| 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 | 15900 | 15800 | 15880 | 15720 | 15870 | 15800 | -30 | -100 | 3350 | 24832 | -1162 | |
| 1201 | 15930 | 15825 | 15920 | 15725 | 15915 | 15840 | -15 | -90 | 11200 | 63222 | -2536 | ||
| 1202 | 15925 | 15840 | 15910 | 15700 | 15880 | 15805 | -45 | -120 | 44380 | 85394 | 1556 | ||
| 1203 | 15965 | 15860 | 15930 | 15725 | 15910 | 15825 | -55 | -140 | 17056 | 49146 | 7996 | ||
| 1204 | 15995 | 15905 | 15955 | 15780 | 15925 | 15865 | -70 | -130 | 4224 | 12292 | 3150 | ||
| 1205 | 16050 | 15950 | 15970 | 15840 | 15945 | 15905 | -105 | -145 | 856 | 4156 | 354 | ||
| 1206 | 16115 | 15810 | 16050 | 15810 | 16050 | 15970 | -65 | -145 | 146 | 2232 | 66 | ||
| 1207 | 16190 | 16055 | 16255 | 15960 | 16070 | 16030 | -120 | -160 | 232 | 1888 | 96 | ||
| 1208 | 16240 | 16120 | 16120 | 16020 | 16100 | 16045 | -140 | -195 | 86 | 1120 | -10 | ||
| 1209 | 16345 | 16235 | 16235 | 16080 | 16185 | 16155 | -160 | -190 | 70 | 460 | 16 | ||
| 1210 | 16335 | 16135 | 16375 | 16115 | 16270 | 16205 | -65 | -130 | 34 | 1152 | 4 | ||
| 1211 | 16630 | 16300 | 16480 | 16260 | 16480 | 16295 | -150 | -335 | 18 | 24 | 18 | ||
| 小计 | 81652 | 245918 | 9548 | ||||||||||
| 黄金 | 1112 | 351.61 | 350.00 | 350.35 | 348.60 | 349.50 | 349.40 | -2.11 | -2.21 | 1100 | 2202 | -420 | |
| 1201 | 351.48 | 350.01 | 350.29 | 348.77 | 349.66 | 349.59 | -1.82 | -1.89 | 184 | 478 | -12 | ||
| 1202 | 351.98 | 347.30 | 350.92 | 347.30 | 350.51 | 349.99 | -1.47 | -1.99 | 34 | 242 | 4 | ||
| 1203 | 352.06 | 350.01 | 350.64 | 350.01 | 350.06 | 350.23 | -2.00 | -1.83 | 6 | 180 | 2 | ||
| 1204 | 351.83 | 349.13 | 349.13 | 349.13 | 349.13 | 349.13 | -2.70 | -2.70 | 2 | 146 | -2 | ||
| 1205 | 351.05 | 349.41 | 352.53 | 348.70 | 352.53 | 349.80 | 1.48 | -1.25 | 112 | 218 | -6 | ||
| 1206 | 350.73 | 348.59 | 349.38 | 347.95 | 348.80 | 348.59 | -1.93 | -2.14 | 53546 | 72398 | 810 | ||
| 1207 | 351.37 | 349.60 | 349.65 | 347.97 | 348.70 | 348.85 | -2.67 | -2.52 | 86 | 48 | 0 | ||
| 1208 | 351.34 | 347.92 | 349.94 | 347.92 | 349.94 | 348.93 | -1.40 | -2.41 | 4 | 22 | 2 | ||
| 1209 | 351.32 | 348.65 | 348.65 | 348.65 | 348.65 | 348.65 | -2.67 | -2.67 | 2 | 6 | 0 | ||
| 1210 | 352.29 | 349.59 | 349.59 | 349.59 | 349.59 | 349.59 | -2.70 | -2.70 | 2 | 10 | 0 | ||
| 1211 | 337.57 | 334.98 | 334.98 | -2.59 | -2.59 | 2 | 0 | ||||||
| 小计 | 55078 | 75952 | 378 | ||||||||||
| 铜 | 1112 | 55800 | 55420 | 55740 | 53810 | 55320 | 54770 | -480 | -1030 | 10892 | 29880 | -1152 | |
| 1201 | 55380 | 54800 | 55290 | 53180 | 54950 | 54360 | -430 | -1020 | 84638 | 81336 | -5426 | ||
| 1202 | 54840 | 54210 | 54790 | 52510 | 54440 | 53850 | -400 | -990 | 1300478 | 266148 | 812 | ||
| 1203 | 54640 | 54110 | 54530 | 52380 | 54220 | 53630 | -420 | -1010 | 101000 | 62378 | 4604 | ||
| 1204 | 54600 | 54020 | 54550 | 52430 | 54180 | 53590 | -420 | -1010 | 6224 | 15176 | 1714 | ||
| 1205 | 54620 | 54000 | 54680 | 52480 | 54270 | 53460 | -350 | -1160 | 5836 | 8930 | 540 | ||
| 1206 | 54620 | 53820 | 54450 | 52500 | 54280 | 53650 | -340 | -970 | 1076 | 4496 | 322 | ||
| 1207 | 54680 | 54260 | 54610 | 52890 | 54060 | 53500 | -620 | -1180 | 302 | 2002 | 92 | ||
| 1208 | 54880 | 54430 | 54840 | 52810 | 54100 | 53770 | -780 | -1110 | 492 | 1628 | 278 | ||
| 1209 | 54750 | 54090 | 55180 | 53000 | 54330 | 53940 | -420 | -810 | 350 | 1092 | 154 | ||
| 1210 | 55010 | 54560 | 54680 | 53100 | 54110 | 53990 | -900 | -1020 | 134 | 696 | 38 | ||
| 1211 | 55060 | 54210 | 54590 | 53110 | 54420 | 53950 | -640 | -1110 | 134 | 262 | 70 | ||
| 小计 | 1511556 | 474024 | 2046 | ||||||||||
| 铅 | 1112 | 15355 | 15355 | 15355 | 15025 | 15250 | 15240 | -105 | -115 | 184 | 736 | -14 | |
| 1201 | 15325 | 15240 | 15305 | 14935 | 15190 | 15130 | -135 | -195 | 624 | 2254 | 100 | ||
| 1202 | 15315 | 15200 | 15250 | 15170 | 15250 | 15185 | -65 | -130 | 20 | 250 | 12 | ||
| 1203 | 15355 | 15190 | 15230 | 15175 | 15230 | 15195 | -125 | -160 | 14 | 32 | 10 | ||
| 1204 | 15370 | 15300 | 15400 | 15300 | 15400 | 15350 | 30 | -20 | 4 | 76 | -2 | ||
| 1205 | 15620 | 15595 | 15595 | -25 | -25 | 0 | |||||||
| 1206 | 15540 | 15540 | 15540 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15800 | 15700 | 15700 | -100 | -100 | 4 | 0 | ||||||
| 1208 | 15670 | 15645 | 15645 | -25 | -25 | 0 | |||||||
| 1209 | 15675 | 15675 | 15675 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 16530 | 16505 | 16505 | -25 | -25 | 0 | |||||||
| 1211 | 16530 | 16505 | 16505 | -25 | -25 | 0 | |||||||
| 小计 | 846 | 3358 | 106 | ||||||||||
| 螺纹钢 | 1112 | 4326 | 4250 | 4327 | 4222 | 4315 | 4278 | -11 | -48 | 8 | 146 | -2 | |
| 1201 | 4210 | 4165 | 4223 | 4120 | 4221 | 4175 | 11 | -35 | 45404 | 119954 | -6582 | ||
| 1202 | 4196 | 4187 | 4214 | 4138 | 4214 | 4167 | 18 | -29 | 360 | 746 | -60 | ||
| 1203 | 4176 | 4138 | 4155 | 4126 | 4155 | 4141 | -21 | -35 | 10 | 258 | -2 | ||
| 1204 | 4147 | 4103 | 4154 | 4096 | 4146 | 4132 | -1 | -15 | 20 | 474 | -2 | ||
| 1205 | 4073 | 4020 | 4079 | 3995 | 4073 | 4038 | 0 | -35 | 1285402 | 794762 | -26436 | ||
| 1206 | 4100 | 4055 | 4084 | 4018 | 4083 | 4044 | -17 | -56 | 44 | 522 | -18 | ||
| 1207 | 4087 | 4087 | 4087 | 0 | 0 | 110 | 0 | ||||||
| 1208 | 4095 | 4054 | 4093 | 4050 | 4080 | 4065 | -15 | -30 | 10 | 84 | -2 | ||
| 1209 | 4102 | 4068 | 4090 | 4021 | 4085 | 4068 | -17 | -34 | 36 | 220 | -4 | ||
| 1210 | 4071 | 4020 | 4080 | 4002 | 4068 | 4030 | -3 | -41 | 6116 | 17848 | 2380 | ||
| 1211 | 4098 | 4057 | 4057 | -41 | -41 | 4 | 0 | ||||||
| 小计 | 1337410 | 935128 | -30728 | ||||||||||
| 锌 | 1112 | 15180 | 15070 | 15190 | 14750 | 15015 | 14940 | -165 | -240 | 3434 | 16280 | -860 | |
| 1201 | 15175 | 15030 | 15140 | 14690 | 15035 | 14920 | -140 | -255 | 49692 | 86142 | -7500 | ||
| 1202 | 15165 | 15050 | 15145 | 14665 | 15025 | 14900 | -140 | -265 | 487034 | 193284 | 6432 | ||
| 1203 | 15170 | 15050 | 15150 | 14700 | 15030 | 14915 | -140 | -255 | 45522 | 65346 | 8922 | ||
| 1204 | 15180 | 15110 | 15190 | 14750 | 15070 | 14915 | -110 | -265 | 3438 | 9936 | 1954 | ||
| 1205 | 15280 | 15085 | 15230 | 14780 | 15100 | 14985 | -180 | -295 | 3126 | 4626 | 190 | ||
| 1206 | 15275 | 15050 | 15260 | 14835 | 15165 | 14970 | -110 | -305 | 184 | 2140 | 88 | ||
| 1207 | 15345 | 15250 | 15250 | 14950 | 15240 | 15050 | -105 | -295 | 106 | 348 | -18 | ||
| 1208 | 15400 | 15170 | 15270 | 15000 | 15270 | 15125 | -130 | -275 | 54 | 320 | 24 | ||
| 1209 | 15390 | 15215 | 15260 | 15080 | 15210 | 15165 | -180 | -225 | 18 | 196 | 2 | ||
| 1210 | 15425 | 15200 | 15340 | 15000 | 15230 | 15230 | -195 | -195 | 74 | 136 | 4 | ||
| 1211 | 15445 | 15360 | 15360 | -85 | -85 | 4 | 0 | ||||||
| 小计 | 592682 | 378758 | 9238 | ||||||||||
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。
