6.70 | 5.41 | 70 | 50 | -22 | ||
| 1008 | 257.63 | 263.95 | 263.95 | 262.00 | 262.12 | 262.76 | 4.49 | 5.13 | 24 | 50 | -8 | ||
| 1009 | 254.48 | 264.20 | 265.33 | 261.80 | 262.80 | 262.99 | 8.32 | 8.51 | 30 | 64 | -6 | ||
| 1010 | 257.43 | 266.58 | 266.58 | 262.89 | 263.12 | 263.13 | 5.69 | 5.70 | 66 | 102 | 8 | ||
| 1011 | 257.05 | 263.95 | 263.95 | 263.95 | 263.95 | 263.95 | 6.90 | 6.90 | 2 | 22 | -2 | ||
| 1012 | 258.06 | 264.00 | 264.61 | 263.31 | 264.60 | 264.07 | 6.54 | 6.01 | 34792 | 52284 | 3232 | ||
| 1101 | 257.95 | 264.45 | 264.49 | 263.31 | 263.31 | 264.07 | 5.36 | 6.12 | 12 | 38 | -2 | ||
| 1102 | 258.23 | 264.69 | 264.69 | 261.70 | 263.90 | 263.66 | 5.67 | 5.43 | 74 | 48 | 20 | ||
| 1103 | 257.00 | 263.70 | 265.19 | 263.70 | 265.19 | 264.40 | 8.19 | 7.40 | 10 | 32 | -2 | ||
| 1104 | 257.29 | 263.58 | 263.96 | 262.30 | 262.86 | 262.91 | 5.57 | 5.62 | 26 | 56 | 20 | ||
| 小计 | 36136 | 56830 | 3118 | ||||||||||
| 铜 | 1005 | 56550 | 55360 | 55610 | 54570 | 54610 | 54990 | -1940 | -1560 | 4620 | 16780 | -1640 | |
| 1006 | 56700 | 55770 | 55770 | 54540 | 54590 | 54980 | -2110 | -1720 | 5660 | 32086 | -92 | ||
| 1007 | 56790 | 55210 | 55650 | 54470 | 54500 | 55000 | -2290 | -1790 | 44980 | 78084 | -8388 | ||
| 1008 | 56840 | 55290 | 55690 | 54430 | 54540 | 55020 | -2300 | -1820 | 580912 | 212040 | 7218 | ||
| 1009 | 56860 | 55400 | 55700 | 54510 | 54620 | 55100 | -2240 | -1760 | 44844 | 28348 | 5324 | ||
| 1010 | 56950 | 55690 | 55820 | 54120 | 54780 | 55180 | -2170 | -1770 | 3236 | 8602 | 544 | ||
| 1011 | 57000 | 55580 | 55780 | 54800 | 54850 | 55230 | -2150 | -1770 | 1554 | 3700 | 346 | ||
| 1012 | 57130 | 55800 | 55800 | 54730 | 54820 | 55220 | -2310 | -1910 | 1584 | 6092 | 202 | ||
| 1101 | 57180 | 56020 | 56020 | 54820 | 54860 | 55200 | -2320 | -1980 | 322 | 1052 | 170 | ||
| 1102 | 57000 | 55890 | 55890 | 54850 | 55020 | 55260 | -1980 | -1740 | 186 | 658 | -34 | ||
| 1103 | 57140 | 55540 | 55890 | 54720 | 54820 | 55210 | -2320 | -1930 | 196 | 1052 | -30 | ||
| 1104 | 57060 | 55700 | 55870 | 54780 | 54900 | 55230 | -2160 | -1830 | 250 | 1026 | 26 | ||
| 小计 | 688344 | 389520 | 3646 | ||||||||||
| 螺纹钢 | 1005 | 4301 | 4275 | 4294 | 4250 | 4279 | 4271 | -22 | -30 | 4800 | 27840 | -240 | |
| 1006 | 4370 | 4331 | 4339 | 4286 | 4292 | 4299 | -78 | -71 | 3366 | 25548 | -478 | ||
| 1007 | 4414 | 4365 | 4389 | 4322 | 4332 | 4335 | -82 | -79 | 1628 | 8346 | -444 | ||
| 1008 | 4445 | 4430 | 4430 | 4351 | 4368 | 4378 | -77 | -67 | 2080 | 11370 | 626 | ||
| 1009 | 4543 | 4518 | 4518 | 4437 | 4440 | 4464 | -103 | -79 | 4116 | 21186 | -184 | ||
| 1010 | 4653 | 4610 | 4618 | 4537 | 4545 | 4565 | -108 | -88 | 2467400 | 1164612 | -69808 | ||
| 1011 | 4671 | 4610 | 4633 | 4556 | 4561 | 4578 | -110 | -93 | 3506 | 25030 | -68 | ||
| 1012 | 4690 | 4656 | 4658 | 4550 | 4585 | 4604 | -105 | -86 | 1040 | 19658 | -276 | ||
| 1101 | 4751 | 4720 | 4720 | 4541 | 4641 | 4659 | -110 | -92 | 32518 | 52534 | -546 | ||
| 1102 | 4776 | 4717 | 4740 | 4654 | 4681 | 4684 | -95 | -92 | 782 | 10704 | -442 | ||
| 1103 | 4805 | 4780 | 4780 | 4710 | 4728 | 4737 | -77 | -68 | 528 | 7676 | -120 | ||
| 1104 | 4837 | 4805 | 4820 | 4755 | 4767 | 4774 | -70 | -63 | 660 | 3268 | -208 | ||
| 小计 | 2522424 | 1377772 | -72188 | ||||||||||
| 锌 | 1005 | 17200 | 16515 | 16550 | 16345 | 16375 | 16445 | -825 | -755 | 1790 | 12310 | -500 | |
| 1006 | 17355 | 16860 | 16985 | 16485 | 16485 | 16590 | -870 | -765 | 5372 | 24326 | -1376 | ||
| 1007 | 17535 | 17050 | 17175 | 16655 | 16655 | 16800 | -880 | -735 | 82526 | 96970 | -13296 | ||
| 1008 | 17725 | 17225 | 17355 | 16835 | 16835 | 16970 | -890 | -755 | 542598 | 194518 | 10444 | ||
| 1009 | 17855 | 17315 | 17505 | 16960 | 16960 | 17110 | -895 | -745 | 25180 | 19332 | 2494 | ||
| 1010 | 18020 | 17485 | 17585 | 17115 | 17115 | 17250 | -905 | -770 | 1600 | 3022 | -68 | ||
| 1011 | 18145 | 17500 | 17520 | 17235 | 17235 | 17405 | -910 | -740 | 242 | 1090 | 44 | ||
| 1012 | 18220 | 17670 | 17670 | 17305 | 17305 | 17485 | -915 | -735 | 274 | 1962 | 70 | ||
| 1101 | 18270 | 17900 | 17900 | 17355 | 17355 | 17610 | -915 | -660 | 136 | 1678 | 2 | ||
| 1102 | 18415 | 17550 | 17705 | 17515 | 17515 | 17615 | -900 | -800 | 18 | 492 | -4 | ||
| 1103 | 18390 | 18050 | 18050 | 17470 | 17470 | 17670 | -920 | -720 | 90 | 1448 | 34 | ||
| 1104 | 18645 | 17800 | 17980 | 17710 | 17710 | 17815 | -935 | -830 | 54 | 88 | 38 | ||
| 小计 | 659880 | 357236 | -2118 | ||||||||||
注：表中铜、铝、锌1005为现货合约
1、报价单位：铜、铝、锌、螺纹钢为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；螺纹钢为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。