| 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 | 1201 | 16030 | 16000 | 16060 | 16000 | 16005 | 16035 | -25 | 5 | 1416 | 24532 | -832 | |
| 1202 | 15950 | 15955 | 15995 | 15940 | 15965 | 15970 | 15 | 20 | 3800 | 49588 | -492 | ||
| 1203 | 15860 | 15875 | 15925 | 15850 | 15915 | 15900 | 55 | 40 | 10244 | 64606 | -2184 | ||
| 1204 | 15815 | 15825 | 15900 | 15805 | 15890 | 15880 | 75 | 65 | 5056 | 59018 | -716 | ||
| 1205 | 15795 | 15790 | 15900 | 15790 | 15880 | 15880 | 85 | 85 | 3752 | 31608 | 286 | ||
| 1206 | 15795 | 15800 | 15900 | 15800 | 15885 | 15885 | 90 | 90 | 1002 | 13848 | 452 | ||
| 1207 | 15800 | 15755 | 15900 | 15755 | 15880 | 15875 | 80 | 75 | 134 | 4358 | 68 | ||
| 1208 | 15800 | 15840 | 15930 | 15840 | 15920 | 15900 | 120 | 100 | 240 | 2184 | 50 | ||
| 1209 | 15825 | 15910 | 15950 | 15900 | 15945 | 15930 | 120 | 105 | 72 | 1218 | 36 | ||
| 1210 | 15850 | 15895 | 15985 | 15865 | 15970 | 15935 | 120 | 85 | 156 | 1884 | 96 | ||
| 1211 | 15860 | 15945 | 15945 | 85 | 85 | 100 | 0 | ||||||
| 1212 | 15860 | 15860 | 15860 | 0 | 0 | 0 | |||||||
| 小计 | 25872 | 252944 | -3236 | ||||||||||
| 黄金 | 1201 | 327.37 | 325.90 | 326.88 | 324.00 | 324.82 | 325.24 | -2.55 | -2.13 | 42 | 212 | -4 | |
| 1202 | 328.08 | 325.81 | 326.06 | 325.47 | 325.47 | 325.84 | -2.61 | -2.24 | 10 | 262 | -4 | ||
| 1203 | 329.52 | 327.88 | 327.88 | 325.55 | 326.45 | 326.42 | -3.07 | -3.10 | 22 | 202 | 0 | ||
| 1204 | 329.04 | 327.81 | 327.81 | 326.57 | 326.83 | 327.07 | -2.21 | -1.97 | 6 | 144 | 0 | ||
| 1205 | 327.56 | 326.48 | 326.87 | 325.19 | 325.30 | 325.75 | -2.26 | -1.81 | 102 | 202 | -22 | ||
| 1206 | 326.99 | 324.60 | 325.66 | 323.84 | 324.18 | 324.52 | -2.81 | -2.47 | 73048 | 108322 | 3362 | ||
| 1207 | 327.30 | 326.68 | 326.68 | 325.04 | 325.04 | 325.86 | -2.26 | -1.44 | 4 | 40 | 0 | ||
| 1208 | 327.15 | 324.80 | 325.29 | 324.31 | 325.29 | 324.98 | -1.86 | -2.17 | 16 | 28 | 0 | ||
| 1209 | 330.12 | 324.22 | 324.74 | 324.22 | 324.65 | 324.53 | -5.47 | -5.59 | 6 | 14 | 0 | ||
| 1210 | 326.29 | 326.29 | 326.29 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1211 | 325.62 | 324.69 | 324.69 | 324.69 | 324.69 | 324.69 | -0.93 | -0.93 | 4 | 14 | 0 | ||
| 1212 | 325.73 | 324.01 | 324.60 | 322.85 | 323.64 | 323.70 | -2.09 | -2.03 | 534 | 2986 | 124 | ||
| 小计 | 73794 | 112438 | 3456 | ||||||||||
| 铜 | 1201 | 55550 | 55610 | 55880 | 55400 | 55660 | 55710 | 110 | 160 | 6202 | 23726 | -2264 | |
| 1202 | 55430 | 55430 | 55760 | 55240 | 55410 | 55500 | -20 | 70 | 17018 | 83032 | -3852 | ||
| 1203 | 55140 | 55150 | 55560 | 54960 | 55170 | 55270 | 30 | 130 | 386680 | 246264 | -2558 | ||
| 1204 | 55010 | 55090 | 55450 | 54820 | 55060 | 55160 | 50 | 150 | 40068 | 68278 | 3676 | ||
| 1205 | 54990 | 55060 | 55430 | 54850 | 55100 | 55170 | 110 | 180 | 3908 | 19224 | 784 | ||
| 1206 | 55010 | 55060 | 55450 | 54890 | 55050 | 55130 | 40 | 120 | 976 | 9844 | 100 | ||
| 1207 | 55040 | 55070 | 55380 | 54920 | 55100 | 55140 | 60 | 100 | 104 | 2450 | -34 | ||
| 1208 | 55060 | 55290 | 55400 | 54970 | 55130 | 55220 | 70 | 160 | 18 | 1760 | 2 | ||
| 1209 | 55100 | 55110 | 55500 | 55030 | 55160 | 55200 | 60 | 100 | 50 | 1440 | -2 | ||
| 1210 | 55100 | 55320 | 55470 | 55320 | 55470 | 55390 | 370 | 290 | 4 | 910 | 0 | ||
| 1211 | 55090 | 55350 | 55350 | 55350 | 55350 | 55350 | 260 | 260 | 2 | 350 | 0 | ||
| 1212 | 55070 | 55250 | 55450 | 55200 | 55210 | 55260 | 140 | 190 | 22 | 124 | 8 | ||
| 小计 | 455052 | 457402 | -4140 | ||||||||||
| 铅 | 1201 | 15155 | 15155 | 15180 | 15100 | 15150 | 15130 | -5 | -25 | 80 | 556 | -28 | |
| 1202 | 15165 | 15155 | 15215 | 15135 | 15190 | 15180 | 25 | 15 | 206 | 1296 | -60 | ||
| 1203 | 15170 | 15140 | 15235 | 15140 | 15235 | 15190 | 65 | 20 | 144 | 642 | 46 | ||
| 1204 | 15155 | 15225 | 15240 | 15195 | 15195 | 15215 | 40 | 60 | 10 | 122 | 2 | ||
| 1205 | 15165 | 15165 | 15165 | 0 | 0 | 6 | 0 | ||||||
| 1206 | 15315 | 15375 | 15375 | 60 | 60 | 4 | 0 | ||||||
| 1207 | 15515 | 15575 | 15575 | 60 | 60 | 6 | 0 | ||||||
| 1208 | 15130 | 15190 | 15190 | 60 | 60 | 0 | |||||||
| 1209 | 15670 | 15730 | 15730 | 60 | 60 | 2 | 0 | ||||||
| 1210 | 15340 | 15400 | 15400 | 60 | 60 | 2 | 0 | ||||||
| 1211 | 15340 | 15340 | 15340 | 0 | 0 | 0 | |||||||
| 1212 | 15340 | 15340 | 15340 | 0 | 0 | 0 | |||||||
| 小计 | 440 | 2636 | -40 | ||||||||||
| 螺纹钢 | 1201 | 4449 | 4460 | 4500 | 4460 | 4498 | 4491 | 49 | 42 | 4126 | 9708 | -2604 | |
| 1202 | 4335 | 4341 | 4370 | 4341 | 4370 | 4359 | 35 | 24 | 76 | 584 | 18 | ||
| 1203 | 4328 | 4329 | 4336 | 4328 | 4336 | 4331 | 8 | 3 | 6 | 324 | 0 | ||
| 1204 | 4312 | 4324 | 4324 | 4308 | 4312 | 4312 | 0 | 0 | 22 | 458 | -6 | ||
| 1205 | 4234 | 4238 | 4243 | 4218 | 4236 | 4230 | 2 | -4 | 515666 | 630046 | -25090 | ||
| 1206 | 4254 | 4246 | 4258 | 4237 | 4258 | 4239 | 4 | -15 | 152 | 1242 | -40 | ||
| 1207 | 4252 | 4252 | 4288 | 4200 | 4236 | 4240 | -16 | -12 | 28 | 80 | -4 | ||
| 1208 | 4210 | 4210 | 4210 | 0 | 0 | 74 | 0 | ||||||
| 1209 | 4243 | 4276 | 4276 | 4216 | 4230 | 4226 | -13 | -17 | 94 | 312 | -6 | ||
| 1210 | 4212 | 4216 | 4220 | 4199 | 4215 | 4209 | 3 | -3 | 8810 | 40496 | -262 | ||
| 1211 | 4205 | 4205 | 4205 | 0 | 0 | 6 | 0 | ||||||
| 1212 | 4227 | 4227 | 4227 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 528980 | 683332 | -27994 | ||||||||||
| 锌 | 1201 | 14655 | 14650 | 14690 | 14580 | 14680 | 14665 | 25 | 10 | 2826 | 12452 | -2010 | |
| 1202 | 14700 | 14660 | 14770 | 14630 | 14740 | 14720 | 40 | 20 | 17622 | 68286 | -5592 | ||
| 1203 | 14715 | 14710 | 14795 | 14635 | 14755 | 14730 | 40 | 15 | 190918 | 227400 | -9194 | ||
| 1204 | 14740 | 14750 | 14815 | 14670 | 14770 | 14760 | 30 | 20 | 22196 | 53758 | 3608 | ||
| 1205 | 14785 | 14780 | 14855 | 14715 | 14805 | 14795 | 20 | 10 | 5140 | 18606 | 1180 | ||
| 1206 | 14835 | 14835 | 14885 | 14755 | 14840 | 14840 | 5 | 5 | 252 | 3878 | 56 | ||
| 1207 | 14895 | 14940 | 14940 | 14895 | 14900 | 14910 | 5 | 15 | 40 | 470 | 18 | ||
| 1208 | 14930 | 15015 | 15015 | 14965 | 14965 | 14980 | 35 | 50 | 16 | 430 | 10 | ||
| 1209 | 14995 | 15000 | 15055 | 15000 | 15025 | 15035 | 30 | 40 | 12 | 268 | -6 | ||
| 1210 | 15125 | 15090 | 15095 | 15060 | 15065 | 15080 | -60 | -45 | 10 | 134 | -2 | ||
| 1211 | 15165 | 15190 | 15190 | 15150 | 15150 | 15170 | -15 | 5 | 10 | 96 | 2 | ||
| 1212 | 15250 | 15260 | 15275 | 15245 | 15245 | 15260 | -5 | 10 | 16 | 20 | 0 | ||
| 小计 | 239058 | 385798 | -11930 | ||||||||||
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。
