| 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 | 16150 | 16080 | 16100 | 16080 | 16100 | 16085 | -50 | -65 | 2760 | 12730 | -2450 | |
| 1201 | 16205 | 16100 | 16230 | 16025 | 16060 | 16075 | -145 | -130 | 6390 | 36160 | -3314 | ||
| 1202 | 16140 | 16020 | 16050 | 16000 | 16020 | 16025 | -120 | -115 | 9176 | 63114 | -2044 | ||
| 1203 | 16095 | 16000 | 16020 | 15955 | 15975 | 15985 | -120 | -110 | 18900 | 65142 | -2874 | ||
| 1204 | 16090 | 16010 | 16010 | 15940 | 15965 | 15970 | -125 | -120 | 8166 | 44608 | 3078 | ||
| 1205 | 16100 | 16010 | 16030 | 15960 | 15970 | 15975 | -130 | -125 | 1534 | 12252 | 1096 | ||
| 1206 | 16110 | 16055 | 16055 | 15970 | 15980 | 15990 | -130 | -120 | 582 | 6116 | 350 | ||
| 1207 | 16120 | 16055 | 16055 | 15980 | 16010 | 15995 | -110 | -125 | 482 | 2616 | 222 | ||
| 1208 | 16145 | 16020 | 16020 | 16000 | 16000 | 16010 | -145 | -135 | 58 | 1302 | 52 | ||
| 1209 | 16160 | 16130 | 16130 | 16030 | 16030 | 16045 | -130 | -115 | 98 | 538 | 48 | ||
| 1210 | 16215 | 16135 | 16135 | 16050 | 16050 | 16065 | -165 | -150 | 84 | 1162 | 44 | ||
| 1211 | 16275 | 16170 | 16170 | 16140 | 16140 | 16150 | -135 | -125 | 12 | 60 | 4 | ||
| 小计 | 48242 | 245800 | -5788 | ||||||||||
| 黄金 | 1112 | 349.77 | 341.00 | 341.00 | -8.77 | -8.77 | 60 | 0 | |||||
| 1201 | 351.38 | 342.45 | 343.63 | 340.48 | 341.76 | 342.09 | -9.62 | -9.29 | 70 | 284 | 6 | ||
| 1202 | 352.51 | 344.86 | 344.86 | 340.40 | 342.47 | 342.53 | -10.04 | -9.98 | 70 | 258 | 2 | ||
| 1203 | 350.35 | 344.49 | 344.65 | 342.40 | 342.47 | 343.06 | -7.88 | -7.29 | 66 | 186 | 14 | ||
| 1204 | 350.00 | 342.47 | 344.20 | 342.32 | 342.51 | 342.72 | -7.49 | -7.28 | 28 | 142 | 2 | ||
| 1205 | 349.02 | 342.18 | 343.88 | 340.43 | 340.98 | 341.80 | -8.04 | -7.22 | 214 | 204 | 2 | ||
| 1206 | 349.39 | 342.50 | 342.80 | 339.47 | 339.66 | 340.68 | -9.73 | -8.71 | 92736 | 103166 | 3220 | ||
| 1207 | 352.25 | 344.99 | 344.99 | 343.47 | 343.47 | 344.23 | -8.78 | -8.02 | 4 | 58 | 0 | ||
| 1208 | 354.67 | 340.16 | 341.96 | 340.13 | 340.13 | 340.75 | -14.54 | -13.92 | 6 | 26 | 0 | ||
| 1209 | 348.53 | 337.70 | 340.53 | 337.70 | 340.53 | 339.74 | -8.00 | -8.79 | 8 | 10 | 0 | ||
| 1210 | 354.20 | 343.14 | 343.14 | 340.12 | 340.12 | 341.00 | -14.08 | -13.20 | 12 | 8 | 2 | ||
| 1211 | 348.64 | 340.16 | 340.16 | 340.16 | 340.16 | 340.16 | -8.48 | -8.48 | 2 | 16 | 2 | ||
| 小计 | 93216 | 104418 | 3250 | ||||||||||
| 铜 | 1112 | 57480 | 56010 | 56890 | 56010 | 56660 | 56700 | -820 | -780 | 2740 | 6460 | -1450 | |
| 1201 | 57180 | 56700 | 56700 | 56250 | 56410 | 56450 | -770 | -730 | 7486 | 39538 | -1000 | ||
| 1202 | 56970 | 56260 | 56360 | 55930 | 56120 | 56150 | -850 | -820 | 323396 | 182540 | -11518 | ||
| 1203 | 56780 | 56010 | 56100 | 55680 | 55920 | 55920 | -860 | -860 | 162982 | 133080 | 12318 | ||
| 1204 | 56680 | 55750 | 56000 | 55630 | 55820 | 55830 | -860 | -850 | 8624 | 26066 | 2032 | ||
| 1205 | 56770 | 56000 | 56010 | 55620 | 55820 | 55830 | -950 | -940 | 2848 | 11290 | 350 | ||
| 1206 | 56660 | 55950 | 55970 | 55680 | 55820 | 55840 | -840 | -820 | 462 | 7190 | -16 | ||
| 1207 | 56660 | 55640 | 55970 | 55640 | 55820 | 55820 | -840 | -840 | 56 | 2080 | 24 | ||
| 1208 | 56780 | 56080 | 56080 | 55700 | 55870 | 55840 | -910 | -940 | 72 | 1660 | 0 | ||
| 1209 | 56640 | 56010 | 56010 | 55750 | 55770 | 55870 | -870 | -770 | 100 | 1186 | 20 | ||
| 1210 | 56710 | 55950 | 56020 | 55810 | 55850 | 55920 | -860 | -790 | 70 | 718 | 32 | ||
| 1211 | 56920 | 55980 | 56100 | 55840 | 55840 | 55970 | -1080 | -950 | 30 | 296 | 2 | ||
| 小计 | 508866 | 412104 | 794 | ||||||||||
| 铅 | 1112 | 15570 | 15535 | 15535 | -35 | -35 | 382 | 0 | |||||
| 1201 | 15650 | 15515 | 15575 | 15500 | 15520 | 15530 | -130 | -120 | 244 | 1842 | -104 | ||
| 1202 | 15635 | 15530 | 15555 | 15500 | 15500 | 15520 | -135 | -115 | 102 | 1018 | 46 | ||
| 1203 | 15640 | 15520 | 15575 | 15520 | 15575 | 15545 | -65 | -95 | 4 | 104 | 2 | ||
| 1204 | 15690 | 15565 | 15565 | 15555 | 15555 | 15560 | -135 | -130 | 6 | 76 | -6 | ||
| 1205 | 15700 | 15565 | 15565 | -135 | -135 | 6 | 0 | ||||||
| 1206 | 15615 | 15615 | 15615 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15755 | 15755 | 15755 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15585 | 15455 | 15455 | -130 | -130 | 0 | |||||||
| 1209 | 15640 | 15510 | 15510 | -130 | -130 | 2 | 0 | ||||||
| 1210 | 16010 | 15875 | 15875 | -135 | -135 | 2 | 0 | ||||||
| 1211 | 16010 | 15875 | 15875 | -135 | -135 | 0 | |||||||
| 小计 | 356 | 3440 | -62 | ||||||||||
| 螺纹钢 | 1112 | 4570 | 4570 | 4570 | 0 | 0 | 0 | ||||||
| 1201 | 4361 | 4358 | 4361 | 4346 | 4361 | 4354 | 0 | -7 | 4720 | 39422 | -2706 | ||
| 1202 | 4310 | 4290 | 4324 | 4290 | 4305 | 4298 | -5 | -12 | 38 | 694 | -26 | ||
| 1203 | 4280 | 4280 | 4300 | 4254 | 4275 | 4274 | -5 | -6 | 52 | 324 | 6 | ||
| 1204 | 4253 | 4225 | 4262 | 4220 | 4237 | 4237 | -16 | -16 | 62 | 524 | -6 | ||
| 1205 | 4164 | 4151 | 4159 | 4133 | 4151 | 4146 | -13 | -18 | 608374 | 679584 | 12592 | ||
| 1206 | 4180 | 4181 | 4181 | 4158 | 4172 | 4162 | -8 | -18 | 126 | 1168 | -24 | ||
| 1207 | 4187 | 4175 | 4175 | 4175 | 4175 | 4175 | -12 | -12 | 2 | 112 | -2 | ||
| 1208 | 4174 | 4142 | 4208 | 4128 | 4167 | 4152 | -7 | -22 | 32 | 80 | -14 | ||
| 1209 | 4136 | 4109 | 4168 | 4109 | 4144 | 4139 | 8 | 3 | 80 | 240 | -2 | ||
| 1210 | 4139 | 4145 | 4145 | 4120 | 4140 | 4129 | 1 | -10 | 5124 | 28192 | 1158 | ||
| 1211 | 4145 | 4140 | 4148 | 4140 | 4148 | 4142 | 3 | -3 | 6 | 12 | 4 | ||
| 小计 | 618616 | 750352 | 10980 | ||||||||||
| 锌 | 1112 | 15495 | 15300 | 15350 | 15270 | 15270 | 15305 | -225 | -190 | 820 | 4800 | -130 | |
| 1201 | 15575 | 15400 | 15400 | 15320 | 15320 | 15360 | -255 | -215 | 3572 | 28422 | -1298 | ||
| 1202 | 15595 | 15370 | 15440 | 15340 | 15355 | 15385 | -240 | -210 | 119228 | 142334 | -2306 | ||
| 1203 | 15620 | 15385 | 15460 | 15360 | 15370 | 15405 | -250 | -215 | 56192 | 120232 | 9470 | ||
| 1204 | 15635 | 15500 | 15500 | 15405 | 15410 | 15445 | -225 | -190 | 2558 | 14408 | 1410 | ||
| 1205 | 15675 | 15545 | 15545 | 15435 | 15450 | 15475 | -225 | -200 | 1204 | 6372 | 364 | ||
| 1206 | 15685 | 15600 | 15600 | 15510 | 15510 | 15530 | -175 | -155 | 80 | 2738 | -2 | ||
| 1207 | 15760 | 15600 | 15605 | 15520 | 15590 | 15570 | -170 | -190 | 38 | 304 | 0 | ||
| 1208 | 15715 | 15620 | 15620 | 15620 | 15620 | 15620 | -95 | -95 | 4 | 382 | 0 | ||
| 1209 | 15945 | 15660 | 15750 | 15610 | 15685 | 15710 | -260 | -235 | 44 | 220 | -2 | ||
| 1210 | 15905 | 15710 | 15720 | 15710 | 15720 | 15715 | -185 | -190 | 4 | 122 | -2 | ||
| 1211 | 15905 | 15000 | 15820 | 15000 | 15720 | 15465 | -185 | -440 | 64 | 46 | 0 | ||
| 小计 | 183808 | 320380 | 7504 | ||||||||||
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。
