| 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 | 1009 | 15435 | 15520 | 15575 | 15420 | 15475 | 15505 | 40 | 70 | 2680 | 23070 | -580 | |
| 1010 | 15555 | 15645 | 15720 | 15560 | 15630 | 15645 | 75 | 90 | 5932 | 38618 | -1474 | ||
| 1011 | 15660 | 15730 | 15860 | 15650 | 15725 | 15770 | 65 | 110 | 15918 | 71888 | -1942 | ||
| 1012 | 15795 | 15840 | 16010 | 15745 | 15860 | 15895 | 65 | 100 | 229472 | 142104 | 13384 | ||
| 1101 | 15890 | 15940 | 16050 | 15835 | 15930 | 15970 | 40 | 80 | 35456 | 38472 | 11914 | ||
| 1102 | 15975 | 16020 | 16110 | 15935 | 16000 | 16030 | 25 | 55 | 2150 | 5328 | 602 | ||
| 1103 | 16025 | 16145 | 16155 | 16000 | 16050 | 16085 | 25 | 60 | 330 | 5312 | -8 | ||
| 1104 | 16135 | 16200 | 16280 | 16120 | 16150 | 16210 | 15 | 75 | 130 | 1204 | 88 | ||
| 1105 | 16190 | 16270 | 16295 | 16005 | 16205 | 16225 | 15 | 35 | 112 | 6780 | 0 | ||
| 1106 | 16255 | 16320 | 16320 | 16245 | 16250 | 16270 | -5 | 15 | 6 | 212 | -4 | ||
| 1107 | 16335 | 16405 | 16405 | 16405 | 16405 | 16405 | 70 | 70 | 2 | 294 | 2 | ||
| 1108 | 16345 | 16500 | 16500 | 16500 | 16500 | 16500 | 155 | 155 | 2 | 14 | -2 | ||
| 小计 | 292190 | 333296 | 21980 | ||||||||||
| 黄金 | 1009 | 273.64 | 273.64 | 273.64 | 0.00 | 0.00 | 18 | 0 | |||||
| 1010 | 272.00 | 272.54 | 272.00 | 0.54 | 0.00 | 122 | 0 | ||||||
| 1011 | 272.09 | 272.69 | 272.75 | 272.44 | 272.44 | 272.61 | 0.35 | 0.52 | 12 | 140 | -12 | ||
| 1012 | 272.99 | 272.96 | 273.28 | 272.72 | 273.15 | 272.97 | 0.16 | -0.02 | 10130 | 51492 | -766 | ||
| 1101 | 272.60 | 271.87 | 272.76 | 271.87 | 272.31 | 272.31 | -0.29 | -0.29 | 8 | 74 | 4 | ||
| 1102 | 273.48 | 274.00 | 274.00 | 273.01 | 273.10 | 273.28 | -0.38 | -0.20 | 8 | 126 | 2 | ||
| 1103 | 273.60 | 273.60 | 273.60 | 0.00 | 0.00 | 124 | 0 | ||||||
| 1104 | 273.03 | 272.83 | 272.83 | -0.20 | -0.20 | 82 | 0 | ||||||
| 1105 | 272.77 | 272.77 | 272.77 | 0.00 | 0.00 | 18 | 0 | ||||||
| 1106 | 273.41 | 273.66 | 273.66 | 273.03 | 273.26 | 273.29 | -0.15 | -0.12 | 44 | 1148 | 2 | ||
| 1107 | 272.91 | 272.79 | 272.79 | -0.12 | -0.12 | 6 | 0 | ||||||
| 1108 | 271.04 | 270.92 | 270.92 | -0.12 | -0.12 | 2 | 0 | ||||||
| 小计 | 10202 | 53352 | -770 | ||||||||||
| 铜 | 1009 | 60260 | 59810 | 60260 | 59550 | 59630 | 59770 | -630 | -490 | 2020 | 9750 | -770 | |
| 1010 | 60360 | 60500 | 60500 | 59530 | 59640 | 59800 | -720 | -560 | 3224 | 34614 | -922 | ||
| 1011 | 60410 | 60410 | 60410 | 59540 | 59710 | 59870 | -700 | -540 | 8086 | 64738 | -1234 | ||
| 1012 | 60410 | 60300 | 60370 | 59500 | 59680 | 59830 | -730 | -580 | 270060 | 194056 | 618 | ||
| 1101 | 60390 | 60320 | 60330 | 59500 | 59700 | 59850 | -690 | -540 | 20622 | 27696 | 534 | ||
| 1102 | 60340 | 60320 | 60320 | 59530 | 59690 | 59920 | -650 | -420 | 850 | 2420 | 136 | ||
| 1103 | 60340 | 60150 | 60200 | 59310 | 59700 | 59940 | -640 | -400 | 510 | 1924 | 22 | ||
| 1104 | 60320 | 60200 | 60200 | 59440 | 59650 | 59840 | -670 | -480 | 120 | 896 | 34 | ||
| 1105 | 60330 | 60300 | 60300 | 59500 | 59690 | 59820 | -640 | -510 | 112 | 992 | 0 | ||
| 1106 | 60320 | 60000 | 60110 | 59460 | 59670 | 59670 | -650 | -650 | 40 | 626 | 6 | ||
| 1107 | 60390 | 60210 | 60210 | 59500 | 59830 | 59890 | -560 | -500 | 14 | 376 | 0 | ||
| 1108 | 60330 | 60150 | 60150 | 59500 | 59830 | 59850 | -500 | -480 | 28 | 144 | 10 | ||
| 小计 | 305686 | 338232 | -1566 | ||||||||||
| 螺纹钢 | 1009 | 4428 | 4426 | 4470 | 4426 | 4470 | 4448 | 42 | 20 | 120 | 7440 | 0 | |
| 1010 | 4420 | 4476 | 4489 | 4431 | 4466 | 4460 | 46 | 40 | 24726 | 47540 | -11250 | ||
| 1011 | 4417 | 4476 | 4480 | 4433 | 4466 | 4456 | 49 | 39 | 3486 | 19114 | -524 | ||
| 1012 | 4460 | 4490 | 4503 | 4465 | 4489 | 4485 | 29 | 25 | 2986 | 35876 | 30 | ||
| 1101 | 4545 | 4584 | 4592 | 4547 | 4568 | 4567 | 23 | 22 | 2476508 | 1189394 | -32516 | ||
| 1102 | 4539 | 4592 | 4592 | 4528 | 4555 | 4559 | 16 | 20 | 2138 | 20914 | -382 | ||
| 1103 | 4547 | 4551 | 4599 | 4533 | 4559 | 4549 | 12 | 2 | 2884 | 12958 | -76 | ||
| 1104 | 4578 | 4620 | 4620 | 4555 | 4567 | 4572 | -11 | -6 | 618 | 12998 | -42 | ||
| 1105 | 4655 | 4683 | 4683 | 4631 | 4645 | 4649 | -10 | -6 | 118118 | 175808 | 26992 | ||
| 1106 | 4651 | 4634 | 4650 | 4633 | 4648 | 4637 | -3 | -14 | 88 | 760 | -2 | ||
| 1107 | 4655 | 4688 | 4688 | 4630 | 4648 | 4650 | -7 | -5 | 602 | 7208 | 250 | ||
| 1108 | 4688 | 4716 | 4716 | 4654 | 4660 | 4666 | -28 | -22 | 190 | 598 | -24 | ||
| 小计 | 2632464 | 1530608 | -17544 | ||||||||||
| 锌 | 1009 | 17760 | 17760 | 17785 | 17590 | 17670 | 17680 | -90 | -80 | 440 | 8470 | 0 | |
| 1010 | 17870 | 17875 | 17950 | 17695 | 17805 | 17805 | -65 | -65 | 1548 | 16360 | -426 | ||
| 1011 | 17970 | 18050 | 18120 | 17820 | 17960 | 17940 | -10 | -30 | 15522 | 42036 | -1230 | ||
| 1012 | 18125 | 18200 | 18260 | 17950 | 18100 | 18075 | -25 | -50 | 1114726 | 274826 | -7620 | ||
| 1101 | 18260 | 18325 | 18395 | 18080 | 18255 | 18210 | -5 | -50 | 441620 | 176114 | 24614 | ||
| 1102 | 18350 | 18425 | 18470 | 18195 | 18355 | 18300 | 5 | -50 | 3928 | 6714 | -38 | ||
| 1103 | 18425 | 18555 | 18560 | 18300 | 18410 | 18395 | -15 | -30 | 652 | 3564 | 32 | ||
| 1104 | 18540 | 18600 | 18600 | 18375 | 18485 | 18475 | -55 | -65 | 66 | 1034 | -8 | ||
| 1105 | 18555 | 18560 | 18735 | 18385 | 18610 | 18555 | 55 | 0 | 240 | 2510 | 26 | ||
| 1106 | 18670 | 18780 | 18825 | 18505 | 18650 | 18625 | -20 | -45 | 18 | 2430 | 2 | ||
| 1107 | 18675 | 18730 | 18775 | 18615 | 18615 | 18705 | -60 | 30 | 40 | 572 | -8 | ||
| 1108 | 18810 | 18490 | 18825 | 18490 | 18685 | 18670 | -125 | -140 | 16 | 116 | 6 | ||
| 小计 | 1578816 | 534746 | 15350 | ||||||||||
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。