| 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 | 16515 | 16485 | 16545 | 16470 | 16520 | 16505 | 5 | -10 | 2680 | 21410 | -1480 | |
| 1102 | 16680 | 16675 | 16685 | 16620 | 16670 | 16645 | -10 | -35 | 2900 | 38868 | -332 | ||
| 1103 | 16890 | 16850 | 16860 | 16800 | 16840 | 16830 | -50 | -60 | 8488 | 86078 | -2632 | ||
| 1104 | 17090 | 17010 | 17035 | 16975 | 17015 | 17010 | -75 | -80 | 21566 | 60314 | 838 | ||
| 1105 | 17210 | 17110 | 17155 | 17110 | 17120 | 17130 | -90 | -80 | 2972 | 18702 | 1470 | ||
| 1106 | 17315 | 17230 | 17250 | 17205 | 17205 | 17220 | -110 | -95 | 2496 | 9958 | 702 | ||
| 1107 | 17395 | 17340 | 17340 | 17270 | 17275 | 17280 | -120 | -115 | 2054 | 4784 | 1128 | ||
| 1108 | 17565 | 17440 | 17440 | 17400 | 17410 | 17410 | -155 | -155 | 110 | 1362 | 2 | ||
| 1109 | 17600 | 17490 | 17490 | 17490 | 17490 | 17490 | -110 | -110 | 8 | 956 | 6 | ||
| 1110 | 17650 | 17630 | 17630 | -20 | -20 | 260 | 0 | ||||||
| 1111 | 17760 | 17760 | 17760 | 0 | 0 | 360 | 0 | ||||||
| 1112 | 17860 | 17800 | 17800 | 17800 | 17800 | 17800 | -60 | -60 | 2 | 92 | 2 | ||
| 小计 | 43276 | 243144 | -296 | ||||||||||
| 黄金 | 1101 | 297.00 | 296.50 | 296.50 | 296.00 | 296.00 | 296.14 | -1.00 | -0.86 | 60 | -60 | ||
| 1102 | 308.00 | 299.00 | 300.40 | 299.00 | 300.17 | 299.95 | -7.83 | -8.05 | 50 | 292 | 4 | ||
| 1103 | 306.10 | 306.10 | 306.10 | 296.00 | 298.40 | 298.95 | -7.70 | -7.15 | 54 | 126 | -22 | ||
| 1104 | 306.19 | 298.96 | 298.96 | 297.15 | 298.67 | 298.36 | -7.52 | -7.83 | 22 | 102 | 2 | ||
| 1105 | 307.21 | 303.00 | 303.00 | 299.44 | 299.50 | 300.29 | -7.71 | -6.92 | 18 | 88 | -2 | ||
| 1106 | 308.13 | 300.00 | 300.80 | 298.88 | 299.95 | 299.93 | -8.18 | -8.20 | 39874 | 62610 | -10036 | ||
| 1107 | 307.03 | 301.23 | 301.23 | 301.23 | 301.23 | 301.23 | -5.80 | -5.80 | 2 | 56 | -2 | ||
| 1108 | 310.99 | 305.11 | 305.11 | -5.88 | -5.88 | 6 | 0 | ||||||
| 1109 | 307.77 | 301.95 | 301.95 | -5.82 | -5.82 | 26 | 0 | ||||||
| 1110 | 309.60 | 303.00 | 303.00 | 300.98 | 300.98 | 301.89 | -8.62 | -7.71 | 8 | 46 | 0 | ||
| 1111 | 296.74 | 296.74 | 296.74 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1112 | 309.98 | 302.39 | 302.80 | 301.12 | 302.13 | 301.92 | -7.85 | -8.06 | 24 | 30 | 10 | ||
| 小计 | 40112 | 63390 | -10106 | ||||||||||
| 铜 | 1101 | 71180 | 70400 | 70450 | 69980 | 70200 | 70200 | -980 | -980 | 2500 | 13510 | -860 | |
| 1102 | 71610 | 70730 | 70890 | 70300 | 70500 | 70600 | -1110 | -1010 | 4320 | 25642 | -1684 | ||
| 1103 | 71940 | 70900 | 71220 | 70390 | 70750 | 70820 | -1190 | -1120 | 34998 | 104762 | -11686 | ||
| 1104 | 72510 | 71520 | 71800 | 70810 | 71280 | 71330 | -1230 | -1180 | 238022 | 175530 | -784 | ||
| 1105 | 72740 | 71800 | 71950 | 71000 | 71350 | 71470 | -1390 | -1270 | 7410 | 20362 | 1936 | ||
| 1106 | 72740 | 71470 | 72000 | 71130 | 71350 | 71500 | -1390 | -1240 | 2142 | 3722 | 1296 | ||
| 1107 | 72800 | 71800 | 71930 | 71130 | 71520 | 71510 | -1280 | -1290 | 94 | 1012 | 2 | ||
| 1108 | 73010 | 72000 | 72100 | 71170 | 71700 | 71780 | -1310 | -1230 | 76 | 1274 | -24 | ||
| 1109 | 72740 | 72210 | 72210 | 71290 | 71350 | 71730 | -1390 | -1010 | 132 | 580 | 8 | ||
| 1110 | 73200 | 71490 | 71790 | 71170 | 71790 | 71450 | -1410 | -1750 | 20 | 240 | 2 | ||
| 1111 | 72840 | 71800 | 71880 | 71100 | 71640 | 71690 | -1200 | -1150 | 16 | 270 | 4 | ||
| 1112 | 72800 | 72300 | 72300 | 71300 | 71510 | 71930 | -1290 | -870 | 32 | 206 | -8 | ||
| 小计 | 289762 | 347110 | -11798 | ||||||||||
| 螺纹钢 | 1101 | 4933 | 4940 | 4941 | 4914 | 4914 | 4936 | -19 | 3 | 3240 | 1320 | -3060 | |
| 1102 | 4866 | 4884 | 4950 | 4845 | 4850 | 4881 | -16 | 15 | 114 | 1276 | 14 | ||
| 1103 | 4820 | 4804 | 4830 | 4804 | 4808 | 4821 | -12 | 1 | 212 | 3656 | -76 | ||
| 1104 | 4818 | 4815 | 4823 | 4797 | 4797 | 4801 | -21 | -17 | 124 | 6530 | -48 | ||
| 1105 | 4823 | 4800 | 4817 | 4789 | 4793 | 4807 | -30 | -16 | 214902 | 561420 | -15514 | ||
| 1106 | 4820 | 4846 | 4846 | 4795 | 4795 | 4807 | -25 | -13 | 74 | 1388 | 22 | ||
| 1107 | 4816 | 4795 | 4826 | 4795 | 4815 | 4817 | -1 | 1 | 140 | 4986 | -50 | ||
| 1108 | 4826 | 4803 | 4839 | 4803 | 4829 | 4824 | 3 | -2 | 12 | 340 | -6 | ||
| 1109 | 4850 | 4826 | 4870 | 4826 | 4850 | 4858 | 0 | 8 | 434 | 2186 | 14 | ||
| 1110 | 4916 | 4901 | 4935 | 4885 | 4916 | 4924 | 0 | 8 | 49050 | 93760 | 21912 | ||
| 1111 | 4911 | 4841 | 4923 | 4828 | 4912 | 4901 | 1 | -10 | 160 | 340 | -44 | ||
| 1112 | 4880 | 4880 | 4880 | 4880 | 4880 | 4880 | 0 | 0 | 2 | 2 | 2 | ||
| 小计 | 268464 | 677204 | 3166 | ||||||||||
| 锌 | 1101 | 19165 | 19040 | 19085 | 18825 | 18910 | 18975 | -255 | -190 | 1160 | 13610 | 70 | |
| 1102 | 19380 | 19235 | 19295 | 19070 | 19130 | 19170 | -250 | -210 | 2204 | 20638 | -920 | ||
| 1103 | 19580 | 19435 | 19500 | 19260 | 19285 | 19365 | -295 | -215 | 74710 | 83564 | -14748 | ||
| 1104 | 19795 | 19610 | 19695 | 19450 | 19475 | 19565 | -320 | -230 | 465108 | 238806 | 3596 | ||
| 1105 | 19925 | 19800 | 19855 | 19605 | 19640 | 19720 | -285 | -205 | 6392 | 20228 | 176 | ||
| 1106 | 20070 | 19995 | 19995 | 19760 | 19930 | 19845 | -140 | -225 | 278 | 2466 | 6 | ||
| 1107 | 20120 | 19930 | 20075 | 19835 | 19905 | 19930 | -215 | -190 | 102 | 2798 | 10 | ||
| 1108 | 20240 | 20030 | 20095 | 19950 | 19950 | 19995 | -290 | -245 | 74 | 2830 | -34 | ||
| 1109 | 20335 | 20205 | 20205 | 20050 | 20115 | 20115 | -220 | -220 | 32 | 1736 | -16 | ||
| 1110 | 20450 | 20245 | 20305 | 20055 | 20160 | 20165 | -290 | -285 | 26 | 1640 | 2 | ||
| 1111 | 20565 | 20250 | 20315 | 20250 | 20315 | 20270 | -250 | -295 | 6 | 98 | -2 | ||
| 1112 | 20460 | 20450 | 20450 | 20260 | 20260 | 20355 | -200 | -105 | 4 | 10 | 2 | ||
| 小计 | 550096 | 388424 | -11858 | ||||||||||
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。