| 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 | 1107 | 17500 | 17500 | 17535 | 17485 | 17490 | 17505 | -10 | 5 | 3290 | 43310 | -1650 | |
| 1108 | 17440 | 17410 | 17480 | 17410 | 17445 | 17440 | 5 | 0 | 5268 | 59290 | -1602 | ||
| 1109 | 17425 | 17350 | 17440 | 17340 | 17380 | 17390 | -45 | -35 | 28446 | 102068 | -2536 | ||
| 1110 | 17350 | 17300 | 17355 | 17255 | 17310 | 17305 | -40 | -45 | 8466 | 52562 | 864 | ||
| 1111 | 17280 | 17255 | 17275 | 17185 | 17255 | 17245 | -25 | -35 | 5816 | 35964 | 2966 | ||
| 1112 | 17270 | 17205 | 17245 | 17160 | 17210 | 17210 | -60 | -60 | 3662 | 22996 | 2020 | ||
| 1201 | 17280 | 17320 | 17320 | 17170 | 17200 | 17210 | -80 | -70 | 1450 | 3566 | 978 | ||
| 1202 | 17305 | 17250 | 17265 | 17205 | 17235 | 17235 | -70 | -70 | 116 | 976 | 44 | ||
| 1203 | 17320 | 17300 | 17300 | 17245 | 17245 | 17275 | -75 | -45 | 38 | 628 | 22 | ||
| 1204 | 17330 | 17215 | 17275 | 17215 | 17250 | 17245 | -80 | -85 | 6 | 208 | 0 | ||
| 1205 | 17375 | 17300 | 17320 | 17260 | 17260 | 17300 | -115 | -75 | 16 | 208 | 14 | ||
| 1206 | 17465 | 17285 | 17285 | 17285 | 17285 | 17285 | -180 | -180 | 2 | 42 | 2 | ||
| 小计 | 56576 | 321818 | 1122 | ||||||||||
| 黄金 | 1107 | 315.00 | 315.00 | 315.00 | 0.00 | 0.00 | 6 | 0 | |||||
| 1108 | 316.98 | 316.98 | 316.98 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1109 | 315.26 | 317.99 | 319.59 | 317.99 | 318.60 | 318.77 | 3.34 | 3.51 | 8 | 18 | 2 | ||
| 1110 | 314.00 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | 5.30 | 5.30 | 10 | 20 | -10 | ||
| 1111 | 314.76 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | 4.34 | 4.34 | 2 | 58 | 0 | ||
| 1112 | 315.70 | 318.02 | 320.11 | 317.55 | 319.55 | 319.04 | 3.85 | 3.34 | 16230 | 41600 | -1492 | ||
| 1201 | 315.90 | 317.99 | 320.29 | 317.64 | 319.78 | 318.88 | 3.88 | 2.98 | 58 | 90 | -14 | ||
| 1202 | 311.62 | 319.00 | 319.81 | 319.00 | 319.81 | 319.27 | 8.19 | 7.65 | 12 | 96 | 0 | ||
| 1203 | 312.33 | 319.40 | 320.00 | 319.40 | 320.00 | 319.75 | 7.67 | 7.42 | 10 | 82 | 6 | ||
| 1204 | 311.97 | 311.97 | 311.97 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1205 | 311.86 | 319.05 | 320.45 | 319.05 | 320.10 | 319.66 | 8.24 | 7.80 | 8 | 4 | 0 | ||
| 1206 | 316.30 | 318.50 | 320.70 | 318.48 | 320.00 | 319.65 | 3.70 | 3.35 | 30 | 144 | 12 | ||
| 小计 | 16368 | 42152 | -1496 | ||||||||||
| 铜 | 1107 | 70780 | 70840 | 71170 | 70750 | 71010 | 70980 | 230 | 200 | 2790 | 13570 | -1000 | |
| 1108 | 70820 | 70720 | 71200 | 70600 | 71030 | 70970 | 210 | 150 | 6148 | 53668 | -2430 | ||
| 1109 | 70780 | 70760 | 71300 | 70520 | 71050 | 70950 | 270 | 170 | 125352 | 167808 | 8356 | ||
| 1110 | 70820 | 70680 | 71300 | 70600 | 71100 | 70970 | 280 | 150 | 15556 | 36192 | 3470 | ||
| 1111 | 70790 | 70820 | 71250 | 70600 | 71070 | 70990 | 280 | 200 | 1672 | 10386 | 344 | ||
| 1112 | 70740 | 70820 | 71200 | 70600 | 71180 | 70980 | 440 | 240 | 494 | 4952 | -16 | ||
| 1201 | 70740 | 71580 | 71580 | 70610 | 71130 | 71010 | 390 | 270 | 304 | 2286 | 26 | ||
| 1202 | 70630 | 70910 | 71090 | 70750 | 71090 | 70940 | 460 | 310 | 18 | 1194 | -2 | ||
| 1203 | 70750 | 70880 | 71100 | 70880 | 71100 | 70940 | 350 | 190 | 28 | 546 | -2 | ||
| 1204 | 70720 | 70580 | 71120 | 70580 | 71000 | 70940 | 280 | 220 | 20 | 524 | 0 | ||
| 1205 | 70520 | 70950 | 71000 | 70920 | 70980 | 70970 | 460 | 450 | 12 | 248 | -2 | ||
| 1206 | 70700 | 70880 | 70880 | 180 | 180 | 130 | 0 | ||||||
| 小计 | 152394 | 291504 | 8744 | ||||||||||
| 铅 | 1109 | 17300 | 17285 | 17385 | 17225 | 17320 | 17300 | 20 | 0 | 1558 | 9924 | -62 | |
| 1110 | 17370 | 17325 | 17355 | 17325 | 17355 | 17345 | -15 | -25 | 6 | 258 | 0 | ||
| 1111 | 17355 | 17330 | 17330 | -25 | -25 | 8 | 0 | ||||||
| 1112 | 17760 | 17750 | 17750 | -10 | -10 | 18 | 0 | ||||||
| 1201 | 17650 | 17620 | 17620 | -30 | -30 | 12 | 0 | ||||||
| 1202 | 17390 | 17360 | 17360 | -30 | -30 | 4 | 0 | ||||||
| 1203 | 17560 | 17530 | 17530 | -30 | -30 | 0 | |||||||
| 1204 | 17750 | 17705 | 18090 | 17705 | 18090 | 17895 | 340 | 145 | 4 | 20 | 2 | ||
| 1205 | 18300 | 18450 | 18450 | 150 | 150 | 0 | |||||||
| 1206 | 18300 | 18450 | 18450 | 150 | 150 | 0 | |||||||
| 小计 | 1568 | 10244 | -60 | ||||||||||
| 螺纹钢 | 1107 | 5160 | 5160 | 5160 | 5160 | 5160 | 5160 | 0 | 0 | 60 | 420 | -60 | |
| 1108 | 5029 | 5035 | 5035 | 5025 | 5025 | 5030 | -4 | 1 | 4 | 332 | -2 | ||
| 1109 | 4902 | 4909 | 4912 | 4901 | 4904 | 4908 | 2 | 6 | 24 | 994 | -2 | ||
| 1110 | 4801 | 4803 | 4823 | 4798 | 4808 | 4807 | 7 | 6 | 271504 | 699160 | -2252 | ||
| 1111 | 4806 | 4803 | 4803 | 4803 | 4803 | 4803 | -3 | -3 | 6 | 616 | 4 | ||
| 1112 | 4814 | 4799 | 4815 | 4799 | 4815 | 4802 | 1 | -12 | 54 | 242 | -8 | ||
| 1201 | 4823 | 4825 | 4849 | 4825 | 4833 | 4837 | 10 | 14 | 26216 | 115700 | 4708 | ||
| 1202 | 4820 | 4815 | 4815 | 4815 | 4815 | 4815 | -5 | -5 | 8 | 74 | 0 | ||
| 1203 | 4800 | 4808 | 4817 | 4808 | 4809 | 4811 | 9 | 11 | 10 | 68 | -2 | ||
| 1204 | 4787 | 4830 | 4832 | 4830 | 4832 | 4831 | 45 | 44 | 4 | 212 | 0 | ||
| 1205 | 4836 | 4887 | 4887 | 4830 | 4830 | 4850 | -6 | 14 | 300 | 930 | 20 | ||
| 1206 | 4808 | 4834 | 4835 | 4831 | 4831 | 4833 | 23 | 25 | 10 | 78 | 2 | ||
| 小计 | 298200 | 818826 | 2408 | ||||||||||
| 锌 | 1107 | 17870 | 17810 | 17900 | 17800 | 17865 | 17860 | -5 | -10 | 1450 | 11130 | -450 | |
| 1108 | 18025 | 18000 | 18070 | 17910 | 18000 | 17995 | -25 | -30 | 6916 | 43038 | -2036 | ||
| 1109 | 18170 | 18090 | 18225 | 18050 | 18140 | 18135 | -30 | -35 | 192846 | 203168 | -2248 | ||
| 1110 | 18290 | 18200 | 18340 | 18165 | 18275 | 18255 | -15 | -35 | 37320 | 98034 | 6846 | ||
| 1111 | 18385 | 18275 | 18400 | 18275 | 18335 | 18340 | -50 | -45 | 1120 | 11660 | 38 | ||
| 1112 | 18435 | 18410 | 18465 | 18380 | 18420 | 18420 | -15 | -15 | 128 | 5012 | 4 | ||
| 1201 | 18540 | 18510 | 18595 | 18430 | 18520 | 18520 | -20 | -20 | 230 | 2814 | 58 | ||
| 1202 | 18580 | 18535 | 18535 | 18535 | 18535 | 18535 | -45 | -45 | 2 | 590 | 0 | ||
| 1203 | 18625 | 18565 | 18700 | 18565 | 18640 | 18640 | 15 | 15 | 40 | 224 | -2 | ||
| 1204 | 18700 | 18530 | 18730 | 18530 | 18710 | 18660 | 10 | -40 | 24 | 174 | -2 | ||
| 1205 | 18745 | 18745 | 18815 | 18745 | 18815 | 18765 | 70 | 20 | 12 | 60 | -6 | ||
| 1206 | 18365 | 18820 | 18995 | 18810 | 18855 | 18865 | 490 | 500 | 18 | 16 | 12 | ||
| 小计 | 240106 | 375920 | 2214 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、铅为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；铅为25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。