| 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 | 1101 | 16395 | 16395 | 16450 | 16375 | 16425 | 16405 | 30 | 10 | 2428 | 23874 | -900 | |
| 1102 | 16555 | 16545 | 16620 | 16535 | 16620 | 16565 | 65 | 10 | 6954 | 43606 | -3110 | ||
| 1103 | 16725 | 16740 | 16820 | 16700 | 16815 | 16755 | 90 | 30 | 25914 | 96046 | 1260 | ||
| 1104 | 16885 | 16890 | 16995 | 16855 | 16985 | 16920 | 100 | 35 | 16264 | 45682 | 5198 | ||
| 1105 | 17010 | 17010 | 17120 | 16985 | 17070 | 17040 | 60 | 30 | 4280 | 16570 | 1154 | ||
| 1106 | 17085 | 17100 | 17200 | 17070 | 17120 | 17100 | 35 | 15 | 3144 | 8366 | 1264 | ||
| 1107 | 17250 | 17205 | 17300 | 17140 | 17240 | 17230 | -10 | -20 | 1796 | 3652 | 812 | ||
| 1108 | 17375 | 17350 | 17470 | 17295 | 17295 | 17385 | -80 | 10 | 432 | 1320 | -18 | ||
| 1109 | 17530 | 17530 | 17650 | 17400 | 17400 | 17505 | -130 | -25 | 66 | 928 | 10 | ||
| 1110 | 17525 | 17750 | 17750 | 17515 | 17515 | 17575 | -10 | 50 | 14 | 260 | 0 | ||
| 1111 | 17625 | 17710 | 17710 | 17590 | 17590 | 17610 | -35 | -15 | 24 | 360 | 14 | ||
| 1112 | 17800 | 17790 | 17790 | 17610 | 17610 | 17715 | -190 | -85 | 12 | 86 | 6 | ||
| 小计 | 61328 | 240750 | 5690 | ||||||||||
| 黄金 | 1101 | 286.67 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 16.33 | 16.33 | 8 | 62 | 0 | |
| 1102 | 305.93 | 306.03 | 306.05 | 304.18 | 304.18 | 305.29 | -1.75 | -0.64 | 10 | 286 | 4 | ||
| 1103 | 304.56 | 306.66 | 306.87 | 305.77 | 306.87 | 306.43 | 2.31 | 1.87 | 6 | 148 | -2 | ||
| 1104 | 303.69 | 305.50 | 306.95 | 304.48 | 304.48 | 306.15 | 0.79 | 2.46 | 16 | 100 | 0 | ||
| 1105 | 305.21 | 307.68 | 307.68 | 2.47 | 2.47 | 92 | 0 | ||||||
| 1106 | 306.28 | 307.23 | 309.10 | 307.23 | 308.37 | 308.45 | 2.09 | 2.17 | 19304 | 79044 | 2986 | ||
| 1107 | 307.79 | 307.79 | 307.79 | 0.00 | 0.00 | 56 | 0 | ||||||
| 1108 | 311.12 | 313.32 | 313.32 | 2.20 | 2.20 | 4 | 0 | ||||||
| 1109 | 306.84 | 309.01 | 309.01 | 2.17 | 2.17 | 22 | 0 | ||||||
| 1110 | 307.00 | 309.30 | 311.14 | 309.30 | 310.05 | 310.15 | 3.05 | 3.15 | 16 | 48 | -6 | ||
| 1111 | 295.66 | 298.69 | 298.69 | 3.03 | 3.03 | 8 | 0 | ||||||
| 1112 | 303.01 | 310.90 | 311.70 | 309.00 | 309.45 | 310.75 | 6.44 | 7.74 | 24 | 20 | 18 | ||
| 小计 | 19384 | 79890 | 3000 | ||||||||||
| 铜 | 1101 | 68390 | 68340 | 70100 | 68200 | 70100 | 69370 | 1710 | 980 | 3856 | 15100 | -1266 | |
| 1102 | 68690 | 68610 | 70490 | 68450 | 70320 | 69640 | 1630 | 950 | 7072 | 30438 | -3360 | ||
| 1103 | 69140 | 69050 | 70850 | 68840 | 70820 | 69950 | 1680 | 810 | 143598 | 150280 | -14722 | ||
| 1104 | 69560 | 69580 | 71570 | 69280 | 71480 | 70670 | 1920 | 1110 | 221424 | 158662 | 60196 | ||
| 1105 | 69690 | 69790 | 71690 | 69500 | 71600 | 70710 | 1910 | 1020 | 6686 | 16064 | 1824 | ||
| 1106 | 69710 | 69660 | 71670 | 69530 | 71670 | 70810 | 1960 | 1100 | 306 | 2238 | 28 | ||
| 1107 | 69840 | 69650 | 71710 | 69560 | 71710 | 70920 | 1870 | 1080 | 102 | 986 | 20 | ||
| 1108 | 69790 | 69590 | 71630 | 69590 | 71470 | 71120 | 1680 | 1330 | 86 | 1254 | 62 | ||
| 1109 | 70160 | 69790 | 71620 | 69650 | 71620 | 70300 | 1460 | 140 | 116 | 556 | 8 | ||
| 1110 | 69630 | 69870 | 70990 | 69600 | 70990 | 69990 | 1360 | 360 | 26 | 230 | 0 | ||
| 1111 | 69820 | 70200 | 71680 | 70200 | 71680 | 71210 | 1860 | 1390 | 28 | 244 | -4 | ||
| 1112 | 69790 | 69750 | 71600 | 69750 | 71600 | 71370 | 1810 | 1580 | 106 | 170 | 80 | ||
| 小计 | 383406 | 376222 | 42866 | ||||||||||
| 螺纹钢 | 1101 | 4849 | 4858 | 4877 | 4851 | 4875 | 4865 | 26 | 16 | 2016 | 7996 | -1618 | |
| 1102 | 4800 | 4802 | 4836 | 4800 | 4836 | 4821 | 36 | 21 | 28 | 1218 | 0 | ||
| 1103 | 4767 | 4806 | 4822 | 4791 | 4818 | 4806 | 51 | 39 | 74 | 3784 | -62 | ||
| 1104 | 4738 | 4769 | 4794 | 4750 | 4794 | 4773 | 56 | 35 | 160 | 6674 | -40 | ||
| 1105 | 4754 | 4766 | 4792 | 4752 | 4791 | 4773 | 37 | 19 | 322462 | 574712 | -34262 | ||
| 1106 | 4746 | 4746 | 4778 | 4746 | 4778 | 4764 | 32 | 18 | 36 | 1290 | -18 | ||
| 1107 | 4740 | 4751 | 4780 | 4750 | 4780 | 4765 | 40 | 25 | 46 | 5060 | -8 | ||
| 1108 | 4773 | 4803 | 4805 | 4751 | 4782 | 4779 | 9 | 6 | 34 | 348 | 4 | ||
| 1109 | 4787 | 4783 | 4819 | 4782 | 4819 | 4803 | 32 | 16 | 176 | 1972 | -20 | ||
| 1110 | 4832 | 4835 | 4868 | 4832 | 4866 | 4852 | 34 | 20 | 5250 | 54962 | 272 | ||
| 1111 | 4818 | 4820 | 4848 | 4817 | 4843 | 4829 | 25 | 11 | 72 | 506 | -26 | ||
| 1112 | 4839 | 4839 | 4839 | 0 | 0 | 0 | |||||||
| 小计 | 330354 | 658522 | -35778 | ||||||||||
| 锌 | 1101 | 18765 | 18915 | 19240 | 18835 | 19230 | 19110 | 465 | 345 | 2888 | 13072 | 1746 | |
| 1102 | 18990 | 19135 | 19440 | 19040 | 19415 | 19290 | 425 | 300 | 7932 | 25458 | -3238 | ||
| 1103 | 19170 | 19385 | 19670 | 19250 | 19620 | 19455 | 450 | 285 | 404596 | 169962 | -48150 | ||
| 1104 | 19350 | 19550 | 19865 | 19420 | 19825 | 19670 | 475 | 320 | 406966 | 187492 | 43974 | ||
| 1105 | 19505 | 19850 | 20010 | 19585 | 19990 | 19835 | 485 | 330 | 9482 | 23428 | 534 | ||
| 1106 | 19660 | 19820 | 20140 | 19750 | 20120 | 19955 | 460 | 295 | 560 | 2308 | 8 | ||
| 1107 | 19695 | 19780 | 20200 | 19780 | 20160 | 20045 | 465 | 350 | 128 | 2746 | 20 | ||
| 1108 | 19910 | 20000 | 20300 | 20000 | 20290 | 20225 | 380 | 315 | 138 | 2870 | 24 | ||
| 1109 | 19985 | 20045 | 20430 | 20045 | 20320 | 20205 | 335 | 220 | 116 | 1786 | -14 | ||
| 1110 | 20040 | 20180 | 20415 | 20180 | 20400 | 20335 | 360 | 295 | 68 | 1628 | 38 | ||
| 1111 | 20020 | 20380 | 20450 | 20350 | 20450 | 20400 | 430 | 380 | 26 | 114 | 12 | ||
| 1112 | 20130 | 20305 | 20305 | 175 | 175 | 4 | 0 | ||||||
| 小计 | 832900 | 430868 | -5046 | ||||||||||
注：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。