| 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 | 16050 | 16045 | 16045 | 15970 | 15980 | 16010 | -70 | -40 | 1424 | 26042 | -582 | |
| 1202 | 15990 | 16010 | 16010 | 15890 | 15890 | 15950 | -100 | -40 | 3038 | 49976 | -1378 | ||
| 1203 | 15885 | 15900 | 15910 | 15790 | 15800 | 15850 | -85 | -35 | 10638 | 68254 | -388 | ||
| 1204 | 15825 | 15845 | 15850 | 15760 | 15770 | 15815 | -55 | -10 | 3084 | 60320 | 494 | ||
| 1205 | 15790 | 15820 | 15835 | 15740 | 15750 | 15795 | -40 | 5 | 1866 | 30964 | 874 | ||
| 1206 | 15780 | 15805 | 15825 | 15755 | 15755 | 15780 | -25 | 0 | 488 | 13152 | 386 | ||
| 1207 | 15770 | 15750 | 15835 | 15750 | 15780 | 15795 | 10 | 25 | 58 | 4186 | 12 | ||
| 1208 | 15800 | 15815 | 15820 | 15815 | 15820 | 15815 | 20 | 15 | 36 | 1966 | 34 | ||
| 1209 | 15800 | 15815 | 15830 | 15800 | 15800 | 15810 | 0 | 10 | 8 | 1174 | -2 | ||
| 1210 | 15825 | 15825 | 15825 | 0 | 0 | 1684 | 0 | ||||||
| 1211 | 15860 | 15860 | 15860 | 0 | 0 | 100 | 0 | ||||||
| 1212 | 15860 | 15860 | 15860 | 0 | 0 | 0 | |||||||
| 小计 | 20640 | 257818 | -550 | ||||||||||
| 黄金 | 1201 | 330.32 | 331.50 | 334.87 | 323.55 | 328.00 | 328.67 | -2.32 | -1.65 | 54 | 224 | -26 | |
| 1202 | 332.35 | 328.30 | 330.30 | 328.00 | 329.00 | 328.62 | -3.35 | -3.73 | 26 | 290 | -14 | ||
| 1203 | 333.66 | 331.62 | 331.62 | 328.68 | 330.29 | 329.77 | -3.37 | -3.89 | 26 | 198 | -6 | ||
| 1204 | 333.89 | 331.23 | 331.23 | 331.23 | 331.23 | 331.23 | -2.66 | -2.66 | 2 | 140 | 0 | ||
| 1205 | 332.49 | 330.64 | 331.46 | 327.59 | 329.27 | 329.30 | -3.22 | -3.19 | 108 | 210 | 6 | ||
| 1206 | 331.34 | 330.22 | 330.66 | 326.44 | 327.35 | 328.10 | -3.99 | -3.24 | 90456 | 100774 | 3526 | ||
| 1207 | 331.88 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | -4.58 | -4.58 | 2 | 40 | -2 | ||
| 1208 | 331.48 | 326.90 | 326.90 | -4.58 | -4.58 | 28 | 0 | ||||||
| 1209 | 330.12 | 330.12 | 330.12 | 0.00 | 0.00 | 14 | 0 | ||||||
| 1210 | 331.18 | 327.39 | 327.39 | 327.39 | 327.39 | 327.39 | -3.79 | -3.79 | 2 | 12 | -2 | ||
| 1211 | 330.51 | 326.72 | 326.72 | -3.79 | -3.79 | 14 | 0 | ||||||
| 1212 | 330.37 | 327.77 | 328.93 | 325.60 | 325.90 | 326.21 | -4.47 | -4.16 | 2442 | 2774 | 1948 | ||
| 小计 | 93118 | 104718 | 5430 | ||||||||||
| 铜 | 1201 | 55940 | 56200 | 56240 | 55500 | 55540 | 55750 | -400 | -190 | 4394 | 27452 | -1888 | |
| 1202 | 55750 | 56100 | 56300 | 55350 | 55450 | 55660 | -300 | -90 | 28458 | 89806 | -7096 | ||
| 1203 | 55470 | 55870 | 55940 | 55060 | 55200 | 55390 | -270 | -80 | 464680 | 249278 | 1608 | ||
| 1204 | 55340 | 55800 | 55800 | 54960 | 55080 | 55290 | -260 | -50 | 45304 | 59516 | 3980 | ||
| 1205 | 55310 | 55680 | 55750 | 54960 | 55080 | 55290 | -230 | -20 | 5254 | 18292 | -600 | ||
| 1206 | 55300 | 55720 | 55760 | 54990 | 55110 | 55230 | -190 | -70 | 930 | 9466 | 116 | ||
| 1207 | 55450 | 55740 | 55740 | 54960 | 55200 | 55370 | -250 | -80 | 122 | 2416 | 60 | ||
| 1208 | 55390 | 55310 | 55370 | 55150 | 55150 | 55290 | -240 | -100 | 22 | 1758 | 8 | ||
| 1209 | 55400 | 55700 | 55700 | 55060 | 55150 | 55250 | -250 | -150 | 48 | 1388 | 10 | ||
| 1210 | 55480 | 55650 | 55650 | 55150 | 55150 | 55400 | -330 | -80 | 16 | 886 | 4 | ||
| 1211 | 55570 | 55430 | 55520 | 55180 | 55180 | 55350 | -390 | -220 | 12 | 338 | -4 | ||
| 1212 | 55450 | 55550 | 55550 | 55070 | 55120 | 55240 | -330 | -210 | 24 | 114 | 10 | ||
| 小计 | 549264 | 460710 | -3792 | ||||||||||
| 铅 | 1201 | 15280 | 15200 | 15210 | 15080 | 15100 | 15135 | -180 | -145 | 54 | 664 | -42 | |
| 1202 | 15275 | 15305 | 15305 | 15095 | 15095 | 15150 | -180 | -125 | 398 | 1422 | 18 | ||
| 1203 | 15285 | 15250 | 15250 | 15100 | 15130 | 15155 | -155 | -130 | 172 | 548 | 98 | ||
| 1204 | 15290 | 15190 | 15190 | 15100 | 15100 | 15155 | -190 | -135 | 22 | 120 | 18 | ||
| 1205 | 15260 | 15165 | 15165 | 15165 | 15165 | 15165 | -95 | -95 | 2 | 6 | 0 | ||
| 1206 | 15335 | 15300 | 15300 | -35 | -35 | 4 | 0 | ||||||
| 1207 | 15600 | 15500 | 15500 | -100 | -100 | 6 | 0 | ||||||
| 1208 | 15210 | 15115 | 15115 | -95 | -95 | 0 | |||||||
| 1209 | 15755 | 15655 | 15655 | -100 | -100 | 2 | 0 | ||||||
| 1210 | 15425 | 15325 | 15325 | -100 | -100 | 2 | 0 | ||||||
| 1211 | 15425 | 15425 | 15425 | 0 | 0 | 0 | |||||||
| 1212 | 15425 | 15425 | 15425 | 0 | 0 | 0 | |||||||
| 小计 | 648 | 2774 | 92 | ||||||||||
| 螺纹钢 | 1201 | 4439 | 4445 | 4453 | 4443 | 4445 | 4446 | 6 | 7 | 3324 | 13900 | -2280 | |
| 1202 | 4331 | 4335 | 4344 | 4331 | 4331 | 4335 | 0 | 4 | 58 | 600 | -46 | ||
| 1203 | 4315 | 4321 | 4330 | 4312 | 4330 | 4320 | 15 | 5 | 14 | 324 | -2 | ||
| 1204 | 4278 | 4315 | 4315 | 4301 | 4303 | 4308 | 25 | 30 | 12 | 464 | -2 | ||
| 1205 | 4215 | 4225 | 4244 | 4218 | 4226 | 4230 | 11 | 15 | 613024 | 655242 | -26964 | ||
| 1206 | 4236 | 4245 | 4264 | 4243 | 4243 | 4252 | 7 | 16 | 210 | 1282 | -2 | ||
| 1207 | 4230 | 4250 | 4250 | 4234 | 4241 | 4244 | 11 | 14 | 16 | 82 | -12 | ||
| 1208 | 4210 | 4210 | 4210 | 0 | 0 | 74 | 0 | ||||||
| 1209 | 4210 | 4209 | 4462 | 4209 | 4224 | 4232 | 14 | 22 | 64 | 326 | -2 | ||
| 1210 | 4184 | 4205 | 4223 | 4195 | 4206 | 4211 | 22 | 27 | 13694 | 40488 | 426 | ||
| 1211 | 4169 | 4169 | 4169 | 0 | 0 | 6 | 0 | ||||||
| 1212 | 4169 | 4169 | 4169 | 0 | 0 | 0 | |||||||
| 小计 | 630416 | 712788 | -28884 | ||||||||||
| 锌 | 1201 | 14865 | 14865 | 14865 | 14520 | 14560 | 14670 | -305 | -195 | 3142 | 15874 | -1694 | |
| 1202 | 14955 | 14910 | 14950 | 14560 | 14640 | 14740 | -315 | -215 | 42660 | 78028 | -2582 | ||
| 1203 | 14965 | 14970 | 14980 | 14555 | 14640 | 14725 | -325 | -240 | 369294 | 262970 | 61098 | ||
| 1204 | 14970 | 15000 | 15000 | 14600 | 14675 | 14750 | -295 | -220 | 30984 | 49242 | 10486 | ||
| 1205 | 15015 | 15090 | 15090 | 14640 | 14715 | 14785 | -300 | -230 | 7046 | 17042 | 4032 | ||
| 1206 | 15030 | 15145 | 15145 | 14700 | 14725 | 14780 | -305 | -250 | 1322 | 3798 | 688 | ||
| 1207 | 15125 | 15085 | 15085 | 14760 | 14800 | 14855 | -325 | -270 | 290 | 452 | 148 | ||
| 1208 | 15215 | 15025 | 15060 | 14795 | 14865 | 14940 | -350 | -275 | 26 | 418 | 8 | ||
| 1209 | 15250 | 15110 | 15110 | 14900 | 14940 | 14960 | -310 | -290 | 40 | 278 | 16 | ||
| 1210 | 15145 | 15225 | 15315 | 15000 | 15000 | 15150 | -145 | 5 | 42 | 134 | 2 | ||
| 1211 | 15395 | 15250 | 15250 | 15025 | 15045 | 15060 | -350 | -335 | 28 | 88 | 2 | ||
| 1212 | 15445 | 15255 | 15255 | 15145 | 15145 | 15195 | -300 | -250 | 14 | 20 | 6 | ||
| 小计 | 454888 | 428344 | 72210 | ||||||||||
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。
