| 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 | 15995 | 16050 | 16070 | 16035 | 16050 | 16050 | 55 | 55 | 1982 | 26624 | -766 | |
| 1202 | 15920 | 15975 | 16015 | 15950 | 16000 | 15990 | 80 | 70 | 5700 | 51354 | -3294 | ||
| 1203 | 15795 | 15835 | 15925 | 15815 | 15910 | 15885 | 115 | 90 | 15870 | 68642 | -5624 | ||
| 1204 | 15725 | 15745 | 15875 | 15745 | 15865 | 15825 | 140 | 100 | 6674 | 59826 | -374 | ||
| 1205 | 15695 | 15715 | 15840 | 15715 | 15830 | 15790 | 135 | 95 | 2262 | 30090 | 638 | ||
| 1206 | 15695 | 15750 | 15830 | 15745 | 15825 | 15780 | 130 | 85 | 1724 | 12766 | 1246 | ||
| 1207 | 15700 | 15745 | 15835 | 15745 | 15830 | 15770 | 130 | 70 | 208 | 4174 | 22 | ||
| 1208 | 15715 | 15790 | 15880 | 15715 | 15805 | 15800 | 90 | 85 | 124 | 1932 | -50 | ||
| 1209 | 15725 | 15805 | 15850 | 15755 | 15850 | 15800 | 125 | 75 | 32 | 1176 | -16 | ||
| 1210 | 15735 | 15790 | 15875 | 15790 | 15835 | 15825 | 100 | 90 | 166 | 1684 | -22 | ||
| 1211 | 15900 | 15860 | 15860 | 15860 | 15860 | 15860 | -40 | -40 | 2 | 100 | 0 | ||
| 1212 | 15900 | 15900 | 15900 | 0 | 0 | 0 | |||||||
| 小计 | 34744 | 258368 | -8240 | ||||||||||
| 黄金 | 1201 | 331.08 | 330.92 | 331.20 | 330.00 | 330.00 | 330.32 | -1.08 | -0.76 | 32 | 250 | -20 | |
| 1202 | 332.37 | 332.80 | 332.94 | 331.31 | 332.25 | 332.35 | -0.12 | -0.02 | 66 | 304 | 8 | ||
| 1203 | 333.22 | 333.68 | 334.38 | 332.92 | 333.41 | 333.66 | 0.19 | 0.44 | 38 | 204 | 4 | ||
| 1204 | 333.71 | 333.69 | 334.39 | 333.60 | 333.60 | 333.89 | -0.11 | 0.18 | 6 | 140 | 0 | ||
| 1205 | 331.94 | 331.87 | 333.18 | 331.85 | 331.90 | 332.49 | -0.04 | 0.55 | 58 | 204 | -12 | ||
| 1206 | 330.85 | 331.19 | 332.31 | 330.63 | 330.92 | 331.34 | 0.07 | 0.49 | 71686 | 97248 | -5482 | ||
| 1207 | 331.88 | 331.88 | 331.88 | 0.00 | 0.00 | 42 | 0 | ||||||
| 1208 | 330.99 | 331.48 | 331.48 | 0.49 | 0.49 | 28 | 0 | ||||||
| 1209 | 329.16 | 330.12 | 330.12 | 330.12 | 330.12 | 330.12 | 0.96 | 0.96 | 2 | 14 | 0 | ||
| 1210 | 329.90 | 331.18 | 331.18 | 331.18 | 331.18 | 331.18 | 1.28 | 1.28 | 2 | 14 | -2 | ||
| 1211 | 329.56 | 330.51 | 330.51 | 330.51 | 330.51 | 330.51 | 0.95 | 0.95 | 4 | 14 | 0 | ||
| 1212 | 329.67 | 330.05 | 331.11 | 329.73 | 330.08 | 330.37 | 0.41 | 0.70 | 164 | 826 | 22 | ||
| 小计 | 72058 | 99288 | -5482 | ||||||||||
| 铜 | 1201 | 55110 | 55550 | 56350 | 55500 | 56350 | 55940 | 1240 | 830 | 7502 | 29340 | 126 | |
| 1202 | 54930 | 55410 | 56180 | 55320 | 56170 | 55750 | 1240 | 820 | 37738 | 96902 | -4178 | ||
| 1203 | 54580 | 55150 | 55880 | 54960 | 55850 | 55470 | 1270 | 890 | 460122 | 247670 | 4816 | ||
| 1204 | 54450 | 55040 | 55750 | 54860 | 55730 | 55340 | 1280 | 890 | 36648 | 55536 | 2478 | ||
| 1205 | 54440 | 54990 | 55720 | 54830 | 55680 | 55310 | 1240 | 870 | 5738 | 18892 | 974 | ||
| 1206 | 54500 | 55000 | 55740 | 54830 | 55740 | 55300 | 1240 | 800 | 1012 | 9350 | 78 | ||
| 1207 | 54390 | 55250 | 55700 | 55240 | 55700 | 55450 | 1310 | 1060 | 64 | 2356 | 18 | ||
| 1208 | 54480 | 54970 | 55720 | 54970 | 55720 | 55390 | 1240 | 910 | 40 | 1750 | 22 | ||
| 1209 | 54460 | 55000 | 55750 | 54910 | 55750 | 55400 | 1290 | 940 | 124 | 1378 | 28 | ||
| 1210 | 54420 | 55520 | 55540 | 55320 | 55540 | 55480 | 1120 | 1060 | 22 | 882 | -6 | ||
| 1211 | 54400 | 55590 | 55610 | 55560 | 55560 | 55570 | 1160 | 1170 | 38 | 342 | 12 | ||
| 1212 | 54650 | 55270 | 55690 | 55250 | 55690 | 55450 | 1040 | 800 | 32 | 104 | 10 | ||
| 小计 | 549080 | 464502 | 4378 | ||||||||||
| 铅 | 1201 | 15185 | 15210 | 15320 | 15210 | 15315 | 15280 | 130 | 95 | 172 | 706 | -96 | |
| 1202 | 15155 | 15300 | 15340 | 15200 | 15340 | 15275 | 185 | 120 | 460 | 1404 | -58 | ||
| 1203 | 15150 | 15245 | 15340 | 15220 | 15340 | 15285 | 190 | 135 | 228 | 450 | 6 | ||
| 1204 | 15135 | 15270 | 15320 | 15230 | 15295 | 15290 | 160 | 155 | 42 | 102 | -10 | ||
| 1205 | 14975 | 15335 | 15335 | 15195 | 15290 | 15260 | 315 | 285 | 16 | 6 | -12 | ||
| 1206 | 15335 | 15335 | 15335 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15305 | 15600 | 15600 | 295 | 295 | 6 | 0 | ||||||
| 1208 | 14925 | 15210 | 15210 | 285 | 285 | 0 | |||||||
| 1209 | 15460 | 15755 | 15755 | 295 | 295 | 2 | 0 | ||||||
| 1210 | 15135 | 15425 | 15425 | 290 | 290 | 2 | 0 | ||||||
| 1211 | 15135 | 15135 | 15135 | 0 | 0 | 0 | |||||||
| 1212 | 15135 | 15135 | 15135 | 0 | 0 | 0 | |||||||
| 小计 | 918 | 2682 | -170 | ||||||||||
| 螺纹钢 | 1201 | 4425 | 4438 | 4445 | 4424 | 4445 | 4439 | 20 | 14 | 2652 | 16180 | -2226 | |
| 1202 | 4315 | 4333 | 4336 | 4313 | 4313 | 4331 | -2 | 16 | 40 | 646 | -6 | ||
| 1203 | 4238 | 4317 | 4335 | 4305 | 4308 | 4315 | 70 | 77 | 14 | 326 | 4 | ||
| 1204 | 4265 | 4269 | 4292 | 4269 | 4292 | 4278 | 27 | 13 | 10 | 466 | -4 | ||
| 1205 | 4187 | 4208 | 4231 | 4201 | 4226 | 4215 | 39 | 28 | 730982 | 682206 | -16310 | ||
| 1206 | 4206 | 4220 | 4251 | 4220 | 4229 | 4236 | 23 | 30 | 250 | 1284 | -26 | ||
| 1207 | 4201 | 4230 | 4230 | 4230 | 4230 | 4230 | 29 | 29 | 4 | 94 | 0 | ||
| 1208 | 4210 | 4210 | 4210 | 0 | 0 | 74 | 0 | ||||||
| 1209 | 4193 | 4209 | 4228 | 4200 | 4205 | 4210 | 12 | 17 | 258 | 328 | 26 | ||
| 1210 | 4159 | 4174 | 4205 | 4167 | 4197 | 4184 | 38 | 25 | 13164 | 40062 | 856 | ||
| 1211 | 4168 | 4169 | 4169 | 1 | 1 | 6 | 0 | ||||||
| 1212 | 4168 | 4168 | 4168 | 0 | 0 | 0 | |||||||
| 小计 | 747374 | 741672 | -17686 | ||||||||||
| 锌 | 1201 | 14780 | 14830 | 14940 | 14795 | 14900 | 14865 | 120 | 85 | 3764 | 17568 | -1090 | |
| 1202 | 14815 | 14860 | 15020 | 14860 | 14980 | 14955 | 165 | 140 | 28510 | 80610 | -7928 | ||
| 1203 | 14825 | 14870 | 15045 | 14850 | 15000 | 14965 | 175 | 140 | 220724 | 201872 | 4824 | ||
| 1204 | 14830 | 14885 | 15050 | 14875 | 15015 | 14970 | 185 | 140 | 15584 | 38756 | 5394 | ||
| 1205 | 14875 | 14900 | 15085 | 14875 | 15050 | 15015 | 175 | 140 | 3862 | 13010 | 984 | ||
| 1206 | 14915 | 14870 | 15135 | 14870 | 15085 | 15030 | 170 | 115 | 228 | 3110 | -10 | ||
| 1207 | 14965 | 15020 | 15175 | 15020 | 15150 | 15125 | 185 | 160 | 12 | 304 | -8 | ||
| 1208 | 15100 | 15140 | 15260 | 15130 | 15260 | 15215 | 160 | 115 | 36 | 410 | 12 | ||
| 1209 | 15080 | 15200 | 15300 | 15095 | 15270 | 15250 | 190 | 170 | 24 | 262 | 0 | ||
| 1210 | 15145 | 15145 | 15145 | 0 | 0 | 132 | 0 | ||||||
| 1211 | 15190 | 15390 | 15405 | 15390 | 15405 | 15395 | 215 | 205 | 40 | 86 | 28 | ||
| 1212 | 15115 | 15455 | 15455 | 15435 | 15435 | 15445 | 320 | 330 | 4 | 14 | 2 | ||
| 小计 | 272788 | 356134 | 2208 | ||||||||||
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。
