| 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 | 15940 | 15945 | 16000 | 15830 | 15955 | 15960 | 15 | 20 | 4910 | 29152 | -2634 | |
| 1201 | 15960 | 16020 | 16045 | 15975 | 15995 | 16000 | 35 | 40 | 8512 | 68084 | -3720 | ||
| 1202 | 16015 | 16070 | 16085 | 16005 | 16020 | 16040 | 5 | 25 | 14948 | 69074 | 1382 | ||
| 1203 | 16065 | 16100 | 16140 | 16065 | 16070 | 16095 | 5 | 30 | 5974 | 31492 | 2816 | ||
| 1204 | 16155 | 16230 | 16230 | 16125 | 16130 | 16155 | -25 | 0 | 2268 | 6430 | 828 | ||
| 1205 | 16240 | 16155 | 16270 | 16155 | 16215 | 16235 | -25 | -5 | 582 | 3328 | -76 | ||
| 1206 | 16330 | 16330 | 16340 | 16280 | 16290 | 16300 | -40 | -30 | 402 | 2008 | 10 | ||
| 1207 | 16415 | 16415 | 16420 | 16365 | 16400 | 16380 | -15 | -35 | 268 | 1742 | 0 | ||
| 1208 | 16470 | 16475 | 16485 | 16410 | 16420 | 16445 | -50 | -25 | 166 | 1146 | 28 | ||
| 1209 | 16615 | 16580 | 16580 | 16470 | 16470 | 16485 | -145 | -130 | 72 | 450 | -28 | ||
| 1210 | 16570 | 16625 | 16625 | 16525 | 16540 | 16560 | -30 | -10 | 142 | 1154 | 4 | ||
| 1211 | 16560 | 16560 | 16560 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 38244 | 214062 | -1390 | ||||||||||
| 黄金 | 1112 | 353.04 | 352.99 | 355.54 | 352.18 | 354.31 | 353.46 | 1.27 | 0.42 | 594 | 3100 | -140 | |
| 1201 | 354.13 | 353.79 | 355.28 | 352.90 | 354.28 | 353.77 | 0.15 | -0.36 | 152 | 542 | -8 | ||
| 1202 | 354.79 | 357.84 | 357.84 | 353.39 | 354.00 | 354.35 | -0.79 | -0.44 | 32 | 238 | 6 | ||
| 1203 | 355.38 | 355.38 | 355.38 | 0.00 | 0.00 | 178 | 0 | ||||||
| 1204 | 354.14 | 354.14 | 354.14 | 0.00 | 0.00 | 146 | 0 | ||||||
| 1205 | 354.46 | 353.75 | 355.39 | 353.05 | 354.80 | 354.41 | 0.34 | -0.05 | 76 | 210 | 0 | ||
| 1206 | 353.38 | 352.63 | 354.48 | 351.90 | 353.71 | 353.14 | 0.33 | -0.24 | 60016 | 73164 | 2020 | ||
| 1207 | 353.19 | 352.95 | 352.95 | -0.24 | -0.24 | 12 | 0 | ||||||
| 1208 | 354.07 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -1.07 | -1.07 | 2 | 20 | -2 | ||
| 1209 | 364.94 | 364.94 | 364.94 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1210 | 359.00 | 359.00 | 359.00 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1211 | 359.00 | 359.00 | 359.00 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 60872 | 77626 | 1876 | ||||||||||
| 铜 | 1112 | 56190 | 56180 | 56340 | 55720 | 56100 | 56040 | -90 | -150 | 9614 | 32828 | -1410 | |
| 1201 | 55630 | 55300 | 55850 | 55200 | 55610 | 55550 | -20 | -80 | 124260 | 101100 | -11872 | ||
| 1202 | 55260 | 54800 | 55350 | 54660 | 55090 | 55040 | -170 | -220 | 596616 | 248542 | 29272 | ||
| 1203 | 55150 | 54900 | 55200 | 54550 | 54900 | 54890 | -250 | -260 | 30146 | 46812 | 6140 | ||
| 1204 | 55110 | 54790 | 55190 | 54580 | 54990 | 54930 | -120 | -180 | 2666 | 12450 | 748 | ||
| 1205 | 55180 | 55000 | 55290 | 54540 | 55020 | 54950 | -160 | -230 | 1756 | 7364 | 180 | ||
| 1206 | 55310 | 55110 | 55390 | 54700 | 55070 | 55030 | -240 | -280 | 478 | 4140 | 80 | ||
| 1207 | 55290 | 55410 | 55410 | 55060 | 55140 | 55170 | -150 | -120 | 184 | 1884 | -28 | ||
| 1208 | 55580 | 55370 | 55490 | 55000 | 55350 | 55260 | -230 | -320 | 310 | 1330 | -34 | ||
| 1209 | 55470 | 55600 | 55600 | 55190 | 55300 | 55330 | -170 | -140 | 54 | 1000 | -34 | ||
| 1210 | 55690 | 54750 | 55630 | 54750 | 55500 | 55400 | -190 | -290 | 70 | 654 | 8 | ||
| 1211 | 55730 | 55760 | 55760 | 55350 | 55440 | 55550 | -290 | -180 | 34 | 26 | -4 | ||
| 小计 | 766188 | 458130 | 23046 | ||||||||||
| 铅 | 1112 | 15190 | 15395 | 15400 | 15310 | 15330 | 15340 | 140 | 150 | 204 | 984 | -116 | |
| 1201 | 15170 | 15250 | 15400 | 15250 | 15350 | 15340 | 180 | 170 | 446 | 1964 | 60 | ||
| 1202 | 15220 | 15305 | 15400 | 15305 | 15400 | 15335 | 180 | 115 | 12 | 128 | -2 | ||
| 1203 | 15475 | 15475 | 15475 | 0 | 0 | 16 | 0 | ||||||
| 1204 | 15450 | 15450 | 15450 | 0 | 0 | 80 | 0 | ||||||
| 1205 | 15580 | 15700 | 15700 | 120 | 120 | 0 | |||||||
| 1206 | 15540 | 15540 | 15540 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15800 | 15800 | 15800 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15630 | 15750 | 15750 | 120 | 120 | 0 | |||||||
| 1209 | 15545 | 15665 | 15665 | 120 | 120 | 2 | 0 | ||||||
| 1210 | 16485 | 16610 | 16610 | 125 | 125 | 0 | |||||||
| 1211 | 16485 | 16610 | 16610 | 125 | 125 | 0 | |||||||
| 小计 | 662 | 3182 | -58 | ||||||||||
| 螺纹钢 | 1112 | 4322 | 4269 | 4339 | 4232 | 4292 | 4283 | -30 | -39 | 8 | 184 | 0 | |
| 1201 | 4254 | 4250 | 4260 | 4185 | 4201 | 4213 | -53 | -41 | 57516 | 135942 | -6686 | ||
| 1202 | 4238 | 4232 | 4251 | 4041 | 4201 | 4153 | -37 | -85 | 468 | 842 | -20 | ||
| 1203 | 4233 | 4210 | 4210 | 4152 | 4152 | 4183 | -81 | -50 | 14 | 260 | -2 | ||
| 1204 | 4213 | 4191 | 4191 | 4140 | 4155 | 4167 | -58 | -46 | 120 | 494 | -18 | ||
| 1205 | 4146 | 4150 | 4157 | 4055 | 4086 | 4094 | -60 | -52 | 1401414 | 788422 | 156574 | ||
| 1206 | 4173 | 4160 | 4160 | 4089 | 4108 | 4114 | -65 | -59 | 270 | 524 | 28 | ||
| 1207 | 4150 | 4221 | 4221 | 4123 | 4123 | 4171 | -27 | 21 | 160 | 84 | 28 | ||
| 1208 | 4190 | 4130 | 4130 | 4130 | 4130 | 4130 | -60 | -60 | 4 | 84 | 0 | ||
| 1209 | 4160 | 4152 | 4152 | 4050 | 4110 | 4115 | -50 | -45 | 62 | 212 | -6 | ||
| 1210 | 4121 | 4129 | 4132 | 4066 | 4086 | 4090 | -35 | -31 | 4986 | 14474 | 1334 | ||
| 1211 | 4121 | 4121 | 4121 | 0 | 0 | 0 | |||||||
| 小计 | 1465022 | 941522 | 151232 | ||||||||||
| 锌 | 1112 | 14970 | 15035 | 15185 | 15005 | 15165 | 15120 | 195 | 150 | 5354 | 19886 | -3046 | |
| 1201 | 14945 | 15120 | 15195 | 15040 | 15160 | 15115 | 215 | 170 | 73354 | 108910 | -19070 | ||
| 1202 | 14955 | 15095 | 15200 | 15035 | 15155 | 15115 | 200 | 160 | 241634 | 176058 | 19452 | ||
| 1203 | 14960 | 15080 | 15205 | 15060 | 15165 | 15125 | 205 | 165 | 17376 | 48154 | 5090 | ||
| 1204 | 14995 | 15100 | 15220 | 15095 | 15180 | 15160 | 185 | 165 | 1370 | 7176 | 24 | ||
| 1205 | 15015 | 15155 | 15255 | 15130 | 15245 | 15180 | 230 | 165 | 890 | 4188 | -76 | ||
| 1206 | 15080 | 15005 | 15250 | 15005 | 15215 | 15210 | 135 | 130 | 80 | 2018 | -26 | ||
| 1207 | 15095 | 15235 | 15270 | 15230 | 15270 | 15250 | 175 | 155 | 12 | 368 | -2 | ||
| 1208 | 15180 | 15315 | 15365 | 15290 | 15365 | 15320 | 185 | 140 | 12 | 298 | 2 | ||
| 1209 | 15245 | 15355 | 15355 | 15340 | 15340 | 15345 | 95 | 100 | 12 | 192 | 0 | ||
| 1210 | 15230 | 15395 | 15400 | 15340 | 15340 | 15365 | 110 | 135 | 20 | 132 | 0 | ||
| 1211 | 15115 | 15115 | 15115 | 0 | 0 | 8 | 0 | ||||||
| 小计 | 340114 | 367388 | 2348 | ||||||||||
注：
、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。
、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。
、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。
、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
