| 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 | 1111 | 16215 | 16275 | 16275 | 16220 | 16230 | 16235 | 15 | 20 | 1050 | 18630 | -730 | |
| 1112 | 16230 | 16280 | 16295 | 16230 | 16250 | 16255 | 20 | 25 | 4338 | 46202 | -1992 | ||
| 1201 | 16255 | 16255 | 16340 | 16240 | 16280 | 16285 | 25 | 30 | 12486 | 73342 | -42 | ||
| 1202 | 16270 | 16280 | 16340 | 16280 | 16305 | 16305 | 35 | 35 | 2452 | 50710 | 146 | ||
| 1203 | 16315 | 16350 | 16375 | 16325 | 16350 | 16350 | 35 | 35 | 446 | 13908 | -92 | ||
| 1204 | 16370 | 16430 | 16440 | 16390 | 16420 | 16400 | 50 | 30 | 62 | 2798 | -10 | ||
| 1205 | 16440 | 16480 | 16480 | 16435 | 16450 | 16455 | 10 | 15 | 52 | 2676 | -42 | ||
| 1206 | 16500 | 16745 | 16745 | 16500 | 16500 | 16560 | 0 | 60 | 10 | 1636 | 2 | ||
| 1207 | 16540 | 16595 | 16595 | 16565 | 16565 | 16565 | 25 | 25 | 34 | 1630 | -34 | ||
| 1208 | 16550 | 16625 | 16670 | 16620 | 16625 | 16620 | 75 | 70 | 30 | 1102 | 4 | ||
| 1209 | 16665 | 16640 | 16690 | 16640 | 16650 | 16660 | -15 | -5 | 10 | 346 | 2 | ||
| 1210 | 16710 | 16735 | 16735 | 16735 | 16735 | 16735 | 25 | 25 | 4 | 848 | 0 | ||
| 小计 | 20974 | 213828 | -2788 | ||||||||||
| 黄金 | 1111 | 354.42 | 354.35 | 354.42 | -0.07 | 0.00 | 0 | ||||||
| 1112 | 367.82 | 367.81 | 368.39 | 365.93 | 366.34 | 367.30 | -1.48 | -0.52 | 2570 | 4748 | -540 | ||
| 1201 | 368.40 | 368.20 | 369.06 | 366.72 | 367.00 | 368.10 | -1.40 | -0.30 | 394 | 618 | -24 | ||
| 1202 | 368.90 | 369.36 | 369.36 | 367.62 | 367.62 | 368.49 | -1.28 | -0.41 | 4 | 218 | 0 | ||
| 1203 | 369.01 | 368.00 | 368.00 | 367.48 | 367.48 | 367.70 | -1.53 | -1.31 | 12 | 180 | -4 | ||
| 1204 | 368.94 | 367.68 | 367.68 | 367.68 | 367.68 | 367.68 | -1.26 | -1.26 | 2 | 146 | 0 | ||
| 1205 | 368.60 | 368.49 | 369.35 | 367.23 | 367.50 | 368.31 | -1.10 | -0.29 | 62 | 212 | 0 | ||
| 1206 | 368.38 | 368.18 | 369.10 | 366.52 | 367.02 | 367.88 | -1.36 | -0.50 | 57632 | 70298 | -2390 | ||
| 1207 | 368.70 | 368.29 | 368.29 | 367.87 | 367.87 | 368.08 | -0.83 | -0.62 | 4 | 12 | 2 | ||
| 1208 | 369.09 | 369.09 | 369.09 | 0.00 | 0.00 | 34 | 0 | ||||||
| 1209 | 369.89 | 369.89 | 369.89 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1210 | 368.91 | 368.57 | 368.57 | 368.57 | 368.57 | 368.57 | -0.34 | -0.34 | 2 | -2 | |||
| 小计 | 60682 | 76474 | -2958 | ||||||||||
| 铜 | 1111 | 58350 | 59270 | 59300 | 58400 | 58500 | 58840 | 150 | 490 | 3310 | 11060 | -400 | |
| 1112 | 58140 | 58780 | 59150 | 57970 | 58200 | 58570 | 60 | 430 | 12632 | 44470 | -1088 | ||
| 1201 | 57880 | 58420 | 58980 | 57720 | 57970 | 58340 | 90 | 460 | 968728 | 208326 | 480 | ||
| 1202 | 57800 | 58300 | 58850 | 57660 | 57900 | 58290 | 100 | 490 | 154786 | 90646 | 5722 | ||
| 1203 | 57730 | 58200 | 58830 | 57700 | 57900 | 58290 | 170 | 560 | 6340 | 18406 | 568 | ||
| 1204 | 57750 | 58490 | 58890 | 57710 | 57970 | 58290 | 220 | 540 | 1740 | 8094 | -272 | ||
| 1205 | 57790 | 58460 | 58970 | 57790 | 58060 | 58420 | 270 | 630 | 2046 | 4842 | 22 | ||
| 1206 | 57900 | 58790 | 58930 | 57980 | 58150 | 58470 | 250 | 570 | 222 | 3436 | -2 | ||
| 1207 | 57900 | 59110 | 59110 | 58020 | 58060 | 58440 | 160 | 540 | 68 | 1658 | 20 | ||
| 1208 | 58000 | 58840 | 58970 | 58000 | 58110 | 58380 | 110 | 380 | 46 | 1206 | 0 | ||
| 1209 | 57960 | 58370 | 58680 | 58000 | 58190 | 58380 | 230 | 420 | 32 | 890 | -2 | ||
| 1210 | 58020 | 58020 | 59130 | 58020 | 58080 | 58610 | 60 | 590 | 28 | 506 | 0 | ||
| 小计 | 1149978 | 393540 | 5048 | ||||||||||
| 铅 | 1111 | 15355 | 15300 | 15445 | 15300 | 15410 | 15380 | 55 | 25 | 28 | 422 | -16 | |
| 1112 | 15360 | 15450 | 15510 | 15385 | 15425 | 15440 | 65 | 80 | 314 | 1908 | 2 | ||
| 1201 | 15345 | 15560 | 15560 | 15380 | 15430 | 15440 | 85 | 95 | 154 | 1022 | 28 | ||
| 1202 | 15445 | 15450 | 15450 | 15450 | 15450 | 15450 | 5 | 5 | 2 | 34 | 2 | ||
| 1203 | 15500 | 15555 | 15630 | 15500 | 15500 | 15585 | 0 | 85 | 10 | 18 | 4 | ||
| 1204 | 15465 | 15840 | 15855 | 15600 | 15705 | 15750 | 240 | 285 | 52 | 80 | 40 | ||
| 1205 | 15755 | 16045 | 16045 | 290 | 290 | 0 | |||||||
| 1206 | 15610 | 15900 | 15900 | 290 | 290 | 4 | 0 | ||||||
| 1207 | 15770 | 16060 | 16060 | 290 | 290 | 2 | 0 | ||||||
| 1208 | 15415 | 15700 | 15700 | 285 | 285 | 0 | |||||||
| 1209 | 15660 | 15950 | 15950 | 290 | 290 | 2 | 0 | ||||||
| 1210 | 16260 | 16560 | 16560 | 300 | 300 | 0 | |||||||
| 小计 | 560 | 3492 | 60 | ||||||||||
| 螺纹钢 | 1111 | 4560 | 4455 | 4560 | -105 | 0 | 0 | ||||||
| 1112 | 4299 | 4341 | 4366 | 4340 | 4348 | 4347 | 49 | 48 | 40 | 266 | -10 | ||
| 1201 | 4178 | 4201 | 4255 | 4201 | 4255 | 4234 | 77 | 56 | 233276 | 241248 | -38258 | ||
| 1202 | 4194 | 4249 | 4266 | 4231 | 4259 | 4250 | 65 | 56 | 282 | 1104 | -2 | ||
| 1203 | 4187 | 4213 | 4226 | 4213 | 4213 | 4217 | 26 | 30 | 12 | 272 | -6 | ||
| 1204 | 4191 | 4220 | 4235 | 4209 | 4230 | 4226 | 39 | 35 | 140 | 526 | 44 | ||
| 1205 | 4128 | 4151 | 4180 | 4135 | 4161 | 4158 | 33 | 30 | 1116592 | 643116 | 54590 | ||
| 1206 | 4167 | 4241 | 4241 | 4180 | 4188 | 4194 | 21 | 27 | 48 | 320 | 30 | ||
| 1207 | 4155 | 4167 | 4167 | 4167 | 4167 | 4167 | 12 | 12 | 2 | 48 | -2 | ||
| 1208 | 4140 | 4160 | 4197 | 4158 | 4188 | 4179 | 48 | 39 | 58 | 114 | -2 | ||
| 1209 | 4179 | 4200 | 4228 | 4192 | 4194 | 4202 | 15 | 23 | 28 | 174 | 6 | ||
| 1210 | 4165 | 4182 | 4200 | 4180 | 4180 | 4188 | 15 | 23 | 130 | 664 | 74 | ||
| 小计 | 1350608 | 887852 | 16464 | ||||||||||
| 锌 | 1111 | 15355 | 15525 | 15525 | 15380 | 15450 | 15450 | 95 | 95 | 810 | 9500 | -540 | |
| 1112 | 15345 | 15480 | 15545 | 15375 | 15465 | 15455 | 120 | 110 | 8422 | 37094 | -2720 | ||
| 1201 | 15340 | 15500 | 15540 | 15370 | 15455 | 15440 | 115 | 100 | 252862 | 191386 | -4814 | ||
| 1202 | 15350 | 15480 | 15540 | 15385 | 15460 | 15455 | 110 | 105 | 53412 | 104980 | 1334 | ||
| 1203 | 15350 | 15500 | 15550 | 15405 | 15475 | 15465 | 125 | 115 | 4180 | 23184 | 82 | ||
| 1204 | 15415 | 15515 | 15560 | 15415 | 15490 | 15500 | 75 | 85 | 664 | 4754 | -114 | ||
| 1205 | 15420 | 15565 | 15675 | 15440 | 15495 | 15500 | 75 | 80 | 646 | 3502 | -14 | ||
| 1206 | 15435 | 15600 | 15600 | 15465 | 15515 | 15535 | 80 | 100 | 42 | 2010 | 8 | ||
| 1207 | 15450 | 15600 | 15645 | 15515 | 15525 | 15560 | 75 | 110 | 28 | 382 | 4 | ||
| 1208 | 15480 | 15605 | 15605 | 15600 | 15600 | 15600 | 120 | 120 | 12 | 304 | 4 | ||
| 1209 | 15495 | 15625 | 15680 | 15565 | 15580 | 15640 | 85 | 145 | 70 | 182 | 28 | ||
| 1210 | 15590 | 15600 | 15650 | 15600 | 15610 | 15615 | 20 | 25 | 8 | 140 | 4 | ||
| 小计 | 321156 | 377418 | -6738 | ||||||||||
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。
