| 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 | 15935 | 15940 | 15865 | 15865 | 15900 | -35 | 0 | 2514 | 25994 | -960 | |
| 1201 | 15935 | 15970 | 15990 | 15890 | 15900 | 15930 | -35 | -5 | 9600 | 65758 | -1494 | ||
| 1202 | 15945 | 15965 | 16005 | 15850 | 15870 | 15925 | -75 | -20 | 24102 | 83838 | 7574 | ||
| 1203 | 16000 | 16030 | 16035 | 15910 | 15910 | 15965 | -90 | -35 | 7566 | 41150 | 4006 | ||
| 1204 | 16050 | 16060 | 16070 | 15960 | 15960 | 15995 | -90 | -55 | 1478 | 9142 | 1018 | ||
| 1205 | 16110 | 16100 | 16130 | 16010 | 16015 | 16050 | -95 | -60 | 458 | 3802 | 190 | ||
| 1206 | 16195 | 16165 | 16165 | 16090 | 16090 | 16115 | -105 | -80 | 172 | 2166 | 126 | ||
| 1207 | 16260 | 16280 | 16280 | 16135 | 16135 | 16190 | -125 | -70 | 100 | 1792 | 30 | ||
| 1208 | 16365 | 16285 | 16285 | 16210 | 16210 | 16240 | -155 | -125 | 12 | 1130 | -8 | ||
| 1209 | 16395 | 16690 | 16690 | 16255 | 16315 | 16345 | -80 | -50 | 70 | 444 | 6 | ||
| 1210 | 16445 | 16420 | 16420 | 16310 | 16310 | 16335 | -135 | -110 | 24 | 1148 | 2 | ||
| 1211 | 16560 | 16805 | 16810 | 16470 | 16470 | 16630 | -90 | 70 | 50 | 6 | 4 | ||
| 小计 | 46146 | 236370 | 10494 | ||||||||||
| 黄金 | 1112 | 347.40 | 350.24 | 352.80 | 350.17 | 352.55 | 351.61 | 5.15 | 4.21 | 838 | 2622 | -262 | |
| 1201 | 347.72 | 350.01 | 352.49 | 350.00 | 352.00 | 351.48 | 4.28 | 3.76 | 434 | 490 | -18 | ||
| 1202 | 348.80 | 350.79 | 353.02 | 350.66 | 353.02 | 351.98 | 4.22 | 3.18 | 46 | 238 | -12 | ||
| 1203 | 348.56 | 350.50 | 352.64 | 350.50 | 351.74 | 352.06 | 3.18 | 3.50 | 14 | 178 | -4 | ||
| 1204 | 347.65 | 351.83 | 351.83 | 4.18 | 4.18 | 148 | 0 | ||||||
| 1205 | 347.76 | 347.76 | 352.43 | 347.76 | 352.35 | 351.05 | 4.59 | 3.29 | 256 | 224 | 4 | ||
| 1206 | 346.53 | 349.51 | 351.61 | 349.31 | 351.00 | 350.73 | 4.47 | 4.20 | 57924 | 71588 | 1282 | ||
| 1207 | 346.64 | 350.37 | 351.67 | 350.37 | 351.67 | 351.37 | 5.03 | 4.73 | 26 | 48 | 14 | ||
| 1208 | 348.20 | 350.36 | 352.03 | 350.36 | 352.03 | 351.34 | 3.83 | 3.14 | 8 | 20 | 0 | ||
| 1209 | 359.97 | 350.69 | 351.95 | 350.69 | 351.95 | 351.32 | -8.02 | -8.65 | 4 | 6 | -2 | ||
| 1210 | 359.00 | 352.29 | 352.29 | 352.29 | 352.29 | 352.29 | -6.71 | -6.71 | 2 | 10 | 2 | ||
| 1211 | 344.00 | 337.57 | 337.57 | -6.43 | -6.43 | 2 | 0 | ||||||
| 小计 | 59552 | 75574 | 1004 | ||||||||||
| 铜 | 1112 | 55850 | 56840 | 56840 | 55390 | 55420 | 55800 | -430 | -50 | 6742 | 31032 | -526 | |
| 1201 | 55370 | 55600 | 55950 | 54830 | 54830 | 55380 | -540 | 10 | 70240 | 86762 | -6256 | ||
| 1202 | 54870 | 55050 | 55460 | 54300 | 54310 | 54840 | -560 | -30 | 793742 | 265336 | 15962 | ||
| 1203 | 54660 | 54810 | 55240 | 54110 | 54120 | 54640 | -540 | -20 | 51526 | 57774 | 4386 | ||
| 1204 | 54680 | 54930 | 55220 | 54140 | 54150 | 54600 | -530 | -80 | 2136 | 13462 | 288 | ||
| 1205 | 54710 | 55020 | 55290 | 54180 | 54180 | 54620 | -530 | -90 | 4446 | 8390 | 618 | ||
| 1206 | 54750 | 54750 | 55330 | 54220 | 54250 | 54620 | -500 | -130 | 650 | 4174 | 74 | ||
| 1207 | 54850 | 55200 | 55220 | 54400 | 54400 | 54680 | -450 | -170 | 74 | 1910 | 0 | ||
| 1208 | 54920 | 55310 | 55450 | 54360 | 54360 | 54880 | -560 | -40 | 146 | 1350 | 8 | ||
| 1209 | 55030 | 54470 | 54970 | 54470 | 54500 | 54750 | -530 | -280 | 80 | 938 | -20 | ||
| 1210 | 55110 | 55660 | 55690 | 54500 | 54500 | 55010 | -610 | -100 | 92 | 658 | 12 | ||
| 1211 | 55250 | 55650 | 55680 | 54600 | 54800 | 55060 | -450 | -190 | 252 | 192 | 102 | ||
| 小计 | 930126 | 471978 | 14648 | ||||||||||
| 铅 | 1112 | 15320 | 15365 | 15420 | 15300 | 15320 | 15355 | 0 | 35 | 130 | 750 | -68 | |
| 1201 | 15310 | 15445 | 15450 | 15235 | 15240 | 15325 | -70 | 15 | 480 | 2154 | 50 | ||
| 1202 | 15330 | 15350 | 15350 | 15280 | 15280 | 15315 | -50 | -15 | 30 | 238 | 28 | ||
| 1203 | 15385 | 15415 | 15415 | 15300 | 15300 | 15355 | -85 | -30 | 4 | 22 | -4 | ||
| 1204 | 15460 | 15375 | 15375 | 15370 | 15370 | 15370 | -90 | -90 | 10 | 78 | -4 | ||
| 1205 | 15710 | 15620 | 15620 | -90 | -90 | 0 | |||||||
| 1206 | 15540 | 15540 | 15540 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15800 | 15800 | 15800 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15760 | 15670 | 15670 | -90 | -90 | 0 | |||||||
| 1209 | 15675 | 15675 | 15675 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 16625 | 16530 | 16530 | -95 | -95 | 0 | |||||||
| 1211 | 16625 | 16530 | 16530 | -95 | -95 | 0 | |||||||
| 小计 | 654 | 3252 | 2 | ||||||||||
| 螺纹钢 | 1112 | 4255 | 4294 | 4370 | 4284 | 4284 | 4326 | 29 | 71 | 102 | 148 | -34 | |
| 1201 | 4202 | 4217 | 4231 | 4190 | 4195 | 4210 | -7 | 8 | 19688 | 126536 | -1200 | ||
| 1202 | 4185 | 4210 | 4211 | 4172 | 4172 | 4196 | -13 | 11 | 90 | 806 | -28 | ||
| 1203 | 4183 | 4180 | 4180 | 4162 | 4162 | 4176 | -21 | -7 | 10 | 260 | 0 | ||
| 1204 | 4155 | 4201 | 4201 | 4112 | 4112 | 4147 | -43 | -8 | 38 | 476 | -14 | ||
| 1205 | 4071 | 4089 | 4104 | 4035 | 4039 | 4073 | -32 | 2 | 884400 | 821198 | 54954 | ||
| 1206 | 4088 | 4117 | 4117 | 4060 | 4066 | 4100 | -22 | 12 | 174 | 540 | 14 | ||
| 1207 | 4099 | 4093 | 4117 | 4072 | 4072 | 4087 | -27 | -12 | 26 | 110 | 24 | ||
| 1208 | 4105 | 4090 | 4110 | 4087 | 4087 | 4095 | -18 | -10 | 6 | 86 | 2 | ||
| 1209 | 4090 | 4121 | 4121 | 4066 | 4066 | 4102 | -24 | 12 | 42 | 224 | 6 | ||
| 1210 | 4079 | 4105 | 4105 | 4051 | 4054 | 4071 | -25 | -8 | 2530 | 15468 | 746 | ||
| 1211 | 4098 | 4098 | 4098 | 0 | 0 | 4 | 0 | ||||||
| 小计 | 907106 | 965856 | 54470 | ||||||||||
| 锌 | 1112 | 15150 | 15220 | 15280 | 15095 | 15095 | 15180 | -55 | 30 | 3608 | 17140 | -854 | |
| 1201 | 15135 | 15200 | 15275 | 15080 | 15085 | 15175 | -50 | 40 | 32736 | 93642 | -4130 | ||
| 1202 | 15140 | 15205 | 15290 | 15065 | 15065 | 15165 | -75 | 25 | 238198 | 186852 | 8534 | ||
| 1203 | 15165 | 15235 | 15300 | 15085 | 15085 | 15170 | -80 | 5 | 17234 | 56424 | 2166 | ||
| 1204 | 15190 | 15215 | 15320 | 15110 | 15125 | 15180 | -65 | -10 | 1224 | 7982 | 524 | ||
| 1205 | 15220 | 15280 | 15385 | 15155 | 15155 | 15280 | -65 | 60 | 838 | 4436 | 118 | ||
| 1206 | 15255 | 15345 | 15385 | 15210 | 15230 | 15275 | -25 | 20 | 60 | 2052 | 8 | ||
| 1207 | 15300 | 15360 | 15405 | 15270 | 15270 | 15345 | -30 | 45 | 6 | 366 | 0 | ||
| 1208 | 15375 | 15510 | 15550 | 15310 | 15310 | 15400 | -65 | 25 | 20 | 296 | 4 | ||
| 1209 | 15390 | 15390 | 15390 | 0 | 0 | 194 | 0 | ||||||
| 1210 | 15425 | 15425 | 15425 | 15425 | 15425 | 15425 | 0 | 0 | 4 | 132 | 0 | ||
| 1211 | 15570 | 15445 | 15445 | 15445 | 15445 | 15445 | -125 | -125 | 2 | 4 | -2 | ||
| 小计 | 293930 | 369520 | 6368 | ||||||||||
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。
