| 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 | 1007 | 14720.0 | 14730.0 | 14800.0 | 14595.0 | 14610.0 | 14660.0 | -110.0 | -60.0 | 4162.0 | 31556.0 | -1246 | |
| 1008 | 14810.0 | 14845.0 | 14875.0 | 14700.0 | 14730.0 | 14760.0 | -80.0 | -50.0 | 5506.0 | 60194.0 | -1686 | ||
| 1009 | 14905.0 | 14890.0 | 14970.0 | 14790.0 | 14830.0 | 14865.0 | -75.0 | -40.0 | 65956.0 | 89340.0 | -2254 | ||
| 1010 | 14995.0 | 15015.0 | 15060.0 | 14885.0 | 14910.0 | 14955.0 | -85.0 | -40.0 | 17296.0 | 42324.0 | 1736 | ||
| 1011 | 15090.0 | 15120.0 | 15165.0 | 14990.0 | 15005.0 | 15040.0 | -85.0 | -50.0 | 3138.0 | 11328.0 | 1074 | ||
| 1012 | 15185.0 | 15210.0 | 15210.0 | 15055.0 | 15075.0 | 15085.0 | -110.0 | -100.0 | 240.0 | 4372.0 | 164 | ||
| 1101 | 15235.0 | 15185.0 | 15260.0 | 15120.0 | 15120.0 | 15180.0 | -115.0 | -55.0 | 138.0 | 1374.0 | 4 | ||
| 1102 | 15270.0 | 15230.0 | 15235.0 | 15215.0 | 15215.0 | 15230.0 | -55.0 | -40.0 | 16.0 | 1040.0 | 2 | ||
| 1103 | 15335.0 | 15280.0 | 15320.0 | 15150.0 | 15185.0 | 15245.0 | -150.0 | -90.0 | 180.0 | 3560.0 | -36 | ||
| 1104 | 15325.0 | 15340.0 | 15340.0 | 15230.0 | 15265.0 | 15280.0 | -60.0 | -45.0 | 68.0 | 556.0 | -4 | ||
| 1105 | 15325.0 | 15265.0 | 15320.0 | 15235.0 | 15235.0 | 15275.0 | -90.0 | -50.0 | 108.0 | 2666.0 | 10 | ||
| 1106 | 15380.0 | 15475.0 | 15475.0 | 15360.0 | 15380.0 | 15390.0 | 0.0 | 10.0 | 20.0 | 50.0 | 18 | ||
| 小计 | 96828.0 | 248360.0 | -2218 | ||||||||||
| 黄金 | 1007 | 272.97 | 272.98 | 272.98 | 272.98 | 272.98 | 272.98 | 0.01 | 0.01 | 2.0 | 28.0 | -2 | |
| 1008 | 270.17 | 271.35 | 272.16 | 271.18 | 271.3 | 271.46 | 1.13 | 1.29 | 16.0 | 54.0 | 2 | ||
| 1009 | 271.17 | 273.43 | 273.46 | 272.52 | 273.24 | 273.1 | 2.07 | 1.93 | 36.0 | 80.0 | 0 | ||
| 1010 | 270.88 | 273.89 | 274.37 | 273.19 | 273.19 | 273.81 | 2.31 | 2.93 | 20.0 | 92.0 | 4 | ||
| 1011 | 271.88 | 273.2 | 274.3 | 273.2 | 273.9 | 273.77 | 2.02 | 1.89 | 16.0 | 56.0 | 8 | ||
| 1012 | 271.09 | 272.9 | 273.58 | 272.64 | 272.95 | 273.1 | 1.86 | 2.01 | 25832.0 | 56240.0 | -1702 | ||
| 1101 | 271.5 | 273.19 | 273.19 | 272.29 | 272.29 | 272.74 | 0.79 | 1.24 | 4.0 | 56.0 | 2 | ||
| 1102 | 270.61 | 273.39 | 273.44 | 272.01 | 272.8 | 272.81 | 2.19 | 2.2 | 24.0 | 104.0 | 0 | ||
| 1103 | 272.44 | 272.44 | 272.44 | 0.0 | 0.0 | 46.0 | 0 | ||||||
| 1104 | 271.27 | 271.98 | 273.42 | 271.96 | 271.96 | 272.4 | 0.69 | 1.13 | 8.0 | 88.0 | -2 | ||
| 1105 | 272.77 | 272.77 | 272.77 | 0.0 | 0.0 | 16.0 | 0 | ||||||
| 1106 | 272.29 | 273.9 | 274.0 | 273.3 | 273.38 | 273.63 | 1.09 | 1.34 | 48.0 | 66.0 | -2 | ||
| 小计 | 26006.0 | 56926.0 | -1692 | ||||||||||
| 铜 | 1007 | 53770.0 | 53800.0 | 54010.0 | 53230.0 | 53400.0 | 53590.0 | -370.0 | -180.0 | 4626.0 | 24768.0 | -314 | |
| 1008 | 53660.0 | 53580.0 | 53860.0 | 53060.0 | 53180.0 | 53400.0 | -480.0 | -260.0 | 6586.0 | 45400.0 | -2790 | ||
| 1009 | 53610.0 | 53640.0 | 53800.0 | 52930.0 | 53180.0 | 53400.0 | -430.0 | -210.0 | 348126.0 | 161962.0 | -11648 | ||
| 1010 | 53580.0 | 53670.0 | 53780.0 | 52970.0 | 53120.0 | 53380.0 | -460.0 | -200.0 | 190076.0 | 124118.0 | 8648 | ||
| 1011 | 53560.0 | 53510.0 | 53750.0 | 52960.0 | 53180.0 | 53330.0 | -380.0 | -230.0 | 3884.0 | 13636.0 | 314 | ||
| 1012 | 53530.0 | 53530.0 | 53740.0 | 52930.0 | 53170.0 | 53310.0 | -360.0 | -220.0 | 1192.0 | 8616.0 | -74 | ||
| 1101 | 53580.0 | 53800.0 | 53800.0 | 53010.0 | 53180.0 | 53420.0 | -400.0 | -160.0 | 290.0 | 1728.0 | 68 | ||
| 1102 | 53570.0 | 53500.0 | 53600.0 | 53020.0 | 53150.0 | 53230.0 | -420.0 | -340.0 | 40.0 | 876.0 | -2 | ||
| 1103 | 53590.0 | 53700.0 | 53700.0 | 53100.0 | 53200.0 | 53420.0 | -390.0 | -170.0 | 138.0 | 1160.0 | 22 | ||
| 1104 | 53560.0 | 53660.0 | 53660.0 | 52880.0 | 53230.0 | 53390.0 | -330.0 | -170.0 | 98.0 | 918.0 | -18 | ||
| 1105 | 53660.0 | 53490.0 | 53750.0 | 53000.0 | 53200.0 | 53330.0 | -460.0 | -330.0 | 42.0 | 700.0 | -14 | ||
| 1106 | 53500.0 | 53640.0 | 53640.0 | 53020.0 | 53020.0 | 53330.0 | -480.0 | -170.0 | 40.0 | 362.0 | 2 | ||
| 小计 | 555138.0 | 384244.0 | -5806 | ||||||||||
| 螺纹钢 | 1007 | 3947.0 | 3940.0 | 3950.0 | 3934.0 | 3935.0 | 3940.0 | -12.0 | -7.0 | 812.0 | 4790.0 | -536 | |
| 1008 | 3991.0 | 3982.0 | 3985.0 | 3973.0 | 3982.0 | 3980.0 | -9.0 | -11.0 | 324.0 | 13188.0 | 8 | ||
| 1009 | 4046.0 | 4030.0 | 4040.0 | 4023.0 | 4027.0 | 4030.0 | -19.0 | -16.0 | 718.0 | 19790.0 | -16 | ||
| 1010 | 4099.0 | 4100.0 | 4101.0 | 4074.0 | 4084.0 | 4085.0 | -15.0 | -14.0 | 1070706.0 | 966066.0 | -18544 | ||
| 1011 | 4107.0 | 4104.0 | 4113.0 | 4088.0 | 4098.0 | 4097.0 | -9.0 | -10.0 | 954.0 | 22072.0 | 30 | ||
| 1012 | 4129.0 | 4121.0 | 4123.0 | 4107.0 | 4114.0 | 4115.0 | -15.0 | -14.0 | 686.0 | 21438.0 | -10 | ||
| 1101 | 4208.0 | 4213.0 | 4213.0 | 4180.0 | 4182.0 | 4191.0 | -26.0 | -17.0 | 60540.0 | 153576.0 | -478 | ||
| 1102 | 4213.0 | 4206.0 | 4208.0 | 4193.0 | 4193.0 | 4199.0 | -20.0 | -14.0 | 424.0 | 10208.0 | -82 | ||
| 1103 | 4247.0 | 4246.0 | 4246.0 | 4230.0 | 4230.0 | 4238.0 | -17.0 | -9.0 | 336.0 | 5452.0 | 58 | ||
| 1104 | 4286.0 | 4261.0 | 4290.0 | 4255.0 | 4263.0 | 4262.0 | -23.0 | -24.0 | 444.0 | 3896.0 | -10 | ||
| 1105 | 4360.0 | 4343.0 | 4358.0 | 4335.0 | 4345.0 | 4345.0 | -15.0 | -15.0 | 1434.0 | 5570.0 | -204 | ||
| 1106 | 4376.0 | 4375.0 | 4375.0 | 4351.0 | 4372.0 | 4359.0 | -4.0 | -17.0 | 76.0 | 120.0 | -8 | ||
| 小计 | 1137454.0 | 1226166.0 | -19792 | ||||||||||
| 锌 | 1007 | 15145.0 | 15170.0 | 15170.0 | 14835.0 | 14900.0 | 14970.0 | -245.0 | -175.0 | 2008.0 | 16862.0 | -736 | |
| 1008 | 15245.0 | 15300.0 | 15325.0 | 14880.0 | 14960.0 | 15055.0 | -285.0 | -190.0 | 8658.0 | 37944.0 | -1058 | ||
| 1009 | 15340.0 | 15430.0 | 15440.0 | 14940.0 | 15010.0 | 15135.0 | -330.0 | -205.0 | 1579474.0 | 230338.0 | -7852 | ||
| 1010 | 15435.0 | 15500.0 | 15530.0 | 15055.0 | 15085.0 | 15240.0 | -350.0 | -195.0 | 950688.0 | 181456.0 | 27570 | ||
| 1011 | 15525.0 | 15680.0 | 15680.0 | 15150.0 | 15190.0 | 15335.0 | -335.0 | -190.0 | 19744.0 | 14982.0 | 3926 | ||
| 1012 | 15600.0 | 15675.0 | 15690.0 | 15235.0 | 15250.0 | 15435.0 | -350.0 | -165.0 | 1528.0 | 5808.0 | 146 | ||
| 1101 | 15640.0 | 15720.0 | 15770.0 | 15335.0 | 15405.0 | 15490.0 | -235.0 | -150.0 | 1304.0 | 3132.0 | -294 | ||
| 1102 | 15725.0 | 15670.0 | 15725.0 | 15420.0 | 15515.0 | 15620.0 | -210.0 | -105.0 | 58.0 | 800.0 | 16 | ||
| 1103 | 15770.0 | 15735.0 | 15735.0 | 15500.0 | 15560.0 | 15630.0 | -210.0 | -140.0 | 268.0 | 1782.0 | 24 | ||
| 1104 | 15915.0 | 15800.0 | 15800.0 | 15620.0 | 15620.0 | 15705.0 | -295.0 | -210.0 | 44.0 | 482.0 | -16 | ||
| 1105 | 15950.0 | 15805.0 | 15805.0 | 15650.0 | 15795.0 | 15760.0 | -155.0 | -190.0 | 52.0 | 336.0 | 8 | ||
| 1106 | 16010.0 | 16015.0 | 16015.0 | 15710.0 | 15875.0 | 15925.0 | -135.0 | -85.0 | 38.0 | 118.0 | 6 | ||
| 小计 | 2563864.0 | 494040.0 | 21740 | ||||||||||
注：
1、报价单位：铜、铝、锌为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5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。