| 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 | 16025 | 15990 | 16020 | 15970 | 16005 | 15995 | -20 | -30 | 1576 | 27390 | -386 | |
| 1202 | 15935 | 15930 | 15940 | 15890 | 15920 | 15920 | -15 | -15 | 4974 | 54648 | -248 | ||
| 1203 | 15825 | 15800 | 15820 | 15765 | 15790 | 15795 | -35 | -30 | 12808 | 74266 | 1694 | ||
| 1204 | 15765 | 15775 | 15775 | 15700 | 15730 | 15725 | -35 | -40 | 7084 | 60200 | 1746 | ||
| 1205 | 15745 | 15740 | 15745 | 15680 | 15690 | 15695 | -55 | -50 | 3670 | 29452 | 2682 | ||
| 1206 | 15745 | 15745 | 15745 | 15675 | 15695 | 15695 | -50 | -50 | 868 | 11520 | 622 | ||
| 1207 | 15745 | 15730 | 15730 | 15685 | 15695 | 15700 | -50 | -45 | 324 | 4152 | 148 | ||
| 1208 | 15770 | 15655 | 15765 | 15655 | 15705 | 15715 | -65 | -55 | 70 | 1982 | 46 | ||
| 1209 | 15760 | 15715 | 15785 | 15715 | 15735 | 15725 | -25 | -35 | 310 | 1192 | 200 | ||
| 1210 | 15785 | 15760 | 15760 | 15715 | 15740 | 15735 | -45 | -50 | 332 | 1706 | 278 | ||
| 1211 | 15900 | 15900 | 15900 | 0 | 0 | 100 | 0 | ||||||
| 1212 | 15900 | 15900 | 15900 | 0 | 0 | 0 | |||||||
| 小计 | 32016 | 266608 | 6782 | ||||||||||
| 黄金 | 1201 | 333.87 | 331.50 | 332.95 | 329.95 | 330.66 | 331.08 | -3.21 | -2.79 | 24 | 270 | -16 | |
| 1202 | 335.81 | 333.52 | 333.52 | 329.25 | 330.80 | 332.37 | -5.01 | -3.44 | 78 | 296 | 16 | ||
| 1203 | 336.53 | 334.11 | 334.45 | 330.96 | 333.13 | 333.22 | -3.40 | -3.31 | 52 | 200 | 6 | ||
| 1204 | 333.64 | 333.71 | 333.71 | 333.71 | 333.71 | 333.71 | 0.07 | 0.07 | 2 | 140 | 0 | ||
| 1205 | 335.27 | 332.75 | 333.33 | 330.42 | 332.08 | 331.94 | -3.19 | -3.33 | 62 | 216 | 6 | ||
| 1206 | 334.27 | 332.32 | 332.48 | 329.24 | 331.51 | 330.85 | -2.76 | -3.42 | 99292 | 102730 | 968 | ||
| 1207 | 333.74 | 331.88 | 331.88 | -1.86 | -1.86 | 42 | 0 | ||||||
| 1208 | 335.52 | 330.99 | 330.99 | 330.99 | 330.99 | 330.99 | -4.53 | -4.53 | 2 | 28 | 0 | ||
| 1209 | 333.67 | 329.16 | 329.16 | -4.51 | -4.51 | 14 | 0 | ||||||
| 1210 | 334.42 | 329.90 | 329.90 | -4.52 | -4.52 | 16 | 0 | ||||||
| 1211 | 334.08 | 329.56 | 329.56 | -4.52 | -4.52 | 14 | 0 | ||||||
| 1212 | 332.39 | 330.35 | 330.40 | 328.21 | 329.80 | 329.67 | -2.59 | -2.72 | 182 | 804 | -8 | ||
| 小计 | 99694 | 104770 | 972 | ||||||||||
| 铜 | 1201 | 55130 | 55030 | 55450 | 54760 | 55450 | 55110 | 320 | -20 | 5400 | 29214 | -934 | |
| 1202 | 54900 | 54900 | 55300 | 54580 | 55250 | 54930 | 350 | 30 | 45686 | 101080 | -7308 | ||
| 1203 | 54540 | 54460 | 54980 | 54160 | 54870 | 54580 | 330 | 40 | 525026 | 242854 | -2660 | ||
| 1204 | 54460 | 54340 | 54850 | 54060 | 54740 | 54450 | 280 | -10 | 40170 | 53058 | 1868 | ||
| 1205 | 54400 | 54350 | 54800 | 54030 | 54710 | 54440 | 310 | 40 | 4218 | 17918 | 386 | ||
| 1206 | 54430 | 54210 | 54830 | 54080 | 54790 | 54500 | 360 | 70 | 1714 | 9272 | 22 | ||
| 1207 | 54430 | 54140 | 54810 | 54140 | 54810 | 54390 | 380 | -40 | 284 | 2338 | 4 | ||
| 1208 | 54440 | 54160 | 54810 | 54160 | 54740 | 54480 | 300 | 40 | 18 | 1728 | -10 | ||
| 1209 | 54470 | 54170 | 54720 | 54170 | 54720 | 54460 | 250 | -10 | 30 | 1350 | -6 | ||
| 1210 | 54490 | 54400 | 54640 | 54300 | 54510 | 54420 | 20 | -70 | 74 | 888 | -6 | ||
| 1211 | 54570 | 54290 | 54700 | 54290 | 54700 | 54400 | 130 | -170 | 12 | 330 | 0 | ||
| 1212 | 54510 | 54510 | 54860 | 54510 | 54860 | 54650 | 350 | 140 | 12 | 94 | 8 | ||
| 小计 | 622644 | 460124 | -8636 | ||||||||||
| 铅 | 1201 | 15230 | 15190 | 15210 | 15140 | 15170 | 15185 | -60 | -45 | 158 | 802 | -88 | |
| 1202 | 15200 | 15120 | 15200 | 15095 | 15180 | 15155 | -20 | -45 | 110 | 1462 | 18 | ||
| 1203 | 15205 | 15100 | 15190 | 15100 | 15155 | 15150 | -50 | -55 | 148 | 444 | 72 | ||
| 1204 | 15105 | 15135 | 15135 | 30 | 30 | 112 | 0 | ||||||
| 1205 | 15240 | 14960 | 15060 | 14960 | 15060 | 14975 | -180 | -265 | 12 | 18 | 12 | ||
| 1206 | 15335 | 15335 | 15335 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15305 | 15305 | 15305 | 0 | 0 | 6 | 0 | ||||||
| 1208 | 15190 | 14925 | 14925 | -265 | -265 | 0 | |||||||
| 1209 | 15460 | 15460 | 15460 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 15405 | 15135 | 15135 | -270 | -270 | 2 | 0 | ||||||
| 1211 | 15405 | 15405 | 15405 | 0 | 0 | 0 | |||||||
| 1212 | 15405 | 15405 | 15405 | 0 | 0 | 0 | |||||||
| 小计 | 428 | 2852 | 14 | ||||||||||
| 螺纹钢 | 1201 | 4418 | 4417 | 4435 | 4416 | 4434 | 4425 | 16 | 7 | 3856 | 18406 | -3106 | |
| 1202 | 4318 | 4319 | 4319 | 4312 | 4317 | 4315 | -1 | -3 | 20 | 652 | -14 | ||
| 1203 | 4301 | 4238 | 4238 | 4238 | 4238 | 4238 | -63 | -63 | 2 | 322 | 0 | ||
| 1204 | 4268 | 4250 | 4276 | 4250 | 4276 | 4265 | 8 | -3 | 22 | 470 | -6 | ||
| 1205 | 4186 | 4181 | 4208 | 4168 | 4206 | 4187 | 20 | 1 | 553946 | 698516 | 4190 | ||
| 1206 | 4207 | 4190 | 4223 | 4190 | 4222 | 4206 | 15 | -1 | 50 | 1310 | 10 | ||
| 1207 | 4193 | 4201 | 4201 | 4201 | 4201 | 4201 | 8 | 8 | 2 | 94 | 0 | ||
| 1208 | 4202 | 4210 | 4210 | 8 | 8 | 74 | 0 | ||||||
| 1209 | 4189 | 4192 | 4201 | 4183 | 4189 | 4193 | 0 | 4 | 18 | 302 | -6 | ||
| 1210 | 4158 | 4160 | 4171 | 4148 | 4169 | 4159 | 11 | 1 | 7488 | 39206 | 900 | ||
| 1211 | 4165 | 4168 | 4168 | 3 | 3 | 6 | 0 | ||||||
| 1212 | 4165 | 4165 | 4165 | 0 | 0 | 0 | |||||||
| 小计 | 565404 | 759358 | 1968 | ||||||||||
| 锌 | 1201 | 14860 | 14845 | 14845 | 14700 | 14810 | 14780 | -50 | -80 | 2520 | 18658 | -940 | |
| 1202 | 14900 | 14830 | 14885 | 14735 | 14850 | 14815 | -50 | -85 | 27174 | 88538 | -2042 | ||
| 1203 | 14915 | 14845 | 14900 | 14730 | 14865 | 14825 | -50 | -90 | 213354 | 197048 | 7620 | ||
| 1204 | 14925 | 14850 | 14905 | 14755 | 14890 | 14830 | -35 | -95 | 12284 | 33362 | 2686 | ||
| 1205 | 14965 | 14900 | 14935 | 14790 | 14920 | 14875 | -45 | -90 | 2858 | 12026 | 1012 | ||
| 1206 | 15015 | 14915 | 14965 | 14860 | 14965 | 14915 | -50 | -100 | 216 | 3120 | 44 | ||
| 1207 | 15090 | 14920 | 15020 | 14920 | 15010 | 14965 | -80 | -125 | 20 | 312 | -8 | ||
| 1208 | 15130 | 15100 | 15100 | 15100 | 15100 | 15100 | -30 | -30 | 2 | 398 | 0 | ||
| 1209 | 15155 | 15045 | 15165 | 15045 | 15115 | 15080 | -40 | -75 | 14 | 262 | 6 | ||
| 1210 | 15200 | 15070 | 15210 | 15070 | 15210 | 15145 | 10 | -55 | 6 | 132 | 0 | ||
| 1211 | 15280 | 15185 | 15205 | 15185 | 15205 | 15190 | -75 | -90 | 6 | 58 | -2 | ||
| 1212 | 15030 | 15115 | 15115 | 15115 | 15115 | 15115 | 85 | 85 | 2 | 12 | 2 | ||
| 小计 | 258456 | 353926 | 8378 | ||||||||||
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。
