| 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 | 16245 | 16245 | 16265 | 16205 | 16210 | 16215 | -35 | -30 | 1660 | 19360 | -1250 | |
| 1112 | 16265 | 16225 | 16275 | 16210 | 16230 | 16230 | -35 | -35 | 3338 | 48194 | -572 | ||
| 1201 | 16310 | 16250 | 16300 | 16215 | 16235 | 16255 | -75 | -55 | 15110 | 73384 | -1570 | ||
| 1202 | 16335 | 16305 | 16320 | 16245 | 16260 | 16270 | -75 | -65 | 8542 | 50564 | 4834 | ||
| 1203 | 16370 | 16380 | 16380 | 16290 | 16310 | 16315 | -60 | -55 | 1386 | 14000 | 836 | ||
| 1204 | 16440 | 16420 | 16420 | 16350 | 16365 | 16370 | -75 | -70 | 250 | 2808 | 8 | ||
| 1205 | 16495 | 16465 | 16520 | 16415 | 16445 | 16440 | -50 | -55 | 152 | 2718 | -38 | ||
| 1206 | 16570 | 16510 | 16510 | 16490 | 16490 | 16500 | -80 | -70 | 12 | 1634 | -4 | ||
| 1207 | 16600 | 16555 | 16560 | 16510 | 16550 | 16540 | -50 | -60 | 66 | 1664 | -6 | ||
| 1208 | 16620 | 16580 | 16580 | 16535 | 16535 | 16550 | -85 | -70 | 8 | 1098 | 0 | ||
| 1209 | 16655 | 16680 | 16680 | 16650 | 16650 | 16665 | -5 | 10 | 44 | 344 | 38 | ||
| 1210 | 16770 | 16720 | 16730 | 16710 | 16715 | 16710 | -55 | -60 | 46 | 848 | 4 | ||
| 小计 | 30614 | 216616 | 2280 | ||||||||||
| 黄金 | 1111 | 354.42 | 354.35 | 354.42 | -0.07 | 0.00 | 0 | ||||||
| 1112 | 363.51 | 368.20 | 368.78 | 367.27 | 367.34 | 367.82 | 3.83 | 4.31 | 2856 | 5288 | -292 | ||
| 1201 | 364.13 | 370.00 | 370.00 | 368.00 | 368.09 | 368.40 | 3.96 | 4.27 | 662 | 642 | -130 | ||
| 1202 | 363.91 | 369.66 | 369.66 | 368.36 | 368.41 | 368.90 | 4.50 | 4.99 | 30 | 218 | 4 | ||
| 1203 | 364.79 | 369.39 | 369.56 | 368.34 | 368.34 | 369.01 | 3.55 | 4.22 | 32 | 184 | 10 | ||
| 1204 | 363.35 | 369.21 | 369.70 | 368.31 | 368.31 | 368.94 | 4.96 | 5.59 | 12 | 146 | 4 | ||
| 1205 | 364.52 | 368.55 | 369.10 | 368.02 | 368.20 | 368.60 | 3.68 | 4.08 | 50 | 212 | 2 | ||
| 1206 | 363.79 | 368.57 | 369.16 | 367.79 | 368.18 | 368.38 | 4.39 | 4.59 | 60424 | 72688 | 380 | ||
| 1207 | 355.80 | 368.70 | 368.70 | 368.70 | 368.70 | 368.70 | 12.90 | 12.90 | 2 | 10 | 2 | ||
| 1208 | 362.30 | 369.09 | 369.09 | 369.09 | 369.09 | 369.09 | 6.79 | 6.79 | 2 | 34 | -2 | ||
| 1209 | 363.69 | 369.89 | 369.89 | 369.89 | 369.89 | 369.89 | 6.20 | 6.20 | 2 | 8 | 2 | ||
| 1210 | 365.21 | 368.44 | 369.89 | 367.90 | 367.90 | 368.91 | 2.69 | 3.70 | 14 | 2 | 0 | ||
| 小计 | 64086 | 79432 | -20 | ||||||||||
| 铜 | 1111 | 58620 | 59000 | 59100 | 58000 | 58480 | 58350 | -140 | -270 | 2770 | 11460 | -640 | |
| 1112 | 58430 | 58780 | 58880 | 57550 | 58120 | 58140 | -310 | -290 | 16012 | 45558 | -856 | ||
| 1201 | 58140 | 58420 | 58650 | 57240 | 57840 | 57880 | -300 | -260 | 1037996 | 207846 | -6812 | ||
| 1202 | 58040 | 58280 | 58500 | 57170 | 57740 | 57800 | -300 | -240 | 156596 | 84924 | 632 | ||
| 1203 | 58020 | 58090 | 58490 | 57210 | 57730 | 57730 | -290 | -290 | 7870 | 17838 | -456 | ||
| 1204 | 58010 | 58390 | 58500 | 57280 | 57800 | 57750 | -210 | -260 | 1608 | 8366 | -278 | ||
| 1205 | 58140 | 58490 | 58610 | 57280 | 57920 | 57790 | -220 | -350 | 1682 | 4820 | 20 | ||
| 1206 | 58260 | 58420 | 58690 | 57510 | 57920 | 57900 | -340 | -360 | 122 | 3438 | 6 | ||
| 1207 | 58180 | 58690 | 58690 | 57500 | 58140 | 57900 | -40 | -280 | 96 | 1638 | 14 | ||
| 1208 | 58300 | 58610 | 58610 | 57500 | 58150 | 58000 | -150 | -300 | 30 | 1206 | 4 | ||
| 1209 | 58290 | 58290 | 58290 | 57600 | 58170 | 57960 | -120 | -330 | 34 | 892 | -10 | ||
| 1210 | 58140 | 58540 | 58540 | 57680 | 58110 | 58020 | -30 | -120 | 80 | 506 | -12 | ||
| 小计 | 1224896 | 388492 | -8388 | ||||||||||
| 铅 | 1111 | 15385 | 15780 | 15780 | 15305 | 15310 | 15355 | -75 | -30 | 80 | 438 | -32 | |
| 1112 | 15390 | 15415 | 15450 | 15300 | 15335 | 15360 | -55 | -30 | 334 | 1906 | -62 | ||
| 1201 | 15415 | 15385 | 15395 | 15320 | 15340 | 15345 | -75 | -70 | 114 | 994 | 16 | ||
| 1202 | 15445 | 15445 | 15445 | 0 | 0 | 32 | 0 | ||||||
| 1203 | 15440 | 15520 | 15595 | 15385 | 15385 | 15500 | -55 | 60 | 10 | 14 | -4 | ||
| 1204 | 15465 | 15465 | 15465 | 0 | 0 | 40 | 0 | ||||||
| 1205 | 15695 | 15755 | 15755 | 60 | 60 | 0 | |||||||
| 1206 | 15550 | 15610 | 15610 | 60 | 60 | 4 | 0 | ||||||
| 1207 | 15710 | 15770 | 15770 | 60 | 60 | 2 | 0 | ||||||
| 1208 | 15355 | 15415 | 15415 | 60 | 60 | 0 | |||||||
| 1209 | 15600 | 15660 | 15660 | 60 | 60 | 2 | 0 | ||||||
| 1210 | 16195 | 16260 | 16260 | 65 | 65 | 0 | |||||||
| 小计 | 538 | 3432 | -82 | ||||||||||
| 螺纹钢 | 1111 | 4560 | 4455 | 4560 | -105 | 0 | 0 | ||||||
| 1112 | 4270 | 4297 | 4318 | 4281 | 4312 | 4299 | 42 | 29 | 26 | 276 | -4 | ||
| 1201 | 4135 | 4155 | 4205 | 4154 | 4195 | 4178 | 60 | 43 | 242220 | 279506 | -34022 | ||
| 1202 | 4161 | 4188 | 4224 | 4177 | 4220 | 4194 | 59 | 33 | 288 | 1106 | -50 | ||
| 1203 | 4158 | 4173 | 4241 | 4154 | 4241 | 4187 | 83 | 29 | 38 | 278 | -10 | ||
| 1204 | 4154 | 4187 | 4211 | 4171 | 4201 | 4191 | 47 | 37 | 188 | 482 | -30 | ||
| 1205 | 4112 | 4123 | 4151 | 4099 | 4141 | 4128 | 29 | 16 | 990748 | 588526 | 30468 | ||
| 1206 | 4152 | 4171 | 4179 | 4028 | 4163 | 4167 | 11 | 15 | 150 | 290 | -6 | ||
| 1207 | 4155 | 4155 | 4155 | 0 | 0 | 50 | 0 | ||||||
| 1208 | 4152 | 4154 | 4154 | 4125 | 4153 | 4140 | 1 | -12 | 36 | 116 | 8 | ||
| 1209 | 4158 | 4167 | 4204 | 4146 | 4180 | 4179 | 22 | 21 | 50 | 168 | 2 | ||
| 1210 | 4155 | 4140 | 4175 | 4140 | 4165 | 4165 | 10 | 10 | 100 | 590 | 14 | ||
| 小计 | 1233844 | 871388 | -3630 | ||||||||||
| 锌 | 1111 | 15370 | 15430 | 15430 | 15280 | 15350 | 15355 | -20 | -15 | 940 | 10040 | -510 | |
| 1112 | 15360 | 15400 | 15475 | 15260 | 15350 | 15345 | -10 | -15 | 6968 | 39814 | -1640 | ||
| 1201 | 15360 | 15420 | 15460 | 15250 | 15325 | 15340 | -35 | -20 | 243090 | 196200 | -3690 | ||
| 1202 | 15380 | 15410 | 15480 | 15260 | 15335 | 15350 | -45 | -30 | 38300 | 103646 | 504 | ||
| 1203 | 15390 | 15450 | 15480 | 15280 | 15345 | 15350 | -45 | -40 | 4666 | 23102 | 840 | ||
| 1204 | 15385 | 15480 | 15485 | 15315 | 15395 | 15415 | 10 | 30 | 270 | 4868 | 22 | ||
| 1205 | 15420 | 15500 | 15535 | 15325 | 15405 | 15420 | -15 | 0 | 974 | 3516 | -120 | ||
| 1206 | 15405 | 15410 | 15500 | 15350 | 15430 | 15435 | 25 | 30 | 76 | 2002 | -6 | ||
| 1207 | 15490 | 15480 | 15480 | 15420 | 15455 | 15450 | -35 | -40 | 10 | 378 | 0 | ||
| 1208 | 15485 | 15480 | 15495 | 15470 | 15495 | 15480 | 10 | -5 | 6 | 300 | -2 | ||
| 1209 | 15515 | 15525 | 15685 | 15430 | 15525 | 15495 | 10 | -20 | 32 | 154 | 0 | ||
| 1210 | 15565 | 15625 | 15625 | 15505 | 15505 | 15590 | -60 | 25 | 8 | 136 | 0 | ||
| 小计 | 295340 | 384156 | -4602 | ||||||||||
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。
