| 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 | 1111 | 16450 | 16325 | 16445 | 16325 | 16365 | 16390 | -85 | -60 | 5830 | 33420 | -3330 | |
| 1112 | 16485 | 16335 | 16445 | 16250 | 16380 | 16370 | -105 | -115 | 12792 | 59196 | -3156 | ||
| 1201 | 16475 | 16360 | 16450 | 16300 | 16380 | 16380 | -95 | -95 | 40112 | 65004 | 3698 | ||
| 1202 | 16465 | 16335 | 16480 | 16320 | 16415 | 16415 | -50 | -50 | 3168 | 33606 | 206 | ||
| 1203 | 16505 | 16415 | 16490 | 16375 | 16445 | 16445 | -60 | -60 | 1036 | 9382 | 26 | ||
| 1204 | 16570 | 16530 | 16530 | 16485 | 16500 | 16500 | -70 | -70 | 276 | 2652 | 16 | ||
| 1205 | 16545 | 16450 | 16590 | 16450 | 16540 | 16520 | -5 | -25 | 186 | 2802 | -100 | ||
| 1206 | 16520 | 16565 | 16610 | 16510 | 16595 | 16575 | 75 | 55 | 42 | 1676 | -8 | ||
| 1207 | 16580 | 16585 | 16665 | 16585 | 16615 | 16620 | 35 | 40 | 58 | 1668 | -10 | ||
| 1208 | 16575 | 16670 | 16725 | 16635 | 16660 | 16670 | 85 | 95 | 182 | 1066 | -62 | ||
| 1209 | 16570 | 16605 | 16740 | 16605 | 16685 | 16695 | 115 | 125 | 86 | 330 | 0 | ||
| 1210 | 16635 | 16565 | 16780 | 16565 | 16685 | 16680 | 50 | 45 | 220 | 850 | 106 | ||
| 小计 | 63988 | 211652 | -2614 | ||||||||||
| 黄金 | 1111 | 342.96 | 354.50 | 358.80 | 354.50 | 358.80 | 356.65 | 15.84 | 13.69 | 4 | 22 | -2 | |
| 1112 | 341.97 | 351.50 | 355.17 | 351.50 | 354.40 | 353.64 | 12.43 | 11.67 | 33542 | 19220 | -6670 | ||
| 1201 | 342.25 | 351.35 | 355.62 | 351.35 | 355.62 | 354.34 | 13.37 | 12.09 | 1604 | 1048 | 226 | ||
| 1202 | 343.08 | 354.16 | 355.80 | 354.16 | 355.80 | 355.07 | 12.72 | 11.99 | 34 | 216 | -10 | ||
| 1203 | 343.42 | 355.82 | 357.49 | 355.43 | 355.54 | 355.97 | 12.12 | 12.55 | 14 | 194 | 2 | ||
| 1204 | 344.15 | 355.63 | 355.95 | 355.60 | 355.75 | 355.75 | 11.60 | 11.60 | 22 | 140 | 0 | ||
| 1205 | 342.67 | 351.99 | 356.86 | 351.99 | 355.50 | 355.17 | 12.83 | 12.50 | 68 | 178 | 6 | ||
| 1206 | 341.74 | 352.95 | 355.52 | 352.10 | 354.14 | 354.01 | 12.40 | 12.27 | 79682 | 49558 | 13340 | ||
| 1207 | 341.14 | 353.39 | 353.39 | 12.25 | 12.25 | 10 | 0 | ||||||
| 1208 | 343.34 | 355.67 | 355.67 | 12.33 | 12.33 | 6 | 0 | ||||||
| 1209 | 340.77 | 355.89 | 355.89 | 353.90 | 353.90 | 354.89 | 13.13 | 14.12 | 4 | 10 | 0 | ||
| 1210 | 338.39 | 354.77 | 354.77 | 354.77 | 354.77 | 354.77 | 16.38 | 16.38 | 2 | -2 | |||
| 小计 | 114976 | 70602 | 6890 | ||||||||||
| 铜 | 1111 | 56790 | 56440 | 58400 | 56180 | 57560 | 57160 | 770 | 370 | 10520 | 21450 | -718 | |
| 1112 | 56770 | 55990 | 57890 | 55960 | 57360 | 57020 | 590 | 250 | 136542 | 74626 | -7080 | ||
| 1201 | 56400 | 55700 | 57750 | 55700 | 57230 | 56830 | 830 | 430 | 1058062 | 230108 | 19954 | ||
| 1202 | 56460 | 55650 | 57720 | 55650 | 57290 | 56840 | 830 | 380 | 61458 | 53356 | 2490 | ||
| 1203 | 56330 | 55800 | 57770 | 55720 | 57190 | 56880 | 860 | 550 | 3790 | 10876 | 102 | ||
| 1204 | 56300 | 55870 | 57770 | 55870 | 57250 | 57000 | 950 | 700 | 1188 | 6948 | -232 | ||
| 1205 | 56600 | 55620 | 57790 | 55620 | 57220 | 56900 | 620 | 300 | 844 | 3668 | 18 | ||
| 1206 | 56870 | 56090 | 57750 | 56000 | 57210 | 57240 | 340 | 370 | 420 | 2998 | 26 | ||
| 1207 | 56580 | 56030 | 57820 | 56000 | 57300 | 57470 | 720 | 890 | 370 | 1514 | -6 | ||
| 1208 | 56450 | 56290 | 57910 | 56140 | 57350 | 57410 | 900 | 960 | 608 | 1138 | 80 | ||
| 1209 | 57280 | 56260 | 57980 | 56260 | 57390 | 57110 | 110 | -170 | 184 | 794 | 46 | ||
| 1210 | 56600 | 56680 | 57970 | 56260 | 57760 | 57110 | 1160 | 510 | 106 | 470 | 10 | ||
| 小计 | 1274092 | 407946 | 14690 | ||||||||||
| 铅 | 1111 | 15180 | 14630 | 15185 | 14630 | 14990 | 15045 | -190 | -135 | 386 | 776 | -148 | |
| 1112 | 15200 | 14875 | 15195 | 14760 | 15015 | 15015 | -185 | -185 | 970 | 1978 | -60 | ||
| 1201 | 15265 | 14820 | 15195 | 14820 | 15050 | 15065 | -215 | -200 | 130 | 594 | 26 | ||
| 1202 | 14910 | 14700 | 15140 | 14700 | 15100 | 15025 | 190 | 115 | 16 | 32 | -2 | ||
| 1203 | 15505 | 15505 | 15505 | 15505 | 15505 | 15505 | 0 | 0 | 2 | 8 | 2 | ||
| 1204 | 15110 | 14930 | 15100 | 14930 | 15100 | 15015 | -10 | -95 | 4 | 40 | 0 | ||
| 1205 | 15480 | 15380 | 15380 | -100 | -100 | 0 | |||||||
| 1206 | 15500 | 15400 | 15400 | -100 | -100 | 4 | 0 | ||||||
| 1207 | 15600 | 15590 | 15590 | -10 | -10 | 2 | 0 | ||||||
| 1208 | 15145 | 15045 | 15045 | -100 | -100 | 0 | |||||||
| 1209 | 15325 | 15225 | 15225 | -100 | -100 | 2 | 0 | ||||||
| 1210 | 15625 | 15525 | 15525 | -100 | -100 | 0 | |||||||
| 小计 | 1508 | 3436 | -182 | ||||||||||
| 螺纹钢 | 1111 | 4155 | 4140 | 4212 | 4140 | 4212 | 4176 | 57 | 21 | 4 | 108 | 0 | |
| 1112 | 4198 | 4146 | 4146 | 4106 | 4136 | 4127 | -62 | -71 | 50 | 276 | -26 | ||
| 1201 | 4058 | 3990 | 4043 | 3978 | 4039 | 4017 | -19 | -41 | 1412636 | 579486 | -58396 | ||
| 1202 | 4071 | 4031 | 4085 | 4031 | 4085 | 4059 | 14 | -12 | 202 | 1350 | -4 | ||
| 1203 | 4106 | 4090 | 4090 | 4070 | 4070 | 4081 | -36 | -25 | 32 | 240 | 12 | ||
| 1204 | 4070 | 4085 | 4085 | 4083 | 4083 | 4084 | 13 | 14 | 12 | 284 | 10 | ||
| 1205 | 4110 | 4030 | 4084 | 4015 | 4080 | 4056 | -30 | -54 | 338082 | 323934 | 13618 | ||
| 1206 | 4119 | 4070 | 4090 | 4060 | 4090 | 4071 | -29 | -48 | 36 | 120 | 24 | ||
| 1207 | 4101 | 4100 | 4100 | 4072 | 4072 | 4095 | -29 | -6 | 12 | 48 | 4 | ||
| 1208 | 4068 | 4072 | 4072 | 4072 | 4072 | 4072 | 4 | 4 | 18 | 82 | 0 | ||
| 1209 | 4120 | 4073 | 4103 | 4044 | 4103 | 4077 | -17 | -43 | 42 | 136 | 6 | ||
| 1210 | 4149 | 4100 | 4130 | 4100 | 4128 | 4115 | -21 | -34 | 82 | 312 | 28 | ||
| 小计 | 1751208 | 906376 | -44724 | ||||||||||
| 锌 | 1111 | 15120 | 14800 | 15300 | 14780 | 14915 | 14980 | -205 | -140 | 4714 | 17982 | -1624 | |
| 1112 | 15155 | 14735 | 15175 | 14735 | 14955 | 14975 | -200 | -180 | 90244 | 91002 | -7486 | ||
| 1201 | 15150 | 14750 | 15175 | 14735 | 14945 | 14970 | -205 | -180 | 583648 | 225084 | 5484 | ||
| 1202 | 15135 | 14720 | 15160 | 14720 | 14945 | 14975 | -190 | -160 | 41914 | 72872 | 7196 | ||
| 1203 | 15150 | 14800 | 15195 | 14775 | 14980 | 15010 | -170 | -140 | 5482 | 17062 | 1730 | ||
| 1204 | 15090 | 14870 | 15195 | 14870 | 15005 | 15060 | -85 | -30 | 608 | 4434 | 298 | ||
| 1205 | 15225 | 14960 | 15295 | 14900 | 15030 | 15120 | -195 | -105 | 1004 | 3958 | 274 | ||
| 1206 | 15125 | 14825 | 15250 | 14825 | 15010 | 15030 | -115 | -95 | 490 | 1200 | 142 | ||
| 1207 | 15285 | 14995 | 15300 | 14995 | 15115 | 15125 | -170 | -160 | 88 | 342 | 4 | ||
| 1208 | 15430 | 15150 | 15155 | 15150 | 15155 | 15150 | -275 | -280 | 24 | 280 | 16 | ||
| 1209 | 15480 | 15095 | 15300 | 15095 | 15300 | 15195 | -180 | -285 | 4 | 108 | 0 | ||
| 1210 | 15470 | 15290 | 15345 | 15290 | 15345 | 15325 | -125 | -145 | 6 | 76 | 0 | ||
| 小计 | 728226 | 434400 | 6034 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、铅、天然橡胶、燃料油为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；天然橡胶为5吨/手，从ru1208开始调整为10吨/手；铅为25吨/手；螺纹钢、线材为10吨/手；燃料油为10吨/手，从fu1202开始调整为50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。
