| 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 | 1112 | 16020 | 15755 | 15830 | 15705 | 15800 | 15775 | -220 | -245 | 1440 | 11250 | -710 | |
| 1201 | 15980 | 15730 | 15800 | 15700 | 15770 | 15760 | -210 | -220 | 3730 | 32240 | -1490 | ||
| 1202 | 15920 | 15620 | 15750 | 15605 | 15700 | 15700 | -220 | -220 | 11758 | 62006 | -844 | ||
| 1203 | 15875 | 15600 | 15715 | 15600 | 15645 | 15645 | -230 | -230 | 23106 | 73986 | 5300 | ||
| 1204 | 15865 | 15600 | 15695 | 15560 | 15645 | 15640 | -220 | -225 | 8232 | 51830 | 4396 | ||
| 1205 | 15865 | 15695 | 15710 | 15600 | 15655 | 15645 | -210 | -220 | 4004 | 17172 | 2890 | ||
| 1206 | 15865 | 15625 | 15700 | 15610 | 15650 | 15660 | -215 | -205 | 1152 | 8026 | 986 | ||
| 1207 | 15895 | 15755 | 15760 | 15650 | 15660 | 15675 | -235 | -220 | 398 | 3306 | 292 | ||
| 1208 | 15915 | 15820 | 15820 | 15670 | 15715 | 15720 | -200 | -195 | 154 | 1490 | 116 | ||
| 1209 | 15945 | 15700 | 15780 | 15680 | 15710 | 15705 | -235 | -240 | 58 | 696 | 34 | ||
| 1210 | 15970 | 15800 | 15800 | 15700 | 15765 | 15710 | -205 | -260 | 148 | 1410 | 118 | ||
| 1211 | 15985 | 15845 | 15845 | 15845 | 15845 | 15845 | -140 | -140 | 2 | 100 | 0 | ||
| 小计 | 54182 | 263512 | 11088 | ||||||||||
| 黄金 | 1112 | 338.00 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -9.00 | -9.00 | 6 | 48 | 0 | |
| 1201 | 337.72 | 328.97 | 329.22 | 323.70 | 324.74 | 325.35 | -12.98 | -12.37 | 60 | 258 | -16 | ||
| 1202 | 339.69 | 328.45 | 328.45 | 324.82 | 324.82 | 326.48 | -14.87 | -13.21 | 68 | 260 | -4 | ||
| 1203 | 339.75 | 328.06 | 328.06 | 325.19 | 325.19 | 326.97 | -14.56 | -12.78 | 26 | 198 | 10 | ||
| 1204 | 340.60 | 327.07 | 327.07 | 327.07 | 327.07 | 327.07 | -13.53 | -13.53 | 2 | 140 | -2 | ||
| 1205 | 338.56 | 325.00 | 328.91 | 323.76 | 323.76 | 325.59 | -14.80 | -12.97 | 412 | 204 | 8 | ||
| 1206 | 337.08 | 325.79 | 325.99 | 322.33 | 322.33 | 324.15 | -14.75 | -12.93 | 116566 | 105716 | 7324 | ||
| 1207 | 337.90 | 326.30 | 326.30 | 324.51 | 325.28 | 325.52 | -12.62 | -12.38 | 22 | 56 | -4 | ||
| 1208 | 340.75 | 328.27 | 328.27 | -12.48 | -12.48 | 26 | 0 | ||||||
| 1209 | 337.32 | 324.96 | 324.96 | -12.36 | -12.36 | 10 | 0 | ||||||
| 1210 | 334.52 | 327.21 | 327.21 | 324.56 | 324.56 | 325.88 | -9.96 | -8.64 | 4 | 10 | 2 | ||
| 1211 | 340.16 | 325.30 | 325.80 | 324.92 | 324.92 | 325.23 | -15.24 | -14.93 | 8 | 12 | -4 | ||
| 小计 | 117174 | 106938 | 7314 | ||||||||||
| 铜 | 1112 | 56370 | 54310 | 55800 | 54310 | 54800 | 54850 | -1570 | -1520 | 2300 | 3890 | -700 | |
| 1201 | 56030 | 53990 | 54580 | 53340 | 53840 | 54090 | -2190 | -1940 | 16928 | 37976 | -802 | ||
| 1202 | 55720 | 53430 | 54120 | 52820 | 53460 | 53620 | -2260 | -2100 | 343866 | 154028 | -24494 | ||
| 1203 | 55480 | 53200 | 53780 | 52420 | 53050 | 53220 | -2430 | -2260 | 463088 | 200630 | 53612 | ||
| 1204 | 55370 | 53100 | 53710 | 52370 | 52930 | 53140 | -2440 | -2230 | 26036 | 36368 | 7978 | ||
| 1205 | 55400 | 53500 | 53700 | 52390 | 52940 | 53180 | -2460 | -2220 | 8504 | 15076 | 3182 | ||
| 1206 | 55390 | 53200 | 53790 | 52400 | 52910 | 53240 | -2480 | -2150 | 2480 | 8676 | 754 | ||
| 1207 | 55360 | 53370 | 53650 | 52380 | 52850 | 53300 | -2510 | -2060 | 712 | 2202 | 166 | ||
| 1208 | 55450 | 53230 | 53660 | 52490 | 53000 | 53340 | -2450 | -2110 | 232 | 1680 | -12 | ||
| 1209 | 55520 | 53990 | 53990 | 52550 | 53020 | 53290 | -2500 | -2230 | 454 | 1344 | 160 | ||
| 1210 | 55570 | 52420 | 53650 | 52420 | 53000 | 53520 | -2570 | -2050 | 160 | 882 | 30 | ||
| 1211 | 55540 | 53460 | 53630 | 52630 | 53050 | 53370 | -2490 | -2170 | 102 | 332 | 44 | ||
| 小计 | 864862 | 463084 | 39918 | ||||||||||
| 铅 | 1112 | 15320 | 14950 | 15100 | 14950 | 15050 | 15015 | -270 | -305 | 74 | 434 | 48 | |
| 1201 | 15360 | 15140 | 15150 | 14915 | 15055 | 15065 | -305 | -295 | 438 | 1556 | 20 | ||
| 1202 | 15350 | 15000 | 15145 | 14810 | 15035 | 15040 | -315 | -310 | 792 | 1258 | 164 | ||
| 1203 | 15355 | 15000 | 15140 | 15000 | 15080 | 15070 | -275 | -285 | 22 | 162 | 10 | ||
| 1204 | 15365 | 15100 | 15195 | 15100 | 15195 | 15170 | -170 | -195 | 8 | 76 | -2 | ||
| 1205 | 15565 | 15395 | 15395 | -170 | -170 | 6 | 0 | ||||||
| 1206 | 15615 | 15415 | 15415 | -200 | -200 | 4 | 0 | ||||||
| 1207 | 15700 | 15900 | 15900 | 15300 | 15300 | 15600 | -400 | -100 | 4 | 6 | 0 | ||
| 1208 | 15400 | 15400 | 15400 | 0 | 0 | 0 | |||||||
| 1209 | 15455 | 15455 | 15455 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 15815 | 15710 | 15710 | -105 | -105 | 2 | 0 | ||||||
| 1211 | 15815 | 15710 | 15710 | -105 | -105 | 0 | |||||||
| 小计 | 1338 | 3506 | 240 | ||||||||||
| 螺纹钢 | 1112 | 4570 | 4570 | 4570 | 0 | 0 | 0 | ||||||
| 1201 | 4365 | 4349 | 4372 | 4340 | 4372 | 4360 | 7 | -5 | 3918 | 33368 | -2158 | ||
| 1202 | 4307 | 4272 | 4325 | 4270 | 4302 | 4289 | -5 | -18 | 68 | 688 | 6 | ||
| 1203 | 4264 | 4249 | 4283 | 4249 | 4283 | 4256 | 19 | -8 | 16 | 314 | -10 | ||
| 1204 | 4237 | 4197 | 4223 | 4197 | 4223 | 4207 | -14 | -30 | 30 | 488 | -6 | ||
| 1205 | 4149 | 4100 | 4138 | 4100 | 4124 | 4123 | -25 | -26 | 686992 | 702476 | 16158 | ||
| 1206 | 4168 | 4080 | 4157 | 4080 | 4144 | 4135 | -24 | -33 | 258 | 1320 | 150 | ||
| 1207 | 4173 | 4150 | 4150 | 4135 | 4135 | 4142 | -38 | -31 | 4 | 102 | -4 | ||
| 1208 | 4166 | 4135 | 4135 | -31 | -31 | 78 | 0 | ||||||
| 1209 | 4140 | 4100 | 4132 | 4100 | 4129 | 4117 | -11 | -23 | 136 | 274 | 34 | ||
| 1210 | 4144 | 4105 | 4132 | 4101 | 4111 | 4118 | -33 | -26 | 11618 | 33480 | 4164 | ||
| 1211 | 4151 | 4131 | 4131 | 4131 | 4131 | 4131 | -20 | -20 | 2 | 16 | 2 | ||
| 小计 | 703042 | 772604 | 18336 | ||||||||||
| 锌 | 1112 | 15055 | 14630 | 14780 | 14600 | 14650 | 14675 | -405 | -380 | 1830 | 5070 | 290 | |
| 1201 | 15095 | 14590 | 14855 | 14540 | 14675 | 14720 | -420 | -375 | 6920 | 24434 | -2538 | ||
| 1202 | 15120 | 14485 | 14900 | 14485 | 14700 | 14720 | -420 | -400 | 215432 | 129846 | -22704 | ||
| 1203 | 15125 | 14520 | 14915 | 14520 | 14715 | 14735 | -410 | -390 | 279086 | 167246 | 7898 | ||
| 1204 | 15175 | 14550 | 14935 | 14550 | 14740 | 14770 | -435 | -405 | 9194 | 20258 | 2598 | ||
| 1205 | 15210 | 14700 | 14975 | 14605 | 14780 | 14785 | -430 | -425 | 3198 | 7744 | 422 | ||
| 1206 | 15265 | 14660 | 15005 | 14660 | 14825 | 14820 | -440 | -445 | 490 | 2974 | 208 | ||
| 1207 | 15290 | 14795 | 15010 | 14760 | 14870 | 14905 | -420 | -385 | 64 | 296 | 4 | ||
| 1208 | 15375 | 14900 | 15100 | 14850 | 14945 | 14970 | -430 | -405 | 26 | 388 | 6 | ||
| 1209 | 15410 | 14980 | 15170 | 14860 | 15020 | 15030 | -390 | -380 | 56 | 246 | 20 | ||
| 1210 | 15440 | 15125 | 15205 | 15000 | 15000 | 15100 | -440 | -340 | 28 | 136 | -2 | ||
| 1211 | 15490 | 15060 | 15245 | 14985 | 15160 | 15095 | -330 | -395 | 26 | 60 | 4 | ||
| 小计 | 516350 | 358698 | -13794 | ||||||||||
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。
