| 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 | 14960 | 14915 | 14990 | 14890 | 14935 | 14950 | -25 | -10 | 5234 | 40052 | -1092 | |
| 1007 | 15115 | 15060 | 15145 | 15010 | 15025 | 15080 | -90 | -35 | 3926 | 65410 | -950 | ||
| 1008 | 15265 | 15205 | 15300 | 15155 | 15175 | 15230 | -90 | -35 | 57806 | 88770 | -2832 | ||
| 1009 | 15395 | 15345 | 15440 | 15300 | 15320 | 15375 | -75 | -20 | 14324 | 39852 | 2262 | ||
| 1010 | 15515 | 15440 | 15580 | 15435 | 15465 | 15505 | -50 | -10 | 3466 | 14330 | 1586 | ||
| 1011 | 15635 | 15625 | 15675 | 15560 | 15575 | 15615 | -60 | -20 | 306 | 6396 | 118 | ||
| 1012 | 15730 | 15680 | 15750 | 15615 | 15645 | 15695 | -85 | -35 | 230 | 3490 | 70 | ||
| 1101 | 15810 | 15935 | 15935 | 15690 | 15700 | 15755 | -110 | -55 | 206 | 854 | 14 | ||
| 1102 | 15855 | 15845 | 15930 | 15700 | 15710 | 15780 | -145 | -75 | 134 | 880 | 16 | ||
| 1103 | 15895 | 15915 | 15915 | 15755 | 15755 | 15850 | -140 | -45 | 620 | 3474 | 484 | ||
| 1104 | 16015 | 15950 | 15950 | 15830 | 15830 | 15860 | -185 | -155 | 16 | 476 | -4 | ||
| 1105 | 16120 | 16275 | 16275 | 15800 | 15930 | 15920 | -190 | -200 | 140 | 232 | 52 | ||
| 小计 | 86408 | 264216 | -276 | ||||||||||
| 黄金 | 1006 | 259.85 | 259.13 | 261.96 | 259.13 | 260.60 | 260.69 | 0.75 | 0.84 | 276 | 1632 | -166 | |
| 1007 | 260.04 | 262.00 | 262.95 | 260.81 | 260.81 | 261.97 | 0.77 | 1.93 | 24 | 58 | 2 | ||
| 1008 | 260.02 | 259.60 | 261.32 | 259.60 | 260.78 | 260.58 | 0.76 | 0.56 | 26 | 74 | 6 | ||
| 1009 | 261.15 | 262.00 | 262.60 | 261.30 | 262.60 | 261.90 | 1.45 | 0.75 | 56 | 74 | -2 | ||
| 1010 | 260.11 | 261.70 | 262.15 | 260.01 | 261.80 | 261.50 | 1.69 | 1.39 | 24 | 120 | 0 | ||
| 1011 | 259.32 | 259.32 | 262.58 | 259.32 | 261.08 | 260.78 | 1.76 | 1.46 | 24 | 28 | 8 | ||
| 1012 | 261.55 | 261.70 | 263.55 | 261.50 | 262.17 | 262.48 | 0.62 | 0.93 | 54428 | 53412 | 2114 | ||
| 1101 | 261.91 | 261.88 | 262.19 | 261.88 | 262.19 | 262.06 | 0.28 | 0.15 | 10 | 46 | 8 | ||
| 1102 | 261.62 | 261.15 | 262.96 | 261.10 | 261.20 | 261.54 | -0.42 | -0.08 | 36 | 70 | 20 | ||
| 1103 | 261.40 | 262.30 | 262.80 | 262.30 | 262.80 | 262.55 | 1.40 | 1.15 | 4 | 26 | 0 | ||
| 1104 | 261.75 | 263.48 | 263.50 | 262.30 | 262.30 | 263.09 | 0.55 | 1.34 | 6 | 58 | 4 | ||
| 1105 | 262.75 | 263.20 | 263.84 | 261.89 | 261.89 | 263.35 | -0.86 | 0.60 | 20 | 4 | -2 | ||
| 小计 | 54934 | 55602 | 1992 | ||||||||||
| 铜 | 1006 | 54860 | 54550 | 54960 | 54280 | 54280 | 54580 | -580 | -280 | 3568 | 22616 | -938 | |
| 1007 | 54820 | 54650 | 54980 | 54200 | 54200 | 54560 | -620 | -260 | 6748 | 51864 | -1012 | ||
| 1008 | 54790 | 54620 | 55000 | 54130 | 54140 | 54560 | -650 | -230 | 347128 | 167598 | -6508 | ||
| 1009 | 54860 | 54750 | 55030 | 54020 | 54020 | 54530 | -840 | -330 | 267576 | 125812 | 21834 | ||
| 1010 | 54890 | 54790 | 55060 | 54020 | 54020 | 54570 | -870 | -320 | 5068 | 12084 | 526 | ||
| 1011 | 54910 | 54600 | 55040 | 54180 | 54180 | 54620 | -730 | -290 | 820 | 4562 | 24 | ||
| 1012 | 54900 | 55000 | 55130 | 54200 | 54200 | 54630 | -700 | -270 | 992 | 5924 | -152 | ||
| 1101 | 54970 | 54790 | 55050 | 54290 | 54290 | 54670 | -680 | -300 | 118 | 1222 | -18 | ||
| 1102 | 55210 | 54750 | 55670 | 54450 | 54450 | 55010 | -760 | -200 | 90 | 748 | 24 | ||
| 1103 | 54980 | 54750 | 55150 | 54070 | 54460 | 54730 | -520 | -250 | 76 | 1044 | -2 | ||
| 1104 | 55100 | 55080 | 55200 | 54450 | 54450 | 54810 | -650 | -290 | 42 | 1056 | 0 | ||
| 1105 | 55210 | 55210 | 55210 | 54500 | 54500 | 54740 | -710 | -470 | 42 | 172 | 18 | ||
| 小计 | 632268 | 394702 | 13796 | ||||||||||
| 螺纹钢 | 1006 | 4064 | 4070 | 4093 | 4066 | 4067 | 4075 | 3 | 11 | 648 | 11668 | -30 | |
| 1007 | 4072 | 4083 | 4100 | 4070 | 4079 | 4085 | 7 | 13 | 1254 | 7084 | 52 | ||
| 1008 | 4107 | 4122 | 4135 | 4097 | 4109 | 4116 | 2 | 9 | 3344 | 16834 | 808 | ||
| 1009 | 4182 | 4191 | 4207 | 4164 | 4168 | 4187 | -14 | 5 | 4998 | 25848 | 862 | ||
| 1010 | 4284 | 4293 | 4313 | 4260 | 4264 | 4284 | -20 | 0 | 3080458 | 1093622 | -82272 | ||
| 1011 | 4296 | 4298 | 4318 | 4271 | 4272 | 4293 | -24 | -3 | 3506 | 24510 | -290 | ||
| 1012 | 4318 | 4320 | 4337 | 4293 | 4298 | 4311 | -20 | -7 | 704 | 20616 | -168 | ||
| 1101 | 4394 | 4391 | 4418 | 4375 | 4377 | 4394 | -17 | 0 | 34344 | 57618 | 1920 | ||
| 1102 | 4411 | 4418 | 4429 | 4351 | 4391 | 4404 | -20 | -7 | 1720 | 10952 | -484 | ||
| 1103 | 4472 | 4478 | 4488 | 4452 | 4452 | 4468 | -20 | -4 | 262 | 7020 | -46 | ||
| 1104 | 4537 | 4520 | 4546 | 4503 | 4517 | 4520 | -20 | -17 | 178 | 4118 | -20 | ||
| 1105 | 4582 | 4615 | 4615 | 4566 | 4566 | 4589 | -16 | 7 | 868 | 2346 | 336 | ||
| 小计 | 3132284 | 1282236 | -79332 | ||||||||||
| 锌 | 1006 | 15525 | 15510 | 15680 | 15150 | 15265 | 15490 | -260 | -35 | 2128 | 15800 | -176 | |
| 1007 | 15645 | 15700 | 15880 | 15385 | 15410 | 15650 | -235 | 5 | 8448 | 43968 | -2122 | ||
| 1008 | 15805 | 15805 | 15975 | 15510 | 15515 | 15775 | -290 | -30 | 758920 | 179596 | -1120 | ||
| 1009 | 15975 | 15950 | 16140 | 15675 | 15680 | 15930 | -295 | -45 | 524274 | 145830 | 37858 | ||
| 1010 | 16120 | 16120 | 16280 | 15835 | 15840 | 16085 | -280 | -35 | 6840 | 7772 | 1090 | ||
| 1011 | 16320 | 16275 | 16425 | 16000 | 16000 | 16235 | -320 | -85 | 466 | 1460 | 10 | ||
| 1012 | 16400 | 16450 | 16565 | 16080 | 16080 | 16340 | -320 | -60 | 374 | 2852 | 102 | ||
| 1101 | 16395 | 16350 | 16630 | 16215 | 16215 | 16425 | -180 | 30 | 172 | 1980 | 14 | ||
| 1102 | 16570 | 16660 | 16740 | 16420 | 16435 | 16545 | -135 | -25 | 22 | 502 | 0 | ||
| 1103 | 16680 | 16760 | 16760 | 16625 | 16625 | 16670 | -55 | -10 | 6 | 1474 | -4 | ||
| 1104 | 16840 | 16705 | 16900 | 16560 | 16750 | 16790 | -90 | -50 | 38 | 172 | -4 | ||
| 1105 | 16975 | 17190 | 17190 | 16600 | 16685 | 16755 | -290 | -220 | 48 | 172 | 6 | ||
| 小计 | 1301736 | 401578 | 35654 | ||||||||||
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。