| 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 | 16555 | 16590 | 16590 | 16520 | 16545 | 16555 | -10 | 0 | 970 | 11970 | -170 | |
| 1102 | 16660 | 16605 | 16690 | 16605 | 16620 | 16645 | -40 | -15 | 4338 | 33010 | -1526 | ||
| 1103 | 16800 | 16800 | 16840 | 16730 | 16740 | 16785 | -60 | -15 | 5884 | 69466 | -2644 | ||
| 1104 | 16940 | 16950 | 16990 | 16860 | 16860 | 16925 | -80 | -15 | 22678 | 84844 | 1872 | ||
| 1105 | 17040 | 17080 | 17095 | 16950 | 16950 | 17020 | -90 | -20 | 3558 | 26152 | 1274 | ||
| 1106 | 17110 | 17010 | 17160 | 17000 | 17000 | 17050 | -110 | -60 | 2560 | 15484 | 950 | ||
| 1107 | 17160 | 17160 | 17200 | 17015 | 17030 | 17065 | -130 | -95 | 1934 | 10970 | 1098 | ||
| 1108 | 17250 | 17210 | 17260 | 17060 | 17075 | 17110 | -175 | -140 | 1326 | 2474 | 578 | ||
| 1109 | 17375 | 17395 | 17395 | 17200 | 17200 | 17290 | -175 | -85 | 170 | 1240 | 116 | ||
| 1110 | 17405 | 17405 | 17405 | 17300 | 17300 | 17350 | -105 | -55 | 34 | 240 | -16 | ||
| 1111 | 17615 | 17460 | 17500 | 17460 | 17500 | 17480 | -115 | -135 | 14 | 362 | 6 | ||
| 1112 | 17600 | 17520 | 17520 | 17520 | 17520 | 17520 | -80 | -80 | 10 | 88 | -2 | ||
| 小计 | 43476 | 256300 | 1536 | ||||||||||
| 黄金 | 1101 | 296.14 | 296.00 | 296.14 | -0.14 | 0.00 | 0 | ||||||
| 1102 | 301.20 | 300.10 | 300.10 | 298.55 | 298.55 | 299.77 | -2.65 | -1.43 | 20 | 288 | -2 | ||
| 1103 | 294.08 | 293.80 | 293.80 | 292.55 | 293.40 | 293.36 | -0.68 | -0.72 | 28 | 114 | -14 | ||
| 1104 | 295.22 | 291.00 | 291.00 | 290.37 | 290.37 | 290.58 | -4.85 | -4.64 | 6 | 96 | -2 | ||
| 1105 | 296.68 | 294.50 | 294.50 | 292.14 | 293.20 | 293.58 | -3.48 | -3.10 | 8 | 92 | 0 | ||
| 1106 | 297.77 | 295.46 | 295.81 | 292.44 | 292.75 | 294.00 | -5.02 | -3.77 | 28964 | 54810 | -7674 | ||
| 1107 | 302.10 | 295.00 | 295.00 | 293.32 | 293.32 | 294.44 | -8.78 | -7.66 | 6 | 58 | 4 | ||
| 1108 | 303.22 | 303.10 | 303.10 | 293.70 | 293.70 | 298.40 | -9.52 | -4.82 | 4 | 6 | 0 | ||
| 1109 | 303.58 | 298.75 | 298.75 | -4.83 | -4.83 | 24 | 0 | ||||||
| 1110 | 300.25 | 297.70 | 297.70 | 296.20 | 296.20 | 296.70 | -4.05 | -3.55 | 6 | 50 | 2 | ||
| 1111 | 300.96 | 297.40 | 297.40 | -3.56 | -3.56 | 8 | 0 | ||||||
| 1112 | 300.29 | 298.03 | 298.20 | 295.69 | 295.70 | 296.92 | -4.59 | -3.37 | 112 | 170 | 64 | ||
| 小计 | 29154 | 55716 | -7622 | ||||||||||
| 铜 | 1101 | 70150 | 70500 | 70600 | 70310 | 70600 | 70460 | 450 | 310 | 2080 | 4650 | -1080 | |
| 1102 | 70560 | 71030 | 71200 | 70510 | 70600 | 70860 | 40 | 300 | 4476 | 20898 | -2266 | ||
| 1103 | 70960 | 71410 | 71690 | 70680 | 70870 | 71060 | -90 | 100 | 6146 | 73012 | -1358 | ||
| 1104 | 71400 | 71970 | 72150 | 71150 | 71290 | 71600 | -110 | 200 | 129944 | 175014 | 994 | ||
| 1105 | 71520 | 72100 | 72300 | 71280 | 71450 | 71740 | -70 | 220 | 10596 | 34768 | 3002 | ||
| 1106 | 71670 | 72120 | 72290 | 71380 | 71450 | 71820 | -220 | 150 | 1550 | 6002 | 910 | ||
| 1107 | 71550 | 72000 | 72000 | 71560 | 71560 | 71640 | 10 | 90 | 92 | 1074 | -52 | ||
| 1108 | 71610 | 72300 | 72300 | 71440 | 71460 | 71650 | -150 | 40 | 72 | 1324 | -2 | ||
| 1109 | 71800 | 72200 | 72400 | 71470 | 71470 | 71850 | -330 | 50 | 68 | 654 | -36 | ||
| 1110 | 71800 | 72100 | 72370 | 71700 | 71700 | 72090 | -100 | 290 | 14 | 244 | 4 | ||
| 1111 | 71680 | 71940 | 71940 | 71550 | 71550 | 71640 | -130 | -40 | 12 | 306 | 10 | ||
| 1112 | 71620 | 71620 | 71620 | 0 | 0 | 220 | 0 | ||||||
| 小计 | 155050 | 318166 | 126 | ||||||||||
| 螺纹钢 | 1101 | 4909 | 4875 | 4875 | 4875 | 4875 | 4875 | -34 | -34 | 60 | 240 | 0 | |
| 1102 | 4917 | 4929 | 4945 | 4919 | 4940 | 4936 | 23 | 19 | 194 | 642 | -92 | ||
| 1103 | 4898 | 4881 | 4938 | 4881 | 4929 | 4918 | 31 | 20 | 170 | 2326 | -40 | ||
| 1104 | 4898 | 4881 | 4942 | 4881 | 4907 | 4913 | 9 | 15 | 340 | 4376 | -64 | ||
| 1105 | 4891 | 4905 | 4933 | 4898 | 4919 | 4915 | 28 | 24 | 252814 | 531762 | -12386 | ||
| 1106 | 4893 | 4885 | 4945 | 4885 | 4912 | 4916 | 19 | 23 | 104 | 1254 | -22 | ||
| 1107 | 4887 | 4940 | 4940 | 4901 | 4915 | 4923 | 28 | 36 | 72 | 4698 | -6 | ||
| 1108 | 4927 | 4981 | 5043 | 4941 | 4944 | 4959 | 17 | 32 | 216 | 346 | 50 | ||
| 1109 | 4967 | 4975 | 4989 | 4943 | 4965 | 4976 | -2 | 9 | 514 | 2588 | 178 | ||
| 1110 | 5027 | 5040 | 5059 | 5016 | 5026 | 5036 | -1 | 9 | 132756 | 248220 | 6518 | ||
| 1111 | 5039 | 5077 | 5077 | 5027 | 5027 | 5051 | -12 | 12 | 32 | 456 | -2 | ||
| 1112 | 5016 | 5016 | 5016 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 387272 | 796918 | -5866 | ||||||||||
| 锌 | 1101 | 18775 | 18780 | 18940 | 18720 | 18720 | 18870 | -55 | 95 | 1740 | 13180 | 90 | |
| 1102 | 18990 | 19000 | 19150 | 18905 | 18960 | 19030 | -30 | 40 | 1660 | 18178 | -434 | ||
| 1103 | 19145 | 19205 | 19345 | 19085 | 19100 | 19210 | -45 | 65 | 7528 | 43904 | -1762 | ||
| 1104 | 19345 | 19400 | 19540 | 19270 | 19300 | 19405 | -45 | 60 | 387688 | 243698 | 9448 | ||
| 1105 | 19525 | 19600 | 19720 | 19460 | 19490 | 19575 | -35 | 50 | 13160 | 26880 | 2210 | ||
| 1106 | 19700 | 19725 | 19870 | 19680 | 19690 | 19770 | -10 | 70 | 306 | 3130 | 14 | ||
| 1107 | 19810 | 19770 | 20035 | 19745 | 19810 | 19890 | 0 | 80 | 274 | 2462 | 8 | ||
| 1108 | 19945 | 19965 | 20070 | 19920 | 19920 | 19995 | -25 | 50 | 36 | 2962 | -8 | ||
| 1109 | 19960 | 19960 | 20090 | 19960 | 19965 | 20010 | 5 | 50 | 20 | 1838 | -2 | ||
| 1110 | 20065 | 20100 | 20200 | 19955 | 19955 | 20105 | -110 | 40 | 46 | 1734 | 8 | ||
| 1111 | 20060 | 20150 | 20350 | 20150 | 20325 | 20195 | 265 | 135 | 16 | 132 | -2 | ||
| 1112 | 19915 | 19925 | 19925 | 10 | 10 | 44 | 0 | ||||||
| 小计 | 412474 | 358142 | 9570 | ||||||||||
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。