| 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 | 15890 | 16000 | 16000 | 15875 | 15905 | 15920 | 15 | 30 | 2258 | 31070 | -1070 | |
| 1202 | 15820 | 15895 | 15900 | 15795 | 15820 | 15840 | 0 | 20 | 8074 | 59860 | -1502 | ||
| 1203 | 15750 | 15790 | 15805 | 15700 | 15725 | 15750 | -25 | 0 | 16732 | 74398 | 88 | ||
| 1204 | 15735 | 15800 | 15800 | 15660 | 15675 | 15715 | -60 | -20 | 7932 | 56746 | 3332 | ||
| 1205 | 15725 | 15985 | 15985 | 15665 | 15670 | 15725 | -55 | 0 | 2982 | 21104 | 1834 | ||
| 1206 | 15730 | 15730 | 15755 | 15665 | 15665 | 15715 | -65 | -15 | 818 | 8620 | 418 | ||
| 1207 | 15765 | 15725 | 15775 | 15690 | 15690 | 15720 | -75 | -45 | 792 | 3802 | 488 | ||
| 1208 | 15775 | 15740 | 15785 | 15725 | 15730 | 15735 | -45 | -40 | 516 | 1880 | 278 | ||
| 1209 | 15805 | 15795 | 15795 | 15740 | 15760 | 15760 | -45 | -45 | 310 | 944 | 238 | ||
| 1210 | 15810 | 15765 | 15795 | 15765 | 15795 | 15770 | -15 | -40 | 70 | 1426 | 18 | ||
| 1211 | 15885 | 15885 | 15885 | 0 | 0 | 100 | 0 | ||||||
| 1212 | 15845 | 15885 | 15845 | 40 | 0 | 0 | |||||||
| 小计 | 40484 | 259950 | 4122 | ||||||||||
| 黄金 | 1201 | 326.58 | 330.00 | 330.68 | 329.57 | 330.22 | 329.98 | 3.64 | 3.40 | 24 | 290 | -2 | |
| 1202 | 329.03 | 330.81 | 331.49 | 328.60 | 330.04 | 330.36 | 1.01 | 1.33 | 84 | 304 | 28 | ||
| 1203 | 329.24 | 332.18 | 332.18 | 328.82 | 330.58 | 329.73 | 1.34 | 0.49 | 56 | 206 | 4 | ||
| 1204 | 330.25 | 331.03 | 331.18 | 331.02 | 331.18 | 331.10 | 0.93 | 0.85 | 8 | 140 | 0 | ||
| 1205 | 327.68 | 330.38 | 330.79 | 327.48 | 329.08 | 329.48 | 1.40 | 1.80 | 76 | 200 | -2 | ||
| 1206 | 326.57 | 329.50 | 329.56 | 326.36 | 328.39 | 327.79 | 1.82 | 1.22 | 111768 | 107782 | 5990 | ||
| 1207 | 328.78 | 328.78 | 329.38 | 326.42 | 327.30 | 327.72 | -1.48 | -1.06 | 96 | 42 | -16 | ||
| 1208 | 328.27 | 329.64 | 329.64 | 328.62 | 328.62 | 329.06 | 0.35 | 0.79 | 6 | 22 | -4 | ||
| 1209 | 327.87 | 329.48 | 329.99 | 329.00 | 329.00 | 329.43 | 1.13 | 1.56 | 10 | 14 | 2 | ||
| 1210 | 327.70 | 330.00 | 330.00 | 327.24 | 327.24 | 328.62 | -0.46 | 0.92 | 4 | 14 | 2 | ||
| 1211 | 327.04 | 327.95 | 327.95 | 0.91 | 0.91 | 12 | 0 | ||||||
| 1212 | 327.02 | 328.67 | 328.67 | 325.17 | 326.30 | 326.82 | -0.72 | -0.20 | 574 | 702 | 502 | ||
| 小计 | 112706 | 109728 | 6504 | ||||||||||
| 铜 | 1201 | 54450 | 54590 | 54780 | 53930 | 54300 | 54270 | -150 | -180 | 9830 | 32408 | -2942 | |
| 1202 | 54110 | 54230 | 54400 | 53510 | 53990 | 53960 | -120 | -150 | 115570 | 128472 | -8942 | ||
| 1203 | 53780 | 53990 | 54090 | 53040 | 53580 | 53530 | -200 | -250 | 593226 | 246148 | 27992 | ||
| 1204 | 53700 | 53990 | 53990 | 52910 | 53410 | 53400 | -290 | -300 | 27804 | 44616 | 4134 | ||
| 1205 | 53720 | 54000 | 54000 | 52930 | 53420 | 53390 | -300 | -330 | 4522 | 16654 | 618 | ||
| 1206 | 53620 | 53910 | 53910 | 52980 | 53470 | 53440 | -150 | -180 | 1160 | 9102 | 266 | ||
| 1207 | 53640 | 53540 | 53910 | 53000 | 53550 | 53490 | -90 | -150 | 274 | 2282 | 92 | ||
| 1208 | 53730 | 53700 | 53710 | 53100 | 53450 | 53340 | -280 | -390 | 80 | 1734 | 22 | ||
| 1209 | 53700 | 53880 | 54080 | 53010 | 53520 | 53490 | -180 | -210 | 160 | 1376 | -22 | ||
| 1210 | 53770 | 53770 | 54600 | 53050 | 53770 | 53430 | 0 | -340 | 60 | 904 | 10 | ||
| 1211 | 53840 | 53830 | 53830 | 53270 | 53380 | 53550 | -460 | -290 | 34 | 338 | 2 | ||
| 1212 | 54200 | 53880 | 54020 | 53250 | 54020 | 53610 | -180 | -590 | 80 | 64 | 62 | ||
| 小计 | 752800 | 484098 | 21292 | ||||||||||
| 铅 | 1201 | 15170 | 15200 | 15200 | 15080 | 15080 | 15115 | -90 | -55 | 320 | 1044 | -242 | |
| 1202 | 15170 | 15205 | 15230 | 15060 | 15100 | 15105 | -70 | -65 | 652 | 1420 | 112 | ||
| 1203 | 15195 | 15185 | 15185 | 15030 | 15110 | 15115 | -85 | -80 | 154 | 264 | 94 | ||
| 1204 | 15300 | 15180 | 15185 | 15140 | 15155 | 15150 | -145 | -150 | 28 | 88 | 14 | ||
| 1205 | 15395 | 15285 | 15285 | -110 | -110 | 6 | 0 | ||||||
| 1206 | 15545 | 15465 | 15465 | -80 | -80 | 4 | 0 | ||||||
| 1207 | 15600 | 15500 | 15500 | -100 | -100 | 6 | 0 | ||||||
| 1208 | 15530 | 15380 | 15380 | -150 | -150 | 0 | |||||||
| 1209 | 15455 | 15455 | 15455 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 15840 | 15600 | 15600 | -240 | -240 | 2 | 0 | ||||||
| 1211 | 15840 | 15840 | 15840 | 0 | 0 | 0 | |||||||
| 1212 | 15710 | 15840 | 15710 | 130 | 0 | 0 | |||||||
| 小计 | 1154 | 2836 | -22 | ||||||||||
| 螺纹钢 | 1201 | 4393 | 4410 | 4412 | 4390 | 4405 | 4405 | 12 | 12 | 4164 | 26266 | -3560 | |
| 1202 | 4303 | 4306 | 4316 | 4303 | 4314 | 4307 | 11 | 4 | 18 | 752 | 4 | ||
| 1203 | 4281 | 4296 | 4296 | 4277 | 4277 | 4286 | -4 | 5 | 4 | 326 | 0 | ||
| 1204 | 4246 | 4260 | 4286 | 4240 | 4248 | 4253 | 2 | 7 | 98 | 472 | -12 | ||
| 1205 | 4159 | 4189 | 4190 | 4154 | 4170 | 4167 | 11 | 8 | 658816 | 684474 | -22020 | ||
| 1206 | 4184 | 4190 | 4190 | 4179 | 4179 | 4186 | -5 | 2 | 14 | 1298 | -4 | ||
| 1207 | 4178 | 4184 | 4188 | 4171 | 4183 | 4182 | 5 | 4 | 12 | 94 | -10 | ||
| 1208 | 4181 | 4181 | 4181 | 0 | 0 | 76 | 0 | ||||||
| 1209 | 4153 | 4156 | 4180 | 4156 | 4179 | 4165 | 26 | 12 | 88 | 302 | 28 | ||
| 1210 | 4142 | 4170 | 4170 | 4145 | 4158 | 4153 | 16 | 11 | 6880 | 31270 | 1028 | ||
| 1211 | 4160 | 4160 | 4160 | 0 | 0 | 6 | 0 | ||||||
| 1212 | 4131 | 4131 | 4131 | 0 | 0 | 0 | |||||||
| 小计 | 670094 | 745336 | -24546 | ||||||||||
| 锌 | 1201 | 14830 | 14850 | 14870 | 14620 | 14740 | 14720 | -90 | -110 | 2784 | 23228 | -342 | |
| 1202 | 14855 | 14880 | 14890 | 14660 | 14790 | 14750 | -65 | -105 | 79122 | 105084 | -8796 | ||
| 1203 | 14860 | 14860 | 14895 | 14650 | 14785 | 14750 | -75 | -110 | 295836 | 190276 | 11712 | ||
| 1204 | 14890 | 14950 | 14950 | 14680 | 14810 | 14770 | -80 | -120 | 11894 | 24250 | 3034 | ||
| 1205 | 14935 | 14995 | 14995 | 14720 | 14860 | 14830 | -75 | -105 | 2672 | 8612 | 644 | ||
| 1206 | 14990 | 15010 | 15010 | 14770 | 14930 | 14865 | -60 | -125 | 374 | 3048 | 84 | ||
| 1207 | 15055 | 15070 | 15070 | 14860 | 14980 | 14955 | -75 | -100 | 34 | 304 | 10 | ||
| 1208 | 15150 | 15030 | 15030 | 14940 | 15000 | 14985 | -150 | -165 | 14 | 384 | 0 | ||
| 1209 | 15185 | 15055 | 15100 | 14985 | 15100 | 15030 | -85 | -155 | 24 | 256 | 0 | ||
| 1210 | 15215 | 15055 | 15095 | 15055 | 15095 | 15075 | -120 | -140 | 6 | 132 | -2 | ||
| 1211 | 15260 | 15150 | 15230 | 15035 | 15230 | 15105 | -30 | -155 | 20 | 60 | 2 | ||
| 1212 | 15095 | 15055 | 15345 | 14810 | 15240 | 15030 | 145 | -65 | 48 | 10 | 10 | ||
| 小计 | 392828 | 355644 | 6356 | ||||||||||
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。
