| 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 | 1110 | 16605 | 16790 | 17050 | 16785 | 16930 | 16870 | 325 | 265 | 6602 | 39346 | -2548 | |
| 1111 | 16340 | 16630 | 16790 | 16580 | 16695 | 16665 | 355 | 325 | 21654 | 72828 | -4074 | ||
| 1112 | 16170 | 16385 | 16620 | 16330 | 16530 | 16475 | 360 | 305 | 141952 | 109846 | -8056 | ||
| 1201 | 16070 | 16290 | 16545 | 16195 | 16480 | 16380 | 410 | 310 | 31908 | 47180 | -2702 | ||
| 1202 | 16025 | 16150 | 16510 | 16150 | 16465 | 16315 | 440 | 290 | 14866 | 23266 | -1922 | ||
| 1203 | 15945 | 15690 | 16480 | 15690 | 16420 | 16315 | 475 | 370 | 1426 | 8612 | -440 | ||
| 1204 | 15890 | 16250 | 16510 | 16190 | 16465 | 16320 | 575 | 430 | 388 | 2186 | -34 | ||
| 1205 | 16135 | 16470 | 16545 | 16250 | 16440 | 16375 | 305 | 240 | 236 | 2678 | -68 | ||
| 1206 | 16035 | 16260 | 16570 | 16260 | 16570 | 16365 | 535 | 330 | 230 | 1346 | -28 | ||
| 1207 | 16140 | 16055 | 16605 | 16055 | 16605 | 16340 | 465 | 200 | 234 | 1252 | -50 | ||
| 1208 | 16470 | 16745 | 16745 | 16360 | 16610 | 16460 | 140 | -10 | 86 | 424 | -44 | ||
| 1209 | 16445 | 16400 | 16600 | 16400 | 16600 | 16510 | 155 | 65 | 10 | 200 | 0 | ||
| 小计 | 219592 | 309164 | -19966 | ||||||||||
| 黄金 | 1110 | 361.94 | 343.84 | 343.84 | 343.84 | 343.84 | 343.84 | -18.10 | -18.10 | 2 | 4 | 0 | |
| 1111 | 343.87 | 338.34 | 344.88 | 337.04 | 341.57 | 340.77 | -2.30 | -3.10 | 46 | 94 | 0 | ||
| 1112 | 342.64 | 338.34 | 343.56 | 336.21 | 341.44 | 339.82 | -1.20 | -2.82 | 238134 | 60898 | -2622 | ||
| 1201 | 343.26 | 343.26 | 344.40 | 336.89 | 343.04 | 340.59 | -0.22 | -2.67 | 2626 | 712 | 44 | ||
| 1202 | 341.28 | 338.98 | 343.93 | 337.55 | 341.38 | 340.01 | 0.10 | -1.27 | 88 | 118 | -30 | ||
| 1203 | 341.95 | 339.80 | 343.45 | 337.25 | 343.45 | 339.51 | 1.50 | -2.44 | 36 | 66 | -14 | ||
| 1204 | 346.96 | 339.37 | 340.64 | 338.15 | 340.64 | 339.28 | -6.32 | -7.68 | 14 | 28 | 0 | ||
| 1205 | 341.63 | 334.20 | 343.68 | 334.20 | 343.68 | 339.62 | 2.05 | -2.01 | 24 | 20 | -2 | ||
| 1206 | 343.77 | 338.00 | 344.53 | 337.00 | 342.23 | 340.47 | -1.54 | -3.30 | 9348 | 7916 | -76 | ||
| 1207 | 341.86 | 338.86 | 343.80 | 338.86 | 343.80 | 340.44 | 1.94 | -1.42 | 8 | 16 | -2 | ||
| 1208 | 340.35 | 338.93 | 338.93 | -1.42 | -1.42 | 4 | 0 | ||||||
| 1209 | 325.34 | 338.04 | 341.60 | 337.00 | 341.60 | 339.27 | 16.26 | 13.93 | 96 | 32 | -30 | ||
| 小计 | 250422 | 69908 | -2732 | ||||||||||
| 铜 | 1110 | 55150 | 55990 | 56260 | 54610 | 55440 | 55370 | 290 | 220 | 13286 | 22352 | -2670 | |
| 1111 | 55150 | 55850 | 56000 | 54460 | 55310 | 55290 | 160 | 140 | 52282 | 56680 | -10542 | ||
| 1112 | 55040 | 55550 | 55900 | 54320 | 55040 | 55140 | 0 | 100 | 932544 | 212866 | -10228 | ||
| 1201 | 55060 | 55780 | 55850 | 54280 | 55010 | 55030 | -50 | -30 | 106240 | 64684 | 6976 | ||
| 1202 | 54710 | 55800 | 55880 | 54350 | 55070 | 55110 | 360 | 400 | 9600 | 16360 | -182 | ||
| 1203 | 54770 | 53290 | 56010 | 53290 | 55140 | 55220 | 370 | 450 | 2152 | 6934 | 826 | ||
| 1204 | 54930 | 55810 | 56300 | 54340 | 55170 | 55230 | 240 | 300 | 2102 | 4672 | 858 | ||
| 1205 | 55040 | 55310 | 56800 | 54490 | 55470 | 55190 | 430 | 150 | 1260 | 2252 | -82 | ||
| 1206 | 54790 | 58250 | 58250 | 54780 | 55440 | 55640 | 650 | 850 | 522 | 2386 | -24 | ||
| 1207 | 55170 | 55800 | 56120 | 54670 | 55580 | 55470 | 410 | 300 | 100 | 878 | 50 | ||
| 1208 | 55040 | 56340 | 56340 | 54600 | 55660 | 55550 | 620 | 510 | 96 | 424 | 20 | ||
| 1209 | 54210 | 58180 | 58180 | 54660 | 55630 | 55470 | 1420 | 1260 | 174 | 292 | 22 | ||
| 小计 | 1120358 | 390780 | -14976 | ||||||||||
| 铅 | 1110 | 13910 | 14290 | 14400 | 13625 | 14300 | 14235 | 390 | 325 | 356 | 936 | -198 | |
| 1111 | 13955 | 14205 | 14545 | 14205 | 14385 | 14340 | 430 | 385 | 2360 | 3152 | -90 | ||
| 1112 | 14175 | 14100 | 14885 | 14100 | 14460 | 14470 | 285 | 295 | 318 | 732 | 74 | ||
| 1201 | 14270 | 14760 | 14795 | 14460 | 14695 | 14600 | 425 | 330 | 62 | 102 | -2 | ||
| 1202 | 14145 | 14470 | 14470 | 325 | 325 | 4 | 0 | ||||||
| 1203 | 14180 | 14880 | 14880 | 14750 | 14750 | 14815 | 570 | 635 | 4 | 4 | -4 | ||
| 1204 | 14530 | 15180 | 15180 | 650 | 650 | 40 | 0 | ||||||
| 1205 | 14420 | 15065 | 15065 | 645 | 645 | 0 | |||||||
| 1206 | 14365 | 15005 | 15005 | 640 | 640 | 2 | 0 | ||||||
| 1207 | 14490 | 15135 | 15135 | 645 | 645 | 0 | |||||||
| 1208 | 14125 | 14755 | 14755 | 630 | 630 | 0 | |||||||
| 1209 | 14125 | 14755 | 14755 | 630 | 630 | 0 | |||||||
| 小计 | 3100 | 4972 | -220 | ||||||||||
| 螺纹钢 | 1110 | 4752 | 4781 | 4781 | 4711 | 4730 | 4735 | -22 | -17 | 3538 | 7650 | -1406 | |
| 1111 | 4633 | 4657 | 4680 | 4640 | 4640 | 4654 | 7 | 21 | 154 | 234 | -84 | ||
| 1112 | 4489 | 4625 | 4625 | 4539 | 4550 | 4585 | 61 | 96 | 140 | 444 | -32 | ||
| 1201 | 4449 | 4490 | 4490 | 4420 | 4448 | 4455 | -1 | 6 | 684634 | 501436 | -50462 | ||
| 1202 | 4445 | 4452 | 4499 | 4448 | 4462 | 4477 | 17 | 32 | 64 | 246 | -4 | ||
| 1203 | 4466 | 4478 | 4501 | 4461 | 4461 | 4480 | -5 | 14 | 6 | 112 | -4 | ||
| 1204 | 4505 | 4505 | 4505 | 4470 | 4480 | 4481 | -25 | -24 | 70 | 236 | 22 | ||
| 1205 | 4462 | 4480 | 4485 | 4411 | 4444 | 4448 | -18 | -14 | 28148 | 70550 | 5940 | ||
| 1206 | 4511 | 4491 | 4491 | -20 | -20 | 96 | 0 | ||||||
| 1207 | 4409 | 4486 | 4488 | 4441 | 4441 | 4476 | 32 | 67 | 24 | 38 | -12 | ||
| 1208 | 4453 | 4453 | 4453 | 0 | 0 | 8 | 0 | ||||||
| 1209 | 4519 | 4519 | 4519 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 716778 | 581052 | -46042 | ||||||||||
| 锌 | 1110 | 14740 | 14795 | 14995 | 14685 | 14950 | 14870 | 210 | 130 | 6412 | 18658 | -1296 | |
| 1111 | 14750 | 14810 | 15060 | 14700 | 14935 | 14890 | 185 | 140 | 58620 | 83290 | -13130 | ||
| 1112 | 14790 | 14925 | 15225 | 14660 | 14975 | 14950 | 185 | 160 | 544936 | 216132 | -14010 | ||
| 1201 | 14875 | 15010 | 15180 | 14865 | 15020 | 15020 | 145 | 145 | 67068 | 70574 | 10080 | ||
| 1202 | 15005 | 15020 | 15255 | 14950 | 15120 | 15105 | 115 | 100 | 3320 | 6486 | 426 | ||
| 1203 | 14945 | 15095 | 15360 | 15065 | 15185 | 15175 | 240 | 230 | 2214 | 3128 | 720 | ||
| 1204 | 15245 | 15180 | 15430 | 15150 | 15260 | 15285 | 15 | 40 | 200 | 696 | 52 | ||
| 1205 | 15250 | 15350 | 15505 | 15220 | 15430 | 15375 | 180 | 125 | 160 | 430 | 22 | ||
| 1206 | 15080 | 15390 | 15755 | 15345 | 15530 | 15445 | 450 | 365 | 86 | 166 | 10 | ||
| 1207 | 15600 | 15610 | 15720 | 15410 | 15665 | 15585 | 65 | -15 | 172 | 300 | 138 | ||
| 1208 | 15550 | 15590 | 15795 | 15590 | 15635 | 15700 | 85 | 150 | 66 | 128 | 16 | ||
| 1209 | 15525 | 16015 | 16015 | 15525 | 15750 | 15735 | 225 | 210 | 22 | 28 | 4 | ||
| 小计 | 683276 | 400016 | -16968 | ||||||||||
|
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
|
1110
|
16605
|
16790
|
17050
|
16785
|
16930
|
16870
|
325
|
265
|
6602
|
39346
|
-2548
|
|
|
1111
|
16340
|
16630
|
16790
|
16580
|
16695
|
16665
|
355
|
325
|
21654
|
72828
|
-4074
|
||
|
1112
|
16170
|
16385
|
16620
|
16330
|
16530
|
16475
|
360
|
305
|
141952
|
109846
|
-8056
|
||
|
1201
|
16070
|
16290
|
16545
|
16195
|
16480
|
16380
|
410
|
310
|
31908
|
47180
|
-2702
|
||
|
1202
|
16025
|
16150
|
16510
|
16150
|
16465
|
16315
|
440
|
290
|
14866
|
23266
|
-1922
|
||
|
1203
|
15945
|
15690
|
16480
|
15690
|
16420
|
16315
|
475
|
370
|
1426
|
8612
|
-440
|
||
|
1204
|
15890
|
16250
|
16510
|
16190
|
16465
|
16320
|
575
|
430
|
388
|
2186
|
-34
|
||
|
1205
|
16135
|
16470
|
16545
|
16250
|
16440
|
16375
|
305
|
240
|
236
|
2678
|
-68
|
||
|
1206
|
16035
|
16260
|
16570
|
16260
|
16570
|
16365
|
535
|
330
|
230
|
1346
|
-28
|
||
|
1207
|
16140
|
16055
|
16605
|
16055
|
16605
|
16340
|
465
|
200
|
234
|
1252
|
-50
|
||
|
1208
|
16470
|
16745
|
16745
|
16360
|
16610
|
16460
|
140
|
-10
|
86
|
424
|
-44
|
||
|
1209
|
16445
|
16400
|
16600
|
16400
|
16600
|
16510
|
155
|
65
|
10
|
200
|
0
|
||
|
小计
|
219592
|
309164
|
-19966
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1110
|
361.94
|
343.84
|
343.84
|
343.84
|
343.84
|
343.84
|
-18.10
|
-18.10
|
2
|
4
|
0
|
|
|
1111
|
343.87
|
338.34
|
344.88
|
337.04
|
341.57
|
340.77
|
-2.30
|
-3.10
|
46
|
94
|
0
|
||
|
1112
|
342.64
|
338.34
|
343.56
|
336.21
|
341.44
|
339.82
|
-1.20
|
-2.82
|
238134
|
60898
|
-2622
|
||
|
1201
|
343.26
|
343.26
|
344.40
|
336.89
|
343.04
|
340.59
|
-0.22
|
-2.67
|
2626
|
712
|
44
|
||
|
1202
|
341.28
|
338.98
|
343.93
|
337.55
|
341.38
|
340.01
|
0.10
|
-1.27
|
88
|
118
|
-30
|
||
|
1203
|
341.95
|
339.80
|
343.45
|
337.25
|
343.45
|
339.51
|
1.50
|
-2.44
|
36
|
66
|
-14
|
||
|
1204
|
346.96
|
339.37
|
340.64
|
338.15
|
340.64
|
339.28
|
-6.32
|
-7.68
|
14
|
28
|
0
|
||
|
1205
|
341.63
|
334.20
|
343.68
|
334.20
|
343.68
|
339.62
|
2.05
|
-2.01
|
24
|
20
|
-2
|
||
|
1206
|
343.77
|
338.00
|
344.53
|
337.00
|
342.23
|
340.47
|
-1.54
|
-3.30
|
9348
|
7916
|
-76
|
||
|
1207
|
341.86
|
338.86
|
343.80
|
338.86
|
343.80
|
340.44
|
1.94
|
-1.42
|
8
|
16
|
-2
|
||
|
1208
|
340.35
|
338.93
|
338.93
|
-1.42
|
-1.42
|
4
|
0
|
||||||
|
1209
|
325.34
|
338.04
|
341.60
|
337.00
|
341.60
|
339.27
|
16.26
|
13.93
|
96
|
32
|
-30
|
||
|
小计
|
250422
|
69908
|
-2732
|
||||||||||
|
|
|||||||||||||
|
1110
|
55150
|
55990
|
56260
|
54610
|
55440
|
55370
|
290
|
220
|
13286
|
22352
|
-2670
|
||
|
1111
|
55150
|
55850
|
56000
|
54460
|
55310
|
55290
|
160
|
140
|
52282
|
56680
|
-10542
|
||
|
1112
|
55040
|
55550
|
55900
|
54320
|
55040
|
55140
|
0
|
100
|
932544
|
212866
|
-10228
|
||
|
1201
|
55060
|
55780
|
55850
|
54280
|
55010
|
55030
|
-50
|
-30
|
106240
|
64684
|
6976
|
||
|
1202
|
54710
|
55800
|
55880
|
54350
|
55070
|
55110
|
360
|
400
|
9600
|
16360
|
-182
|
||
|
1203
|
54770
|
53290
|
56010
|
53290
|
55140
|
55220
|
370
|
450
|
2152
|
6934
|
826
|
||
|
1204
|
54930
|
55810
|
56300
|
54340
|
55170
|
55230
|
240
|
300
|
2102
|
4672
|
858
|
||
|
1205
|
55040
|
55310
|
56800
|
54490
|
55470
|
55190
|
430
|
150
|
1260
|
2252
|
-82
|
||
|
1206
|
54790
|
58250
|
58250
|
54780
|
55440
|
55640
|
650
|
850
|
522
|
2386
|
-24
|
||
|
1207
|
55170
|
55800
|
56120
|
54670
|
55580
|
55470
|
410
|
300
|
100
|
878
|
50
|
||
|
1208
|
55040
|
56340
|
56340
|
54600
|
55660
|
55550
|
620
|
510
|
96
|
424
|
20
|
||
|
1209
|
54210
|
58180
|
58180
|
54660
|
55630
|
55470
|
1420
|
1260
|
174
|
292
|
22
|
||
|
小计
|
1120358
|
390780
|
-14976
|
||||||||||
|
|
|||||||||||||
|
铅
|
1110
|
13910
|
14290
|
14400
|
13625
|
14300
|
14235
|
390
|
325
|
356
|
936
|
-198
|
|
|
1111
|
13955
|
14205
|
14545
|
14205
|
14385
|
14340
|
430
|
385
|
2360
|
3152
|
-90
|
||
|
1112
|
14175
|
14100
|
14885
|
14100
|
14460
|
14470
|
285
|
295
|
318
|
732
|
74
|
||
|
1201
|
14270
|
14760
|
14795
|
14460
|
14695
|
14600
|
425
|
330
|
62
|
102
|
-2
|
||
|
1202
|
14145
|
14470
|
14470
|
325
|
325
|
4
|
0
|
||||||
|
1203
|
14180
|
14880
|
14880
|
14750
|
14750
|
14815
|
570
|
635
|
4
|
4
|
-4
|
||
|
1204
|
14530
|
15180
|
15180
|
650
|
650
|
40
|
0
|
||||||
|
1205
|
14420
|
15065
|
15065
|
645
|
645
|
0
|
|||||||
|
1206
|
14365
|
15005
|
15005
|
640
|
640
|
2
|
0
|
||||||
|
1207
|
14490
|
15135
|
15135
|
645
|
645
|
0
|
|||||||
|
1208
|
14125
|
14755
|
14755
|
630
|
630
|
0
|
|||||||
|
1209
|
14125
|
14755
|
14755
|
630
|
630
|
0
|
|||||||
|
小计
|
3100
|
4972
|
-220
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1110
|
4752
|
4781
|
4781
|
4711
|
4730
|
4735
|
-22
|
-17
|
3538
|
7650
|
-1406
|
|
|
1111
|
4633
|
4657
|
4680
|
4640
|
4640
|
4654
|
7
|
21
|
154
|
234
|
-84
|
||
|
1112
|
4489
|
4625
|
4625
|
4539
|
4550
|
4585
|
61
|
96
|
140
|
444
|
-32
|
||
|
1201
|
4449
|
4490
|
4490
|
4420
|
4448
|
4455
|
-1
|
6
|
684634
|
501436
|
-50462
|
||
|
1202
|
4445
|
4452
|
4499
|
4448
|
4462
|
4477
|
17
|
32
|
64
|
246
|
-4
|
||
|
1203
|
4466
|
4478
|
4501
|
4461
|
4461
|
4480
|
-5
|
14
|
6
|
112
|
-4
|
||
|
1204
|
4505
|
4505
|
4505
|
4470
|
4480
|
4481
|
-25
|
-24
|
70
|
236
|
22
|
||
|
1205
|
4462
|
4480
|
4485
|
4411
|
4444
|
4448
|
-18
|
-14
|
28148
|
70550
|
5940
|
||
|
1206
|
4511
|
4491
|
4491
|
-20
|
-20
|
96
|
0
|
||||||
|
1207
|
4409
|
4486
|
4488
|
4441
|
4441
|
4476
|
32
|
67
|
24
|
38
|
-12
|
||
|
1208
|
4453
|
4453
|
4453
|
0
|
0
|
8
|
0
|
||||||
|
1209
|
4519
|
4519
|
4519
|
0
|
0
|
2
|
0
|
||||||
|
小计
|
716778
|
581052
|
-46042
|
||||||||||
|
|
|||||||||||||
|
锌
|
1110
|
14740
|
14795
|
14995
|
14685
|
14950
|
14870
|
210
|
130
|
6412
|
18658
|
-1296
|
|
|
1111
|
14750
|
14810
|
15060
|
14700
|
14935
|
14890
|
185
|
140
|
58620
|
83290
|
-13130
|
||
|
1112
|
14790
|
14925
|
15225
|
14660
|
14975
|
14950
|
185
|
160
|
544936
|
216132
|
-14010
|
||
|
1201
|
14875
|
15010
|
15180
|
14865
|
15020
|
15020
|
145
|
145
|
67068
|
70574
|
10080
|
||
|
1202
|
15005
|
15020
|
15255
|
14950
|
15120
|
15105
|
115
|
100
|
3320
|
6486
|
426
|
||
|
1203
|
14945
|
15095
|
15360
|
15065
|
15185
|
15175
|
240
|
230
|
2214
|
3128
|
720
|
||
|
1204
|
15245
|
15180
|
15430
|
15150
|
15260
|
15285
|
15
|
40
|
200
|
696
|
52
|
||
|
1205
|
15250
|
15350
|
15505
|
15220
|
15430
|
15375
|
180
|
125
|
160
|
430
|
22
|
||
|
1206
|
15080
|
15390
|
15755
|
15345
|
15530
|
15445
|
450
|
365
|
86
|
166
|
10
|
||
|
1207
|
15600
|
15610
|
15720
|
15410
|
15665
|
15585
|
65
|
-15
|
172
|
300
|
138
|
||
|
1208
|
15550
|
15590
|
15795
|
15590
|
15635
|
15700
|
85
|
150
|
66
|
128
|
16
|
||
|
1209
|
15525
|
16015
|
16015
|
15525
|
15750
|
15735
|
225
|
210
|
22
|
28
|
4
|
||
|
小计
|
683276
|
400016
|
-16968
|
||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、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、线材为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。
