| 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 | 1006 | 14805 | 14885 | 14930 | 14810 | 14900 | 14885 | 95 | 80 | 4572 | 42924 | -1234 | |
| 1007 | 14920 | 15030 | 15110 | 14950 | 15025 | 15050 | 105 | 130 | 9162 | 70228 | -1760 | ||
| 1008 | 15105 | 15185 | 15280 | 15105 | 15195 | 15215 | 90 | 110 | 74656 | 87646 | 1488 | ||
| 1009 | 15230 | 15310 | 15420 | 15250 | 15320 | 15355 | 90 | 125 | 10414 | 34906 | 1320 | ||
| 1010 | 15395 | 15530 | 15550 | 15410 | 15440 | 15495 | 45 | 100 | 2512 | 11164 | 540 | ||
| 1011 | 15535 | 15660 | 15695 | 15540 | 15560 | 15645 | 25 | 110 | 578 | 5976 | -234 | ||
| 1012 | 15680 | 15840 | 15840 | 15685 | 15690 | 15785 | 10 | 105 | 384 | 3420 | -98 | ||
| 1101 | 15750 | 15925 | 15970 | 15820 | 15820 | 15915 | 70 | 165 | 28 | 468 | 6 | ||
| 1102 | 15980 | 16175 | 16175 | 15925 | 16000 | 16005 | 20 | 25 | 94 | 362 | 16 | ||
| 1103 | 16075 | 16290 | 16355 | 16000 | 16000 | 16050 | -75 | -25 | 926 | 1100 | 748 | ||
| 1104 | 16200 | 16495 | 16495 | 16125 | 16130 | 16240 | -70 | 40 | 138 | 214 | 18 | ||
| 1105 | 16260 | 16595 | 16595 | 16300 | 16300 | 16385 | 40 | 125 | 62 | 60 | 46 | ||
| 小计 | 103526 | 258468 | 856 | ||||||||||
| 黄金 | 1006 | 264.80 | 261.20 | 261.60 | 258.22 | 259.88 | 260.56 | -4.92 | -4.24 | 720 | 2264 | -364 | |
| 1007 | 263.98 | 261.70 | 276.79 | 259.45 | 259.45 | 263.35 | -4.53 | -0.63 | 28 | 70 | -4 | ||
| 1008 | 265.37 | 261.66 | 261.99 | 259.20 | 259.90 | 260.45 | -5.47 | -4.92 | 44 | 56 | -8 | ||
| 1009 | 265.95 | 260.10 | 264.80 | 260.05 | 260.50 | 262.34 | -5.45 | -3.61 | 82 | 76 | 6 | ||
| 1010 | 265.82 | 263.00 | 263.00 | 259.11 | 259.11 | 261.60 | -6.71 | -4.22 | 56 | 108 | 12 | ||
| 1011 | 267.25 | 260.82 | 261.74 | 260.71 | 260.86 | 260.99 | -6.39 | -6.26 | 10 | 22 | 0 | ||
| 1012 | 267.12 | 262.00 | 263.80 | 260.37 | 261.27 | 262.25 | -5.85 | -4.87 | 64916 | 54182 | -4252 | ||
| 1101 | 267.29 | 262.80 | 262.80 | 260.11 | 260.21 | 260.64 | -7.08 | -6.65 | 18 | 40 | 4 | ||
| 1102 | 266.78 | 263.27 | 263.36 | 261.38 | 261.38 | 262.93 | -5.40 | -3.85 | 12 | 48 | -4 | ||
| 1103 | 268.88 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | -6.78 | -6.78 | 2 | 28 | -2 | ||
| 1104 | 267.67 | 263.17 | 263.17 | 261.21 | 261.21 | 262.12 | -6.46 | -5.55 | 10 | 52 | 0 | ||
| 小计 | 65898 | 56946 | -4612 | ||||||||||
| 铜 | 1006 | 52840 | 53850 | 54320 | 53500 | 54000 | 53950 | 1160 | 1110 | 4234 | 24728 | -1428 | |
| 1007 | 52800 | 53560 | 54360 | 53410 | 53990 | 53930 | 1190 | 1130 | 8312 | 56150 | -872 | ||
| 1008 | 52810 | 53560 | 54380 | 53430 | 53980 | 53940 | 1170 | 1130 | 499512 | 184854 | -3118 | ||
| 1009 | 52810 | 53650 | 54400 | 53480 | 53940 | 53960 | 1130 | 1150 | 179748 | 87008 | 12322 | ||
| 1010 | 52830 | 53590 | 54360 | 53540 | 53980 | 53990 | 1150 | 1160 | 5112 | 10784 | 242 | ||
| 1011 | 52830 | 54000 | 54410 | 53640 | 54130 | 53970 | 1300 | 1140 | 1362 | 4520 | 146 | ||
| 1012 | 52960 | 53800 | 54470 | 53700 | 54080 | 54100 | 1120 | 1140 | 1430 | 6110 | 72 | ||
| 1101 | 53200 | 54190 | 54500 | 53800 | 54120 | 54190 | 920 | 990 | 208 | 1284 | 10 | ||
| 1102 | 53120 | 54390 | 54650 | 53990 | 54000 | 54390 | 880 | 1270 | 28 | 726 | -8 | ||
| 1103 | 52920 | 54300 | 54600 | 54000 | 54050 | 54330 | 1130 | 1410 | 52 | 1088 | -8 | ||
| 1104 | 53050 | 54000 | 54600 | 53920 | 54300 | 54270 | 1250 | 1220 | 218 | 1036 | -40 | ||
| 1105 | 52970 | 54230 | 54690 | 53810 | 54010 | 54340 | 1040 | 1370 | 88 | 136 | 30 | ||
| 小计 | 700304 | 378424 | 7348 | ||||||||||
| 螺纹钢 | 1006 | 3968 | 4023 | 4074 | 4011 | 4030 | 4049 | 62 | 81 | 1594 | 12768 | -918 | |
| 1007 | 4005 | 4048 | 4082 | 4035 | 4041 | 4060 | 36 | 55 | 1546 | 7014 | -250 | ||
| 1008 | 4041 | 4058 | 4150 | 4058 | 4074 | 4090 | 33 | 49 | 5374 | 15524 | 1610 | ||
| 1009 | 4108 | 4135 | 4189 | 4132 | 4146 | 4163 | 38 | 55 | 5782 | 23912 | 964 | ||
| 1010 | 4205 | 4248 | 4297 | 4229 | 4251 | 4267 | 46 | 62 | 3534040 | 1111734 | 88096 | ||
| 1011 | 4222 | 4258 | 4308 | 4247 | 4266 | 4290 | 44 | 68 | 3818 | 23988 | 882 | ||
| 1012 | 4241 | 4279 | 4325 | 4268 | 4289 | 4304 | 48 | 63 | 1952 | 20362 | 320 | ||
| 1101 | 4318 | 4350 | 4397 | 4345 | 4360 | 4373 | 42 | 55 | 34556 | 52602 | 2718 | ||
| 1102 | 4349 | 4367 | 4481 | 4367 | 4371 | 4389 | 22 | 40 | 654 | 9340 | 378 | ||
| 1103 | 4407 | 4380 | 4465 | 4380 | 4435 | 4451 | 28 | 44 | 592 | 7092 | 60 | ||
| 1104 | 4474 | 4502 | 4530 | 4442 | 4490 | 4514 | 16 | 40 | 624 | 4136 | 32 | ||
| 1105 | 4527 | 4547 | 4593 | 4547 | 4555 | 4571 | 28 | 44 | 550 | 1622 | 250 | ||
| 小计 | 3591082 | 1290094 | 94142 | ||||||||||
| 锌 | 1006 | 14875 | 15260 | 15375 | 15100 | 15235 | 15240 | 360 | 365 | 3036 | 16326 | -436 | |
| 1007 | 15075 | 15250 | 15555 | 15220 | 15400 | 15415 | 325 | 340 | 15820 | 50518 | -2620 | ||
| 1008 | 15265 | 15520 | 15720 | 15390 | 15555 | 15570 | 290 | 305 | 1008310 | 199018 | -5994 | ||
| 1009 | 15430 | 15710 | 15895 | 15560 | 15720 | 15745 | 290 | 315 | 223432 | 79350 | 12718 | ||
| 1010 | 15525 | 15815 | 16020 | 15710 | 15860 | 15880 | 335 | 355 | 3744 | 5452 | 478 | ||
| 1011 | 15610 | 16050 | 16340 | 15620 | 16000 | 16070 | 390 | 460 | 524 | 1056 | -4 | ||
| 1012 | 15945 | 16185 | 16355 | 16060 | 16180 | 16235 | 235 | 290 | 272 | 2572 | 54 | ||
| 1101 | 15915 | 16150 | 16400 | 16110 | 16250 | 16270 | 335 | 355 | 296 | 1792 | 56 | ||
| 1102 | 16060 | 16470 | 16470 | 16240 | 16240 | 16390 | 180 | 330 | 42 | 500 | 4 | ||
| 1103 | 16220 | 16675 | 16675 | 16300 | 16300 | 16470 | 80 | 250 | 24 | 1482 | 0 | ||
| 1104 | 16185 | 16600 | 16700 | 16515 | 16515 | 16610 | 330 | 425 | 14 | 168 | -2 | ||
| 1105 | 16270 | 16800 | 16930 | 16640 | 16645 | 16755 | 375 | 485 | 24 | 160 | 2 | ||
| 小计 | 1255538 | 358394 | 4256 | ||||||||||
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。