| 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 | 15920 | 15865 | 15950 | 15865 | 15950 | 15905 | 30 | -15 | 3756 | 28262 | -2808 | |
| 1202 | 15840 | 15840 | 15860 | 15770 | 15860 | 15815 | 20 | -25 | 6798 | 58126 | -1734 | ||
| 1203 | 15750 | 15740 | 15750 | 15680 | 15750 | 15710 | 0 | -40 | 11950 | 75552 | 1154 | ||
| 1204 | 15715 | 15670 | 15680 | 15635 | 15675 | 15655 | -40 | -60 | 5720 | 58282 | 1536 | ||
| 1205 | 15725 | 15620 | 15670 | 15620 | 15670 | 15645 | -55 | -80 | 5312 | 25238 | 4134 | ||
| 1206 | 15715 | 15605 | 15660 | 15605 | 15660 | 15640 | -55 | -75 | 1332 | 9492 | 872 | ||
| 1207 | 15720 | 15660 | 15680 | 15650 | 15660 | 15660 | -60 | -60 | 370 | 3938 | 136 | ||
| 1208 | 15735 | 15695 | 15730 | 15660 | 15675 | 15670 | -60 | -65 | 148 | 1912 | 32 | ||
| 1209 | 15760 | 15745 | 15745 | 15650 | 15690 | 15695 | -70 | -65 | 134 | 1006 | 62 | ||
| 1210 | 15770 | 15715 | 15720 | 15680 | 15680 | 15700 | -90 | -70 | 30 | 1434 | 8 | ||
| 1211 | 15885 | 15695 | 15695 | 15695 | 15695 | 15695 | -190 | -190 | 2 | 102 | 2 | ||
| 1212 | 15845 | 15885 | 15845 | 40 | 0 | 0 | |||||||
| 小计 | 35552 | 263344 | 3394 | ||||||||||
| 黄金 | 1201 | 329.98 | 329.61 | 329.95 | 328.82 | 329.60 | 329.34 | -0.38 | -0.64 | 14 | 286 | -4 | |
| 1202 | 330.36 | 330.04 | 332.18 | 330.04 | 331.26 | 331.03 | 0.90 | 0.67 | 86 | 302 | -2 | ||
| 1203 | 329.73 | 331.77 | 331.77 | 331.77 | 331.77 | 331.77 | 2.04 | 2.04 | 2 | 206 | 0 | ||
| 1204 | 331.10 | 330.55 | 330.55 | 330.55 | 330.55 | 330.55 | -0.55 | -0.55 | 2 | 140 | 0 | ||
| 1205 | 329.48 | 329.93 | 330.84 | 328.70 | 330.18 | 329.94 | 0.70 | 0.46 | 40 | 206 | 6 | ||
| 1206 | 327.79 | 329.17 | 329.73 | 328.24 | 329.70 | 329.12 | 1.91 | 1.33 | 80590 | 104236 | -3546 | ||
| 1207 | 327.72 | 328.06 | 329.15 | 328.06 | 329.15 | 328.60 | 1.43 | 0.88 | 4 | 42 | 0 | ||
| 1208 | 329.06 | 329.94 | 329.94 | 0.88 | 0.88 | 22 | 0 | ||||||
| 1209 | 329.43 | 330.00 | 330.00 | 328.90 | 329.02 | 329.30 | -0.41 | -0.13 | 8 | 16 | 2 | ||
| 1210 | 328.62 | 329.51 | 329.51 | 328.97 | 328.97 | 329.24 | 0.35 | 0.62 | 4 | 14 | 0 | ||
| 1211 | 327.95 | 328.91 | 328.92 | 328.91 | 328.92 | 328.91 | 0.97 | 0.96 | 4 | 14 | 2 | ||
| 1212 | 326.82 | 327.88 | 328.09 | 326.50 | 327.97 | 327.48 | 1.15 | 0.66 | 300 | 794 | 92 | ||
| 小计 | 81054 | 106278 | -3450 | ||||||||||
| 铜 | 1201 | 54270 | 54700 | 54700 | 54100 | 54400 | 54340 | 130 | 70 | 4380 | 31480 | -928 | |
| 1202 | 53960 | 54400 | 54400 | 53750 | 54150 | 54040 | 190 | 80 | 72356 | 121378 | -7094 | ||
| 1203 | 53530 | 54000 | 54000 | 53280 | 53740 | 53610 | 210 | 80 | 562302 | 255950 | 9802 | ||
| 1204 | 53400 | 53770 | 53850 | 53170 | 53560 | 53470 | 160 | 70 | 29860 | 49268 | 4652 | ||
| 1205 | 53390 | 53690 | 53790 | 53150 | 53560 | 53460 | 170 | 70 | 3782 | 17440 | 786 | ||
| 1206 | 53440 | 53650 | 53800 | 53200 | 53610 | 53450 | 170 | 10 | 1158 | 9264 | 162 | ||
| 1207 | 53490 | 53700 | 53750 | 53190 | 53580 | 53530 | 90 | 40 | 148 | 2328 | 46 | ||
| 1208 | 53340 | 53650 | 53760 | 53210 | 53590 | 53440 | 250 | 100 | 60 | 1724 | -10 | ||
| 1209 | 53490 | 53610 | 53830 | 53360 | 53510 | 53490 | 20 | 0 | 36 | 1368 | -8 | ||
| 1210 | 53430 | 53930 | 53970 | 53300 | 53650 | 53710 | 220 | 280 | 32 | 892 | -12 | ||
| 1211 | 53550 | 53330 | 53590 | 53330 | 53570 | 53500 | 20 | -50 | 10 | 340 | 2 | ||
| 1212 | 53610 | 53510 | 53510 | 53510 | 53510 | 53510 | -100 | -100 | 4 | 64 | 0 | ||
| 小计 | 674128 | 491496 | 7398 | ||||||||||
| 铅 | 1201 | 15115 | 15105 | 15170 | 15060 | 15120 | 15105 | 5 | -10 | 142 | 960 | -84 | |
| 1202 | 15105 | 15100 | 15120 | 15020 | 15100 | 15080 | -5 | -25 | 134 | 1436 | 16 | ||
| 1203 | 15115 | 15100 | 15120 | 15030 | 15120 | 15085 | 5 | -30 | 112 | 344 | 80 | ||
| 1204 | 15150 | 15040 | 15125 | 15040 | 15100 | 15100 | -50 | -50 | 18 | 98 | 10 | ||
| 1205 | 15285 | 15235 | 15235 | -50 | -50 | 6 | 0 | ||||||
| 1206 | 15465 | 15335 | 15335 | -130 | -130 | 4 | 0 | ||||||
| 1207 | 15500 | 15305 | 15305 | 15305 | 15305 | 15305 | -195 | -195 | 2 | 6 | 0 | ||
| 1208 | 15380 | 15185 | 15185 | -195 | -195 | 0 | |||||||
| 1209 | 15455 | 15455 | 15455 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 15600 | 15400 | 15400 | -200 | -200 | 2 | 0 | ||||||
| 1211 | 15600 | 15600 | 15600 | 0 | 0 | 0 | |||||||
| 1212 | 15710 | 15840 | 15710 | 130 | 0 | 0 | |||||||
| 小计 | 408 | 2858 | 22 | ||||||||||
| 螺纹钢 | 1201 | 4405 | 4405 | 4413 | 4403 | 4413 | 4409 | 8 | 4 | 3846 | 23410 | -2856 | |
| 1202 | 4307 | 4307 | 4310 | 4307 | 4310 | 4307 | 3 | 0 | 92 | 670 | -82 | ||
| 1203 | 4286 | 4307 | 4307 | 4282 | 4282 | 4289 | -4 | 3 | 8 | 326 | 0 | ||
| 1204 | 4253 | 4253 | 4253 | 0 | 0 | 472 | 0 | ||||||
| 1205 | 4167 | 4169 | 4183 | 4161 | 4174 | 4173 | 7 | 6 | 493206 | 698906 | 14432 | ||
| 1206 | 4186 | 4186 | 4186 | 0 | 0 | 1298 | 0 | ||||||
| 1207 | 4182 | 4179 | 4179 | 4179 | 4179 | 4179 | -3 | -3 | 2 | 92 | -2 | ||
| 1208 | 4181 | 4177 | 4177 | 4177 | 4177 | 4177 | -4 | -4 | 4 | 76 | 0 | ||
| 1209 | 4165 | 4186 | 4191 | 4171 | 4186 | 4186 | 21 | 21 | 46 | 314 | 12 | ||
| 1210 | 4153 | 4160 | 4163 | 4150 | 4156 | 4155 | 3 | 2 | 3960 | 32590 | 1320 | ||
| 1211 | 4160 | 4162 | 4162 | 2 | 2 | 6 | 0 | ||||||
| 1212 | 4131 | 4131 | 4131 | 0 | 0 | 0 | |||||||
| 小计 | 501164 | 758160 | 12824 | ||||||||||
| 锌 | 1201 | 14720 | 14750 | 14805 | 14680 | 14760 | 14725 | 40 | 5 | 3164 | 21406 | -1822 | |
| 1202 | 14750 | 14790 | 14845 | 14705 | 14775 | 14770 | 25 | 20 | 35426 | 100222 | -4862 | ||
| 1203 | 14750 | 14800 | 14845 | 14700 | 14780 | 14770 | 30 | 20 | 179620 | 193498 | 3222 | ||
| 1204 | 14770 | 14800 | 14860 | 14730 | 14800 | 14790 | 30 | 20 | 9644 | 26468 | 2218 | ||
| 1205 | 14830 | 14850 | 14905 | 14770 | 14845 | 14840 | 15 | 10 | 3072 | 9712 | 1100 | ||
| 1206 | 14865 | 14875 | 14940 | 14800 | 14880 | 14855 | 15 | -10 | 150 | 3052 | 4 | ||
| 1207 | 14955 | 14990 | 15020 | 14910 | 14955 | 14955 | 0 | 0 | 36 | 314 | 10 | ||
| 1208 | 14985 | 15000 | 15090 | 14965 | 14990 | 15025 | 5 | 40 | 36 | 396 | 12 | ||
| 1209 | 15030 | 15070 | 15070 | 15005 | 15045 | 15035 | 15 | 5 | 10 | 256 | 0 | ||
| 1210 | 15075 | 15150 | 15150 | 15075 | 15075 | 15110 | 0 | 35 | 4 | 132 | 0 | ||
| 1211 | 15105 | 15140 | 15140 | 35 | 35 | 60 | 0 | ||||||
| 1212 | 15030 | 15030 | 15030 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 231162 | 355526 | -118 | ||||||||||
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。
