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 | 1002 | 15810 | 15820 | 15870 | 15780 | 15870 | 15830 | 60 | 20 | 1870 | 17330 | -140 | |
1003 | 15950 | 15970 | 16080 | 15935 | 16060 | 16015 | 110 | 65 | 1898 | 34102 | 230 | ||
1004 | 16055 | 16115 | 16230 | 16050 | 16160 | 16130 | 105 | 75 | 7588 | 67942 | -1402 | ||
1005 | 16225 | 16300 | 16390 | 16200 | 16305 | 16280 | 80 | 55 | 130992 | 104850 | -456 | ||
1006 | 16365 | 16480 | 16520 | 16335 | 16440 | 16410 | 75 | 45 | 27198 | 57060 | 3598 | ||
1007 | 16435 | 16470 | 16595 | 16420 | 16500 | 16485 | 65 | 50 | 4152 | 34468 | 1304 | ||
1008 | 16515 | 16600 | 16625 | 16520 | 16625 | 16565 | 110 | 50 | 210 | 9158 | -10 | ||
1009 | 16585 | 16600 | 16715 | 16600 | 16715 | 16650 | 130 | 65 | 190 | 5112 | 0 | ||
1010 | 16670 | 16700 | 16800 | 16700 | 16800 | 16740 | 130 | 70 | 290 | 2578 | -84 | ||
1011 | 16760 | 16885 | 16885 | 16810 | 16865 | 16845 | 105 | 85 | 38 | 1378 | -4 | ||
1012 | 16770 | 17070 | 17070 | 16780 | 16930 | 16925 | 160 | 155 | 14 | 1080 | -8 | ||
1101 | 16815 | 16835 | 17020 | 16830 | 16995 | 16940 | 180 | 125 | 48 | 96 | 16 | ||
小计 | 174488 | 335154 | 3044 | ||||||||||
黄金 | 1002 | 240.00 | 240.00 | 240.00 | 0.00 | 0.00 | 12 | 0 | |||||
1003 | 233.88 | 233.88 | 233.88 | 0.00 | 0.00 | 74 | 0 | ||||||
1004 | 235.33 | 235.82 | 235.82 | 0.49 | 0.49 | 34 | 0 | ||||||
1005 | 235.30 | 236.97 | 236.97 | 235.78 | 236.58 | 236.31 | 1.28 | 1.01 | 26 | 138 | -2 | ||
1006 | 235.49 | 236.50 | 237.18 | 236.10 | 236.86 | 236.78 | 1.37 | 1.29 | 18356 | 55750 | -4 | ||
1007 | 238.26 | 239.56 | 239.56 | 1.30 | 1.30 | 60 | 0 | ||||||
1008 | 237.07 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | 0.48 | 0.48 | 2 | 28 | 0 | ||
1009 | 236.35 | 237.26 | 237.26 | 237.26 | 237.26 | 237.26 | 0.91 | 0.91 | 2 | 68 | -2 | ||
1010 | 236.66 | 236.66 | 236.66 | 0.00 | 0.00 | 168 | 0 | ||||||
1011 | 236.04 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 1.76 | 1.76 | 2 | 34 | 0 | ||
1012 | 236.52 | 238.00 | 238.09 | 237.68 | 237.68 | 237.96 | 1.16 | 1.44 | 22 | 352 | 4 | ||
1101 | 239.67 | 239.67 | 239.67 | 0.00 | 0.00 | 2 | 0 | ||||||
小计 | 18410 | 56720 | -4 | ||||||||||
铜 | 1002 | 51930 | 53750 | 53750 | 52250 | 52550 | 52570 | 620 | 640 | 2390 | 3740 | -340 | |
1003 | 51960 | 52610 | 53050 | 52360 | 52550 | 52620 | 590 | 660 | 1286 | 18782 | -190 | ||
1004 | 51920 | 52340 | 53280 | 52330 | 52650 | 52610 | 730 | 690 | 6722 | 42844 | -256 | ||
1005 | 51880 | 52420 | 53280 | 52310 | 52560 | 52640 | 680 | 760 | 287140 | 188590 | -6846 | ||
1006 | 51920 | 52450 | 53400 | 52420 | 52730 | 52750 | 810 | 830 | 71116 | 84748 | 15266 | ||
1007 | 51980 | 52310 | 53150 | 52310 | 52740 | 52790 | 760 | 810 | 4804 | 11602 | 1984 | ||
1008 | 51940 | 52250 | 53240 | 52250 | 52730 | 52760 | 790 | 820 | 1130 | 5226 | 592 | ||
1009 | 51940 | 52100 | 53210 | 52100 | 52770 | 52780 | 830 | 840 | 582 | 2182 | 38 | ||
1010 | 51950 | 52500 | 53120 | 52480 | 52650 | 52730 | 700 | 780 | 312 | 2480 | 34 | ||
1011 | 51970 | 53080 | 53080 | 52380 | 52570 | 52740 | 600 | 770 | 122 | 1204 | -16 | ||
1012 | 51850 | 51990 | 53050 | 51990 | 52340 | 52420 | 490 | 570 | 1670 | 5874 | 762 | ||
1101 | 51810 | 52500 | 52800 | 52200 | 52350 | 52490 | 540 | 680 | 210 | 614 | -100 | ||
小计 | 377484 | 367886 | 10928 | ||||||||||
燃料油 | 1003 | 4249 | 4288 | 4288 | 4240 | 4250 | 4254 | 1 | 5 | 160 | 21720 | 0 | |
1004 | 4262 | 4251 | 4271 | 4251 | 4256 | 4263 | -6 | 1 | 46 | 928 | 0 | ||
1005 | 4328 | 4339 | 4356 | 4325 | 4332 | 4338 | 4 | 10 | 85124 | 113982 | -1212 | ||
1006 | 4378 | 4376 | 4419 | 4365 | 4390 | 4396 | 12 | 18 | 2016 | 4070 | 736 | ||
1007 | 4436 | 4545 | 4545 | 4440 | 4456 | 4461 | 20 | 25 | 24 | 674 | 0 | ||
1008 | 4493 | 4489 | 4489 | 4489 | 4489 | 4489 | -4 | -4 | 4 | 116 | -4 | ||
1009 | 4524 | 4466 | 4555 | 4466 | 4530 | 4532 | 6 | 8 | 340 | 1512 | 152 | ||
1010 | 4576 | 4587 | 4619 | 4587 | 4592 | 4597 | 16 | 21 | 12 | 284 | 0 | ||
1011 | 4631 | 4659 | 4670 | 4658 | 4661 | 4661 | 30 | 30 | 42 | 636 | 10 | ||
1012 | 4663 | 4700 | 4700 | 4683 | 4683 | 4694 | 20 | 31 | 6 | 198 | -2 | ||
1101 | 4739 | 4710 | 4710 | 4710 | 4710 | 4710 | -29 | -29 | 2 | 30 | 0 | ||
小计 | 87776 | 144150 | -320 | ||||||||||
螺纹钢 | 1002 | 3788 | 3820 | 3840 | 3820 | 3840 | 3823 | 52 | 35 | 960 | 10860 | -900 | |
1003 | 3846 | 3852 | 3889 | 3852 | 3886 | 3877 | 40 | 31 | 2260 | 38618 | -536 | ||
1004 | 3946 | 4058 | 4058 | 3959 | 3996 | 3982 | 50 | 36 | 524 | 36626 | -226 | ||
1005 | 4088 | 4120 | 4139 | 4103 | 4129 | 4123 | 41 | 35 | 577962 | 685168 | -26612 | ||
1006 | 4164 | 4177 | 4209 | 4175 | 4190 | 4192 | 26 | 28 | 1446 | 34818 | -12 | ||
1007 | 4222 | 4260 | 4263 | 4231 | 4250 | 4251 | 28 | 29 | 98 | 6994 | 0 | ||
1008 | 4274 | 4269 | 4309 | 4269 | 4301 | 4301 | 27 | 27 | 284 | 3434 | 30 | ||
1009 | 4328 | 4340 | 4405 | 4336 | 4368 | 4360 | 40 | 32 | 622 | 8700 | -110 | ||
1010 | 4399 | 4425 | 4435 | 4410 | 4432 | 4424 | 33 | 25 | 109946 | 181236 | 2760 | ||
1011 | 4441 | 4460 | 4478 | 4450 | 4475 | 4463 | 34 | 22 | 816 | 14964 | 4 | ||
1012 | 4463 | 4475 | 4516 | 4475 | 4500 | 4491 | 37 | 28 | 842 | 5106 | 292 | ||
1101 | 4493 | 4529 | 4537 | 4508 | 4529 | 4523 | 36 | 30 | 452 | 1888 | -208 | ||
小计 | 696212 | 1028412 | -25518 | ||||||||||
天然橡胶 | 1003 | 21910 | 22075 | 22075 | 21800 | 21800 | 21885 | -110 | -25 | 4294 | 13076 | -586 | |
1004 | 21925 | 21435 | 22135 | 21435 | 21815 | 21915 | -110 | -10 | 60 | 298 | -12 | ||
1005 | 22190 | 22300 | 22385 | 21965 | 21980 | 22175 | -210 | -15 | 983534 | 160348 | 3314 | ||
1006 | 22195 | 22300 | 22495 | 21980 | 21980 | 22230 | -215 | 35 | 346 | 360 | -34 | ||
1007 | 22315 | 22060 | 22475 | 22060 | 22070 | 22275 | -245 | -40 | 408 | 4424 | -52 | ||
1008 | 22515 | 22450 | 22490 | 22380 | 22430 | 22435 | -85 | -80 | 26 | 82 | -20 | ||
1009 | 22650 | 22620 | 22750 | 22305 | 22310 | 22525 | -340 | -125 | 139406 | 41548 | 4224 | ||
1010 | 22595 | 22565 | 22795 | 22445 | 22555 | 22580 | -40 | -15 | 26 | 86 | 0 | ||
1011 | 22360 | 22250 | 22535 | 22130 | 22130 | 22315 | -230 | -45 | 420 | 2258 | -26 | ||
1101 | 23160 | 23100 | 23280 | 23000 | 23065 | 23105 | -95 | -55 | 76 | 234 | -28 | ||
小计 | 1128596 | 222714 | 6780 | ||||||||||
线材 | 1002 | 3681 | 3750 | 3750 | 3711 | 3711 | 3724 | 30 | 43 | 180 | 600 | 0 | |
1003 | 3701 | 3717 | 3780 | 3717 | 3780 | 3749 | 79 | 48 | 268 | 1750 | -110 | ||
1004 | 3766 | 3800 | 3822 | 3791 | 3822 | 3806 | 56 | 40 | 48 | 2438 | -10 | ||
1005 | 3894 | 3916 | 3935 | 3912 | 3930 | 3925 | 36 | 31 | 488 | 11370 | -28 | ||
1006 | 3986 | 4028 | 4028 | 4018 | 4018 | 4018 | 32 | 32 | 28 | 742 | -22 | ||
1007 | 4090 | 4160 | 4160 | 4111 | 4111 | 4114 | 21 | 24 | 40 | 792 | -32 | ||
1008 | 4140 | 4139 | 4140 | 4139 | 4140 | 4139 | 0 | -1 | 28 | 906 | 6 | ||
1009 | 4149 | 4180 | 4180 | 4153 | 4155 | 4162 | 6 | 13 | 32 | 2792 | -14 | ||
1010 | 4196 | 4230 | 4230 | 4201 | 4201 | 4219 | 5 | 23 | 18 | 3088 | 0 | ||
1011 | 4221 | 4252 | 4252 | 31 | 31 | 780 | 0 | ||||||
1012 | 4270 | 4280 | 4280 | 4280 | 4280 | 4280 | 10 | 10 | 2 | 48 | 0 | ||
1101 | 4387 | 4387 | 4387 | 0 | 0 | 4 | 0 | ||||||
小计 | 1132 | 25310 | -210 | ||||||||||
锌 | 1002 | 16615 | 16650 | 17315 | 16525 | 16850 | 16825 | 235 | 210 | 990 | 4430 | -200 | |
1003 | 16790 | 16750 | 17090 | 16750 | 16980 | 16960 | 190 | 170 | 980 | 10328 | -20 | ||
1004 | 16940 | 17000 | 17310 | 16930 | 17020 | 17120 | 80 | 180 | 6518 | 23790 | -966 | ||
1005 | 17100 | 17105 | 17500 | 17105 | 17180 | 17280 | 80 | 180 | 733668 | 166092 | 3932 | ||
1006 | 17235 | 17230 | 17590 | 17200 | 17330 | 17430 | 95 | 195 | 125154 | 84516 | 9764 | ||
1007 | 17405 | 17200 | 17720 | 17200 | 17500 | 17585 | 95 | 180 | 2268 | 5612 | 204 | ||
1008 | 17495 | 17670 | 17845 | 17615 | 17620 | 17680 | 125 | 185 | 266 | 1960 | -42 | ||
1009 | 17655 | 17470 | 18100 | 17470 | 17795 | 17865 | 140 | 210 | 1464 | 1018 | 24 | ||
1010 | 17660 | 17885 | 18020 | 17700 | 17970 | 17925 | 310 | 265 | 84 | 2114 | 0 | ||
1011 | 17740 | 17550 | 18090 | 17550 | 17960 | 18040 | 220 | 300 | 76 | 526 | 62 | ||
1012 | 17915 | 18070 | 18170 | 18000 | 18150 | 18120 | 235 | 205 | 124 | 1092 | 40 | ||
1101 | 17995 | 18100 | 18745 | 18070 | 18250 | 18280 | 255 | 285 | 170 | 982 | 38 | ||
小计 | 871762 | 302460 | 12836 | ||||||||||
注:表中铜、铝、锌1002为现货合约
1、报价单位:铜、铝、锌为元/吨;黄金为元/克。
2、交易单位:铜、铝、锌为5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。
(责任编辑:麦兜)
此信息仅供参考,据此入市,风险自担!