| 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 | 16190 | 16150 | 16170 | 16040 | 16070 | 16105 | -120 | -85 | 2712 | 35732 | -1058 | |
| 1201 | 16250 | 16200 | 16245 | 16080 | 16100 | 16155 | -150 | -95 | 22144 | 78944 | -2246 | ||
| 1202 | 16290 | 16275 | 16280 | 16135 | 16155 | 16200 | -135 | -90 | 14108 | 63232 | 720 | ||
| 1203 | 16370 | 16315 | 16360 | 16210 | 16230 | 16285 | -140 | -85 | 6698 | 21542 | 3710 | ||
| 1204 | 16450 | 16440 | 16440 | 16300 | 16300 | 16335 | -150 | -115 | 486 | 3488 | 416 | ||
| 1205 | 16545 | 16545 | 16550 | 16390 | 16400 | 16435 | -145 | -110 | 484 | 2940 | 138 | ||
| 1206 | 16600 | 16575 | 16575 | 16500 | 16500 | 16525 | -100 | -75 | 40 | 1748 | 4 | ||
| 1207 | 16665 | 16670 | 16670 | 16555 | 16580 | 16585 | -85 | -80 | 22 | 1620 | 2 | ||
| 1208 | 16775 | 16650 | 16650 | 16650 | 16650 | 16650 | -125 | -125 | 4 | 1114 | -4 | ||
| 1209 | 16825 | 16725 | 16840 | 16700 | 16710 | 16745 | -115 | -80 | 280 | 392 | 38 | ||
| 1210 | 16900 | 16855 | 16860 | 16750 | 16750 | 16815 | -150 | -85 | 208 | 1042 | 118 | ||
| 1211 | 16900 | 16900 | 0 | 0 | 0 | ||||||||
| 小计 | 47186 | 211794 | 1838 | ||||||||||
| 黄金 | 1112 | 364.31 | 364.86 | 365.80 | 361.68 | 362.47 | 363.83 | -1.84 | -0.48 | 1310 | 3696 | -298 | |
| 1201 | 365.03 | 364.90 | 366.77 | 362.41 | 363.03 | 364.28 | -2.00 | -0.75 | 330 | 612 | 4 | ||
| 1202 | 366.94 | 367.52 | 367.52 | 363.18 | 363.36 | 364.94 | -3.58 | -2.00 | 14 | 236 | 2 | ||
| 1203 | 365.49 | 367.35 | 367.35 | 362.60 | 363.58 | 363.41 | -1.91 | -2.08 | 32 | 178 | -14 | ||
| 1204 | 364.92 | 364.24 | 364.24 | 363.80 | 363.80 | 364.02 | -1.12 | -0.90 | 4 | 146 | 0 | ||
| 1205 | 364.46 | 367.24 | 367.24 | 358.04 | 363.38 | 362.55 | -1.08 | -1.91 | 214 | 204 | 10 | ||
| 1206 | 364.76 | 366.02 | 366.65 | 362.06 | 362.82 | 363.95 | -1.94 | -0.81 | 67142 | 69412 | 1598 | ||
| 1207 | 361.88 | 361.88 | 361.88 | 0.00 | 0.00 | 16 | 0 | ||||||
| 1208 | 363.01 | 366.65 | 366.65 | 362.61 | 362.98 | 364.81 | -0.03 | 1.80 | 62 | 38 | 8 | ||
| 1209 | 364.94 | 364.94 | 364.94 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1210 | 368.74 | 367.38 | 367.38 | 367.38 | 367.38 | 367.38 | -1.36 | -1.36 | 2 | 8 | 0 | ||
| 1211 | 368.74 | 368.74 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 69110 | 74554 | 1310 | ||||||||||
| 铜 | 1112 | 57750 | 57980 | 58450 | 56780 | 56930 | 57500 | -820 | -250 | 12828 | 37240 | -2378 | |
| 1201 | 57470 | 57810 | 58210 | 56330 | 56610 | 57210 | -860 | -260 | 673486 | 181274 | -26120 | ||
| 1202 | 57420 | 57700 | 58070 | 56070 | 56330 | 56950 | -1090 | -470 | 370346 | 157670 | 33646 | ||
| 1203 | 57410 | 57570 | 58070 | 56080 | 56200 | 57050 | -1210 | -360 | 21706 | 32888 | 6370 | ||
| 1204 | 57460 | 57590 | 58600 | 56120 | 56390 | 56910 | -1070 | -550 | 2216 | 10204 | 700 | ||
| 1205 | 57510 | 57700 | 58170 | 56280 | 56340 | 57060 | -1170 | -450 | 2700 | 6250 | 326 | ||
| 1206 | 57600 | 57990 | 58240 | 56350 | 56640 | 57040 | -960 | -560 | 602 | 3834 | 36 | ||
| 1207 | 57710 | 58200 | 58300 | 56450 | 56750 | 57190 | -960 | -520 | 228 | 1866 | 64 | ||
| 1208 | 57680 | 58180 | 58480 | 56560 | 56800 | 57300 | -880 | -380 | 114 | 1390 | -18 | ||
| 1209 | 57820 | 58250 | 58250 | 56600 | 56820 | 57310 | -1000 | -510 | 96 | 996 | 16 | ||
| 1210 | 57840 | 58430 | 58490 | 56600 | 56780 | 57100 | -1060 | -740 | 114 | 646 | 8 | ||
| 1211 | 57000 | 57000 | 57000 | 57000 | 57000 | 0 | 0 | 4 | 4 | 4 | |||
| 小计 | 1084440 | 434262 | 12654 | ||||||||||
| 铅 | 1112 | 15370 | 15405 | 15435 | 15240 | 15265 | 15330 | -105 | -40 | 714 | 1428 | -264 | |
| 1201 | 15365 | 15400 | 15420 | 15180 | 15230 | 15305 | -135 | -60 | 448 | 1610 | 20 | ||
| 1202 | 15410 | 15200 | 15200 | 15200 | 15200 | 15200 | -210 | -210 | 4 | 64 | 4 | ||
| 1203 | 15475 | 15475 | 15475 | 0 | 0 | 16 | 0 | ||||||
| 1204 | 15610 | 15555 | 15555 | 15450 | 15450 | 15510 | -160 | -100 | 8 | 80 | 0 | ||
| 1205 | 15760 | 15660 | 15660 | -100 | -100 | 0 | |||||||
| 1206 | 15825 | 15405 | 15695 | 15405 | 15695 | 15550 | -130 | -275 | 4 | 4 | 0 | ||
| 1207 | 15840 | 15800 | 15800 | -40 | -40 | 4 | 0 | ||||||
| 1208 | 15490 | 15220 | 15220 | -270 | -270 | 0 | |||||||
| 1209 | 15405 | 15135 | 15135 | -270 | -270 | 2 | 0 | ||||||
| 1210 | 16335 | 16050 | 16050 | -285 | -285 | 0 | |||||||
| 1211 | 16050 | 16050 | 0 | 0 | 0 | ||||||||
| 小计 | 1178 | 3208 | -240 | ||||||||||
| 螺纹钢 | 1112 | 4350 | 4331 | 4381 | 4330 | 4351 | 4375 | 1 | 25 | 70 | 200 | -4 | |
| 1201 | 4244 | 4242 | 4288 | 4232 | 4243 | 4252 | -1 | 8 | 71950 | 158298 | -6900 | ||
| 1202 | 4250 | 4273 | 4275 | 4245 | 4245 | 4254 | -5 | 4 | 80 | 920 | -14 | ||
| 1203 | 4245 | 4211 | 4255 | 4211 | 4235 | 4229 | -10 | -16 | 20 | 262 | -6 | ||
| 1204 | 4222 | 4251 | 4251 | 4205 | 4214 | 4222 | -8 | 0 | 22 | 522 | -6 | ||
| 1205 | 4163 | 4169 | 4211 | 4128 | 4134 | 4160 | -29 | -3 | 961878 | 697734 | 34356 | ||
| 1206 | 4194 | 4224 | 4224 | 4159 | 4164 | 4180 | -30 | -14 | 322 | 494 | -14 | ||
| 1207 | 4176 | 4153 | 4153 | 4153 | 4153 | 4153 | -23 | -23 | 2 | 50 | 0 | ||
| 1208 | 4185 | 4190 | 4190 | 4190 | 4190 | 4190 | 5 | 5 | 2 | 86 | -2 | ||
| 1209 | 4177 | 4200 | 4200 | 4150 | 4155 | 4163 | -22 | -14 | 30 | 220 | 6 | ||
| 1210 | 4130 | 4130 | 4156 | 4110 | 4117 | 4125 | -13 | -5 | 2098 | 12666 | -50 | ||
| 1211 | 4130 | 4130 | 0 | 0 | 0 | ||||||||
| 小计 | 1036474 | 871452 | 27366 | ||||||||||
| 锌 | 1112 | 15290 | 15365 | 15385 | 15025 | 15160 | 15210 | -130 | -80 | 4650 | 26462 | -1388 | |
| 1201 | 15290 | 15280 | 15430 | 15020 | 15125 | 15200 | -165 | -90 | 197476 | 158580 | -12474 | ||
| 1202 | 15300 | 15270 | 15425 | 15030 | 15110 | 15210 | -190 | -90 | 108768 | 139604 | 14110 | ||
| 1203 | 15315 | 15345 | 15435 | 15050 | 15120 | 15190 | -195 | -125 | 12608 | 36996 | 4262 | ||
| 1204 | 15365 | 15375 | 15465 | 15100 | 15160 | 15235 | -205 | -130 | 770 | 6634 | 364 | ||
| 1205 | 15405 | 15675 | 15675 | 15110 | 15190 | 15245 | -215 | -160 | 1242 | 4240 | 266 | ||
| 1206 | 15425 | 15500 | 15500 | 15185 | 15235 | 15280 | -190 | -145 | 18 | 2084 | -2 | ||
| 1207 | 15435 | 15495 | 15515 | 15220 | 15285 | 15355 | -150 | -80 | 70 | 326 | -32 | ||
| 1208 | 15480 | 15600 | 15600 | 15250 | 15260 | 15480 | -220 | 0 | 40 | 298 | 16 | ||
| 1209 | 15515 | 15540 | 15540 | 15425 | 15425 | 15480 | -90 | -35 | 4 | 200 | 0 | ||
| 1210 | 15590 | 15610 | 15620 | 15370 | 15405 | 15460 | -185 | -130 | 34 | 134 | 6 | ||
| 1211 | 15460 | 15460 | 0 | 0 | 0 | ||||||||
| 小计 | 325680 | 375558 | 5128 | ||||||||||
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。
