| 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 | 1112 | 15815 | 15815 | 15880 | 15815 | 15850 | 15860 | 35 | 45 | 2116 | 22490 | -1244 | |
| 1201 | 15850 | 15895 | 15930 | 15840 | 15885 | 15895 | 35 | 45 | 9024 | 58638 | -2664 | ||
| 1202 | 15815 | 15835 | 15890 | 15810 | 15830 | 15850 | 15 | 35 | 22366 | 89096 | 1910 | ||
| 1203 | 15835 | 15865 | 15895 | 15825 | 15845 | 15855 | 10 | 20 | 8976 | 54998 | 3632 | ||
| 1204 | 15850 | 15880 | 15910 | 15830 | 15880 | 15875 | 30 | 25 | 3468 | 18316 | 2552 | ||
| 1205 | 15880 | 15900 | 15980 | 15880 | 15890 | 15925 | 10 | 45 | 398 | 4392 | -48 | ||
| 1206 | 15920 | 15935 | 15980 | 15930 | 15960 | 15950 | 40 | 30 | 32 | 2220 | -2 | ||
| 1207 | 15990 | 15965 | 16015 | 15945 | 15970 | 15975 | -20 | -15 | 124 | 1934 | -4 | ||
| 1208 | 16015 | 16050 | 16050 | 16005 | 16005 | 16025 | -10 | 10 | 4 | 1122 | -2 | ||
| 1209 | 16085 | 16120 | 16120 | 16000 | 16030 | 16045 | -55 | -40 | 34 | 488 | -12 | ||
| 1210 | 16095 | 16095 | 16100 | 16055 | 16055 | 16090 | -40 | -5 | 36 | 1214 | -2 | ||
| 1211 | 16145 | 16145 | 16145 | 16050 | 16075 | 16100 | -70 | -45 | 172 | 54 | 0 | ||
| 小计 | 46750 | 254962 | 4116 | ||||||||||
| 黄金 | 1112 | 348.90 | 348.50 | 354.87 | 348.50 | 353.03 | 353.13 | 4.13 | 4.23 | 590 | 1652 | -260 | |
| 1201 | 348.99 | 351.47 | 353.82 | 351.47 | 352.93 | 352.65 | 3.94 | 3.66 | 112 | 454 | -18 | ||
| 1202 | 348.59 | 353.60 | 354.09 | 352.90 | 354.09 | 353.67 | 5.50 | 5.08 | 12 | 244 | 2 | ||
| 1203 | 349.41 | 351.77 | 353.27 | 351.77 | 353.27 | 353.01 | 3.86 | 3.60 | 20 | 174 | -6 | ||
| 1204 | 348.98 | 352.89 | 352.89 | 351.93 | 352.83 | 352.62 | 3.85 | 3.64 | 10 | 146 | 0 | ||
| 1205 | 349.43 | 352.19 | 353.03 | 352.06 | 352.35 | 352.35 | 2.92 | 2.92 | 66 | 214 | -6 | ||
| 1206 | 347.53 | 349.23 | 351.99 | 349.23 | 351.26 | 351.16 | 3.73 | 3.63 | 60382 | 76424 | -2666 | ||
| 1207 | 347.98 | 347.98 | 347.98 | 0.00 | 0.00 | 52 | 0 | ||||||
| 1208 | 348.15 | 348.15 | 348.15 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1209 | 347.87 | 351.50 | 351.50 | 3.63 | 3.63 | 6 | 0 | ||||||
| 1210 | 349.59 | 353.24 | 353.24 | 3.65 | 3.65 | 10 | 0 | ||||||
| 1211 | 334.23 | 350.72 | 350.93 | 350.72 | 350.93 | 350.82 | 16.70 | 16.59 | 4 | 4 | 2 | ||
| 小计 | 61196 | 79402 | -2952 | ||||||||||
| 铜 | 1112 | 54910 | 55200 | 56470 | 55200 | 56200 | 56140 | 1290 | 1230 | 12748 | 26446 | -3250 | |
| 1201 | 54450 | 55200 | 56130 | 55200 | 55770 | 55750 | 1320 | 1300 | 40842 | 74208 | -5696 | ||
| 1202 | 53910 | 54780 | 55750 | 54660 | 55370 | 55280 | 1460 | 1370 | 826354 | 272090 | 2974 | ||
| 1203 | 53720 | 54800 | 55590 | 54490 | 55260 | 55140 | 1540 | 1420 | 95128 | 70752 | 3276 | ||
| 1204 | 53690 | 54510 | 55560 | 54490 | 55240 | 55110 | 1550 | 1420 | 5354 | 16268 | 312 | ||
| 1205 | 53700 | 54720 | 55550 | 54440 | 55310 | 55110 | 1610 | 1410 | 3578 | 9002 | -206 | ||
| 1206 | 53840 | 54030 | 55550 | 54030 | 55330 | 55170 | 1490 | 1330 | 2918 | 5298 | 752 | ||
| 1207 | 53880 | 54610 | 55500 | 54610 | 55120 | 55160 | 1240 | 1280 | 22 | 2002 | -4 | ||
| 1208 | 53740 | 54700 | 55690 | 54650 | 55080 | 55120 | 1340 | 1380 | 416 | 1548 | -44 | ||
| 1209 | 53840 | 54800 | 55680 | 54800 | 55250 | 55280 | 1410 | 1440 | 86 | 1090 | 6 | ||
| 1210 | 53960 | 55470 | 55570 | 55150 | 55150 | 55370 | 1190 | 1410 | 34 | 672 | -2 | ||
| 1211 | 53880 | 54950 | 55550 | 54950 | 55150 | 55180 | 1270 | 1300 | 14 | 272 | 2 | ||
| 小计 | 987494 | 479648 | -1880 | ||||||||||
| 铅 | 1112 | 15135 | 15500 | 16040 | 15375 | 15445 | 15490 | 310 | 355 | 148 | 594 | -70 | |
| 1201 | 15120 | 15270 | 15500 | 15270 | 15420 | 15425 | 300 | 305 | 632 | 2346 | -88 | ||
| 1202 | 15155 | 15250 | 15480 | 15250 | 15395 | 15415 | 240 | 260 | 66 | 320 | 30 | ||
| 1203 | 15195 | 15380 | 15500 | 15380 | 15450 | 15465 | 255 | 270 | 42 | 60 | 28 | ||
| 1204 | 15200 | 15500 | 15500 | 15500 | 15500 | 15500 | 300 | 300 | 4 | 78 | 0 | ||
| 1205 | 15440 | 15740 | 15740 | 300 | 300 | 0 | |||||||
| 1206 | 15510 | 15510 | 15510 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15700 | 15700 | 15700 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15490 | 15795 | 15795 | 305 | 305 | 0 | |||||||
| 1209 | 15675 | 15675 | 15675 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 16340 | 16660 | 16660 | 320 | 320 | 0 | |||||||
| 1211 | 16340 | 16660 | 16660 | 320 | 320 | 0 | |||||||
| 小计 | 892 | 3408 | -100 | ||||||||||
| 螺纹钢 | 1112 | 4273 | 4449 | 4449 | 4380 | 4448 | 4431 | 175 | 158 | 70 | 166 | 18 | |
| 1201 | 4226 | 4248 | 4301 | 4242 | 4283 | 4280 | 57 | 54 | 30208 | 97788 | -12952 | ||
| 1202 | 4209 | 4219 | 4282 | 4219 | 4271 | 4263 | 62 | 54 | 146 | 792 | 44 | ||
| 1203 | 4196 | 4243 | 4243 | 4099 | 4196 | 4203 | 0 | 7 | 20 | 266 | 2 | ||
| 1204 | 4134 | 4165 | 4178 | 4148 | 4169 | 4160 | 35 | 26 | 130 | 472 | -2 | ||
| 1205 | 4047 | 4075 | 4102 | 4050 | 4084 | 4079 | 37 | 32 | 849788 | 781192 | -17300 | ||
| 1206 | 4066 | 4090 | 4115 | 4084 | 4101 | 4102 | 35 | 36 | 30 | 530 | 4 | ||
| 1207 | 4076 | 4100 | 4117 | 4100 | 4106 | 4107 | 30 | 31 | 18 | 124 | -2 | ||
| 1208 | 4079 | 4115 | 4115 | 4107 | 4107 | 4107 | 28 | 28 | 24 | 104 | -2 | ||
| 1209 | 4057 | 4071 | 4112 | 4071 | 4099 | 4096 | 42 | 39 | 24 | 230 | 0 | ||
| 1210 | 4046 | 4056 | 4086 | 4050 | 4077 | 4072 | 31 | 26 | 2206 | 19634 | -68 | ||
| 1211 | 4025 | 4050 | 4050 | 25 | 25 | 4 | 0 | ||||||
| 小计 | 882664 | 901302 | -30258 | ||||||||||
| 锌 | 1112 | 14905 | 15100 | 15245 | 15100 | 15170 | 15170 | 265 | 265 | 3138 | 13584 | -1992 | |
| 1201 | 14890 | 15050 | 15230 | 15050 | 15165 | 15140 | 275 | 250 | 26312 | 72586 | -8884 | ||
| 1202 | 14870 | 15140 | 15250 | 15070 | 15170 | 15150 | 300 | 280 | 252174 | 194320 | -9220 | ||
| 1203 | 14895 | 15195 | 15260 | 15095 | 15190 | 15170 | 295 | 275 | 36242 | 70022 | 716 | ||
| 1204 | 14915 | 15190 | 15260 | 15130 | 15200 | 15185 | 285 | 270 | 1854 | 10376 | -52 | ||
| 1205 | 14970 | 15170 | 15325 | 15165 | 15285 | 15240 | 315 | 270 | 1516 | 4750 | -306 | ||
| 1206 | 15005 | 15255 | 15365 | 15220 | 15325 | 15300 | 320 | 295 | 240 | 2170 | 36 | ||
| 1207 | 15080 | 15180 | 15380 | 15180 | 15320 | 15300 | 240 | 220 | 18 | 352 | 4 | ||
| 1208 | 15090 | 15120 | 15330 | 15120 | 15330 | 15225 | 240 | 135 | 4 | 314 | 0 | ||
| 1209 | 15145 | 15110 | 15455 | 15110 | 15355 | 15385 | 210 | 240 | 20 | 214 | 4 | ||
| 1210 | 15165 | 15330 | 15425 | 15320 | 15390 | 15370 | 225 | 205 | 24 | 124 | -8 | ||
| 1211 | 15150 | 15480 | 15480 | 15400 | 15400 | 15435 | 250 | 285 | 20 | 6 | 0 | ||
| 小计 | 321562 | 368818 | -19702 | ||||||||||
| 总计 | 3384990 | 2336622 | -70968 | ||||||||||
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。
