| 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 | 15760 | 15770 | 16000 | 15770 | 16000 | 15890 | 240 | 130 | 1922 | 32140 | -100 | |
| 1202 | 15700 | 15750 | 15975 | 15745 | 15910 | 15820 | 210 | 120 | 7392 | 61362 | -644 | ||
| 1203 | 15645 | 15680 | 15835 | 15670 | 15835 | 15750 | 190 | 105 | 13970 | 74310 | 324 | ||
| 1204 | 15640 | 15700 | 15810 | 15660 | 15810 | 15735 | 170 | 95 | 4782 | 53414 | 1584 | ||
| 1205 | 15645 | 15730 | 15790 | 15695 | 15790 | 15725 | 145 | 80 | 3156 | 19270 | 2098 | ||
| 1206 | 15660 | 15740 | 15785 | 15705 | 15780 | 15730 | 120 | 70 | 424 | 8202 | 176 | ||
| 1207 | 15675 | 15755 | 15800 | 15745 | 15800 | 15765 | 125 | 90 | 56 | 3314 | 8 | ||
| 1208 | 15720 | 15800 | 15800 | 15770 | 15800 | 15775 | 80 | 55 | 180 | 1602 | 112 | ||
| 1209 | 15705 | 15750 | 15850 | 15750 | 15850 | 15805 | 145 | 100 | 28 | 706 | 10 | ||
| 1210 | 15710 | 15785 | 15825 | 15785 | 15815 | 15810 | 105 | 100 | 18 | 1408 | -2 | ||
| 1211 | 15845 | 15885 | 15885 | 15885 | 15885 | 15885 | 40 | 40 | 6 | 100 | 0 | ||
| 1212 | 15885 | 15885 | 0 | 0 | 0 | ||||||||
| 小计 | 31934 | 255828 | 3566 | ||||||||||
| 黄金 | 1201 | 325.35 | 325.20 | 327.59 | 325.20 | 327.02 | 326.58 | 1.67 | 1.23 | 206 | 292 | 34 | |
| 1202 | 326.48 | 328.21 | 330.81 | 327.60 | 330.81 | 329.03 | 4.33 | 2.55 | 122 | 276 | 16 | ||
| 1203 | 326.97 | 328.47 | 330.30 | 328.00 | 330.03 | 329.24 | 3.06 | 2.27 | 24 | 202 | 4 | ||
| 1204 | 327.07 | 330.25 | 330.25 | 3.18 | 3.18 | 140 | 0 | ||||||
| 1205 | 325.59 | 328.18 | 329.95 | 326.74 | 329.95 | 327.68 | 4.36 | 2.09 | 84 | 202 | -2 | ||
| 1206 | 324.15 | 325.01 | 328.89 | 324.75 | 328.70 | 326.57 | 4.55 | 2.42 | 104432 | 101792 | -3924 | ||
| 1207 | 325.52 | 328.78 | 328.78 | 328.78 | 328.78 | 328.78 | 3.26 | 3.26 | 2 | 58 | 2 | ||
| 1208 | 328.27 | 328.27 | 328.27 | 0.00 | 0.00 | 26 | 0 | ||||||
| 1209 | 324.96 | 329.44 | 329.44 | 325.98 | 328.82 | 327.87 | 3.86 | 2.91 | 18 | 12 | 2 | ||
| 1210 | 325.88 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | 1.82 | 1.82 | 2 | 12 | 2 | ||
| 1211 | 325.23 | 327.04 | 327.04 | 1.81 | 1.81 | 12 | 0 | ||||||
| 1212 | 329.00 | 329.00 | 326.90 | 327.00 | 327.02 | 0.00 | 0.00 | 212 | 200 | 200 | |||
| 小计 | 105102 | 103224 | -3666 | ||||||||||
| 铜 | 1201 | 54090 | 54380 | 55050 | 54180 | 55020 | 54450 | 930 | 360 | 12232 | 35350 | -2626 | |
| 1202 | 53620 | 53920 | 54710 | 53740 | 54670 | 54110 | 1050 | 490 | 179562 | 137414 | -16614 | ||
| 1203 | 53220 | 53510 | 54380 | 53330 | 54300 | 53780 | 1080 | 560 | 471968 | 218156 | 17526 | ||
| 1204 | 53140 | 53310 | 54290 | 53230 | 54240 | 53700 | 1100 | 560 | 24178 | 40482 | 4114 | ||
| 1205 | 53180 | 53200 | 54290 | 53200 | 54220 | 53720 | 1040 | 540 | 5110 | 16036 | 960 | ||
| 1206 | 53240 | 53510 | 54280 | 53260 | 54280 | 53620 | 1040 | 380 | 1230 | 8836 | 160 | ||
| 1207 | 53300 | 53400 | 54270 | 53300 | 54250 | 53640 | 950 | 340 | 170 | 2190 | -12 | ||
| 1208 | 53340 | 53540 | 54330 | 53480 | 54330 | 53730 | 990 | 390 | 186 | 1712 | 32 | ||
| 1209 | 53290 | 53440 | 54140 | 53400 | 54140 | 53700 | 850 | 410 | 208 | 1398 | 54 | ||
| 1210 | 53520 | 53420 | 54310 | 53420 | 54130 | 53770 | 610 | 250 | 86 | 894 | 12 | ||
| 1211 | 53370 | 53570 | 54400 | 53540 | 54400 | 53840 | 1030 | 470 | 42 | 336 | 4 | ||
| 1212 | 54200 | 54200 | 54200 | 54200 | 54200 | 0 | 0 | 2 | 2 | 2 | |||
| 小计 | 694974 | 462806 | 3612 | ||||||||||
| 铅 | 1201 | 15065 | 15140 | 15300 | 15140 | 15300 | 15170 | 235 | 105 | 364 | 1286 | -270 | |
| 1202 | 15040 | 15150 | 15300 | 15080 | 15300 | 15170 | 260 | 130 | 550 | 1308 | 50 | ||
| 1203 | 15070 | 15155 | 15295 | 15155 | 15295 | 15195 | 225 | 125 | 32 | 170 | 8 | ||
| 1204 | 15170 | 15300 | 15300 | 15300 | 15300 | 15300 | 130 | 130 | 2 | 74 | -2 | ||
| 1205 | 15395 | 15395 | 15395 | 0 | 0 | 6 | 0 | ||||||
| 1206 | 15415 | 15545 | 15545 | 130 | 130 | 4 | 0 | ||||||
| 1207 | 15600 | 15600 | 15600 | 0 | 0 | 6 | 0 | ||||||
| 1208 | 15400 | 15530 | 15530 | 130 | 130 | 0 | |||||||
| 1209 | 15455 | 15455 | 15455 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 15710 | 15840 | 15840 | 130 | 130 | 2 | 0 | ||||||
| 1211 | 15710 | 15840 | 15840 | 130 | 130 | 0 | |||||||
| 1212 | 15840 | 15840 | 0 | 0 | 0 | ||||||||
| 小计 | 948 | 2858 | -214 | ||||||||||
| 螺纹钢 | 1201 | 4360 | 4372 | 4412 | 4370 | 4410 | 4393 | 50 | 33 | 5356 | 29826 | -3542 | |
| 1202 | 4289 | 4306 | 4315 | 4300 | 4315 | 4303 | 26 | 14 | 190 | 748 | 60 | ||
| 1203 | 4256 | 4275 | 4287 | 4272 | 4287 | 4281 | 31 | 25 | 76 | 326 | 12 | ||
| 1204 | 4207 | 4224 | 4266 | 4224 | 4260 | 4246 | 53 | 39 | 34 | 484 | -4 | ||
| 1205 | 4123 | 4131 | 4190 | 4128 | 4189 | 4159 | 66 | 36 | 798444 | 706494 | 4018 | ||
| 1206 | 4135 | 4157 | 4205 | 4157 | 4203 | 4184 | 68 | 49 | 112 | 1302 | -18 | ||
| 1207 | 4142 | 4165 | 4197 | 4165 | 4197 | 4178 | 55 | 36 | 6 | 104 | 2 | ||
| 1208 | 4135 | 4167 | 4208 | 4163 | 4208 | 4181 | 73 | 46 | 28 | 76 | -2 | ||
| 1209 | 4117 | 4144 | 4173 | 4140 | 4173 | 4153 | 56 | 36 | 8 | 274 | 0 | ||
| 1210 | 4118 | 4118 | 4171 | 4114 | 4170 | 4142 | 52 | 24 | 13370 | 30242 | -3238 | ||
| 1211 | 4131 | 4149 | 4167 | 4149 | 4167 | 4160 | 36 | 29 | 14 | 6 | -10 | ||
| 1212 | 4131 | 4131 | 0 | 0 | 0 | ||||||||
| 小计 | 817638 | 769882 | -2722 | ||||||||||
| 锌 | 1201 | 14720 | 14785 | 14930 | 14735 | 14930 | 14830 | 210 | 110 | 2946 | 23570 | -864 | |
| 1202 | 14720 | 14795 | 14960 | 14740 | 14960 | 14855 | 240 | 135 | 92592 | 113880 | -15966 | ||
| 1203 | 14735 | 14780 | 14960 | 14750 | 14950 | 14860 | 215 | 125 | 161432 | 178564 | 11318 | ||
| 1204 | 14770 | 14790 | 14985 | 14790 | 14980 | 14890 | 210 | 120 | 6212 | 21216 | 958 | ||
| 1205 | 14785 | 14900 | 15035 | 14830 | 15035 | 14935 | 250 | 150 | 1608 | 7968 | 224 | ||
| 1206 | 14820 | 14935 | 15085 | 14885 | 15080 | 14990 | 260 | 170 | 686 | 2964 | -10 | ||
| 1207 | 14905 | 14975 | 15130 | 14975 | 15125 | 15055 | 220 | 150 | 22 | 294 | -2 | ||
| 1208 | 14970 | 15080 | 15175 | 15080 | 15160 | 15150 | 190 | 180 | 60 | 384 | -4 | ||
| 1209 | 15030 | 15215 | 15300 | 15080 | 15270 | 15185 | 240 | 155 | 36 | 256 | 10 | ||
| 1210 | 15100 | 15150 | 15315 | 15150 | 15315 | 15215 | 215 | 115 | 6 | 134 | -2 | ||
| 1211 | 15095 | 15185 | 15375 | 15185 | 15375 | 15260 | 280 | 165 | 26 | 58 | -2 | ||
| 1212 | 15260 | 15260 | 0 | 0 | 0 | ||||||||
| 小计 | 265626 | 349288 | -4340 | ||||||||||
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。
