| 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 | 16285 | 16250 | 16270 | 16225 | 16240 | 16245 | -45 | -40 | 1410 | 20610 | -610 | |
| 1112 | 16300 | 16295 | 16310 | 16230 | 16260 | 16265 | -40 | -35 | 2600 | 48766 | -890 | ||
| 1201 | 16330 | 16370 | 16370 | 16250 | 16275 | 16310 | -55 | -20 | 18586 | 74954 | -148 | ||
| 1202 | 16355 | 16365 | 16400 | 16300 | 16320 | 16335 | -35 | -20 | 3758 | 45730 | 1062 | ||
| 1203 | 16410 | 16305 | 16450 | 16305 | 16370 | 16370 | -40 | -40 | 1232 | 13164 | 38 | ||
| 1204 | 16465 | 16520 | 16520 | 16405 | 16415 | 16440 | -50 | -25 | 160 | 2800 | -8 | ||
| 1205 | 16505 | 16555 | 16555 | 16440 | 16470 | 16495 | -35 | -10 | 154 | 2756 | 0 | ||
| 1206 | 16570 | 16615 | 16615 | 16520 | 16520 | 16570 | -50 | 0 | 22 | 1638 | -2 | ||
| 1207 | 16605 | 16625 | 16640 | 16565 | 16565 | 16600 | -40 | -5 | 40 | 1670 | -6 | ||
| 1208 | 16670 | 16625 | 16640 | 16600 | 16630 | 16620 | -40 | -50 | 16 | 1098 | 6 | ||
| 1209 | 16595 | 16710 | 16730 | 16645 | 16645 | 16655 | 50 | 60 | 52 | 306 | -38 | ||
| 1210 | 16780 | 16785 | 16785 | 16760 | 16760 | 16770 | -20 | -10 | 4 | 844 | -4 | ||
| 小计 | 28034 | 214336 | -600 | ||||||||||
| 黄金 | 1111 | 354.42 | 354.35 | 354.42 | -0.07 | 0.00 | 0 | ||||||
| 1112 | 361.91 | 362.60 | 364.50 | 361.72 | 364.03 | 363.51 | 2.12 | 1.60 | 4948 | 5580 | -194 | ||
| 1201 | 362.48 | 362.48 | 365.35 | 362.48 | 364.93 | 364.13 | 2.45 | 1.65 | 2032 | 772 | -76 | ||
| 1202 | 362.94 | 363.82 | 364.08 | 363.82 | 364.08 | 363.91 | 1.14 | 0.97 | 6 | 214 | 0 | ||
| 1203 | 362.14 | 363.95 | 365.07 | 363.95 | 365.07 | 364.79 | 2.93 | 2.65 | 8 | 174 | -4 | ||
| 1204 | 362.71 | 363.35 | 363.35 | 363.35 | 363.35 | 363.35 | 0.64 | 0.64 | 14 | 142 | -6 | ||
| 1205 | 362.44 | 363.57 | 365.09 | 363.30 | 365.06 | 364.52 | 2.62 | 2.08 | 42 | 210 | 4 | ||
| 1206 | 362.09 | 362.09 | 364.92 | 362.09 | 364.60 | 363.79 | 2.51 | 1.70 | 66574 | 72308 | 10296 | ||
| 1207 | 354.13 | 355.80 | 355.80 | 1.67 | 1.67 | 8 | 0 | ||||||
| 1208 | 362.30 | 362.30 | 362.30 | 0.00 | 0.00 | 36 | 0 | ||||||
| 1209 | 362.00 | 363.69 | 363.69 | 363.69 | 363.69 | 363.69 | 1.69 | 1.69 | 6 | 6 | -6 | ||
| 1210 | 362.40 | 365.21 | 365.21 | 365.21 | 365.21 | 365.21 | 2.81 | 2.81 | 2 | 2 | 2 | ||
| 小计 | 73632 | 79452 | 10016 | ||||||||||
| 铜 | 1111 | 59230 | 59280 | 59390 | 58200 | 58550 | 58620 | -680 | -610 | 3060 | 12100 | -1180 | |
| 1112 | 59010 | 59490 | 59490 | 57890 | 58150 | 58430 | -860 | -580 | 15514 | 46414 | -1360 | ||
| 1201 | 58760 | 59000 | 59130 | 57580 | 57950 | 58140 | -810 | -620 | 904512 | 214658 | -6348 | ||
| 1202 | 58610 | 58810 | 58930 | 57470 | 57800 | 58040 | -810 | -570 | 119226 | 84292 | 4924 | ||
| 1203 | 58620 | 58850 | 58890 | 57500 | 57830 | 58020 | -790 | -600 | 5564 | 18294 | 1006 | ||
| 1204 | 58780 | 58980 | 58980 | 57570 | 57930 | 58010 | -850 | -770 | 1044 | 8644 | 258 | ||
| 1205 | 58690 | 58420 | 59050 | 57580 | 57910 | 58140 | -780 | -550 | 1060 | 4800 | -6 | ||
| 1206 | 58800 | 58950 | 58950 | 57690 | 58110 | 58260 | -690 | -540 | 356 | 3432 | 114 | ||
| 1207 | 58880 | 58880 | 58880 | 57720 | 58080 | 58180 | -800 | -700 | 126 | 1624 | 46 | ||
| 1208 | 58920 | 58730 | 58730 | 57700 | 58140 | 58300 | -780 | -620 | 74 | 1202 | 18 | ||
| 1209 | 59150 | 58500 | 58630 | 57700 | 57790 | 58290 | -1360 | -860 | 152 | 902 | -12 | ||
| 1210 | 58920 | 58590 | 58610 | 57800 | 58310 | 58140 | -610 | -780 | 80 | 518 | 2 | ||
| 小计 | 1050768 | 396880 | -2538 | ||||||||||
| 铅 | 1111 | 15415 | 15400 | 15400 | 15350 | 15400 | 15385 | -15 | -30 | 16 | 470 | -16 | |
| 1112 | 15410 | 15480 | 15480 | 15350 | 15405 | 15390 | -5 | -20 | 366 | 1968 | 36 | ||
| 1201 | 15445 | 15480 | 15480 | 15365 | 15420 | 15415 | -25 | -30 | 158 | 978 | 44 | ||
| 1202 | 15445 | 15445 | 15445 | 0 | 0 | 32 | 0 | ||||||
| 1203 | 15320 | 15470 | 15470 | 15410 | 15410 | 15440 | 90 | 120 | 8 | 18 | 4 | ||
| 1204 | 15420 | 15465 | 15465 | 15465 | 15465 | 15465 | 45 | 45 | 18 | 40 | 0 | ||
| 1205 | 15650 | 15695 | 15695 | 45 | 45 | 0 | |||||||
| 1206 | 15550 | 15550 | 15550 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15710 | 15710 | 15710 | 0 | 0 | 2 | 0 | ||||||
| 1208 | 15315 | 15355 | 15355 | 40 | 40 | 0 | |||||||
| 1209 | 15600 | 15600 | 15600 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 16150 | 16195 | 16195 | 45 | 45 | 0 | |||||||
| 小计 | 566 | 3514 | 68 | ||||||||||
| 螺纹钢 | 1111 | 4560 | 4455 | 4560 | -105 | 0 | 0 | ||||||
| 1112 | 4248 | 4272 | 4287 | 4257 | 4270 | 4270 | 22 | 22 | 44 | 280 | -16 | ||
| 1201 | 4108 | 4126 | 4154 | 4120 | 4142 | 4135 | 34 | 27 | 182342 | 313528 | -21364 | ||
| 1202 | 4144 | 4164 | 4174 | 4151 | 4157 | 4161 | 13 | 17 | 38 | 1156 | -4 | ||
| 1203 | 4117 | 4158 | 4158 | 4158 | 4158 | 4158 | 41 | 41 | 2 | 288 | 0 | ||
| 1204 | 4134 | 4156 | 4160 | 4143 | 4155 | 4154 | 21 | 20 | 66 | 512 | 0 | ||
| 1205 | 4086 | 4116 | 4140 | 4086 | 4106 | 4112 | 20 | 26 | 1012902 | 558058 | 596 | ||
| 1206 | 4123 | 4145 | 4169 | 4136 | 4139 | 4152 | 16 | 29 | 66 | 296 | -22 | ||
| 1207 | 4105 | 4152 | 4175 | 4146 | 4146 | 4155 | 41 | 50 | 10 | 50 | -6 | ||
| 1208 | 4128 | 4155 | 4155 | 4149 | 4149 | 4152 | 21 | 24 | 4 | 108 | -2 | ||
| 1209 | 4139 | 4166 | 4169 | 4148 | 4148 | 4158 | 9 | 19 | 18 | 166 | 2 | ||
| 1210 | 4133 | 4161 | 4176 | 4145 | 4149 | 4155 | 16 | 22 | 118 | 576 | -24 | ||
| 小计 | 1195610 | 875018 | -20840 | ||||||||||
| 锌 | 1111 | 15435 | 15420 | 15420 | 15320 | 15340 | 15370 | -95 | -65 | 450 | 10550 | -330 | |
| 1112 | 15445 | 15460 | 15485 | 15290 | 15360 | 15360 | -85 | -85 | 7412 | 41454 | -1750 | ||
| 1201 | 15445 | 15480 | 15490 | 15265 | 15345 | 15360 | -100 | -85 | 236860 | 199890 | -6474 | ||
| 1202 | 15460 | 15520 | 15520 | 15300 | 15355 | 15380 | -105 | -80 | 49364 | 103142 | 4602 | ||
| 1203 | 15470 | 15500 | 15500 | 15305 | 15375 | 15390 | -95 | -80 | 3450 | 22262 | 380 | ||
| 1204 | 15490 | 15415 | 15475 | 15320 | 15405 | 15385 | -85 | -105 | 406 | 4846 | 108 | ||
| 1205 | 15500 | 15435 | 15490 | 15360 | 15400 | 15420 | -100 | -80 | 680 | 3636 | 48 | ||
| 1206 | 15505 | 15475 | 15485 | 15365 | 15410 | 15405 | -95 | -100 | 152 | 2008 | 10 | ||
| 1207 | 15570 | 15460 | 15545 | 15430 | 15435 | 15490 | -135 | -80 | 20 | 378 | 2 | ||
| 1208 | 15690 | 15525 | 15525 | 15465 | 15465 | 15485 | -225 | -205 | 8 | 302 | 0 | ||
| 1209 | 15440 | 15565 | 15745 | 15450 | 15510 | 15515 | 70 | 75 | 74 | 154 | -10 | ||
| 1210 | 15720 | 15675 | 15675 | 15490 | 15565 | 15565 | -155 | -155 | 38 | 136 | -2 | ||
| 小计 | 298914 | 388758 | -3416 | ||||||||||
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。
