| 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 | 16175 | 16100 | 16145 | 16100 | 16130 | 16130 | -45 | -45 | 1740 | 17740 | -520 | |
| 1201 | 16225 | 16210 | 16210 | 16150 | 16210 | 16190 | -15 | -35 | 2254 | 40104 | -718 | ||
| 1202 | 16185 | 16115 | 16175 | 16100 | 16160 | 16135 | -25 | -50 | 8568 | 68150 | -1338 | ||
| 1203 | 16150 | 16080 | 16135 | 16075 | 16125 | 16110 | -25 | -40 | 7310 | 67624 | 676 | ||
| 1204 | 16155 | 16040 | 16130 | 16040 | 16110 | 16110 | -45 | -45 | 5046 | 37752 | 3116 | ||
| 1205 | 16155 | 16100 | 16135 | 16100 | 16105 | 16115 | -50 | -40 | 346 | 5880 | 60 | ||
| 1206 | 16170 | 16140 | 16150 | 16110 | 16110 | 16115 | -60 | -55 | 216 | 3020 | 40 | ||
| 1207 | 16195 | 16155 | 16190 | 16145 | 16145 | 16155 | -50 | -40 | 74 | 2160 | 32 | ||
| 1208 | 16235 | 16235 | 16235 | 0 | 0 | 1252 | 0 | ||||||
| 1209 | 16275 | 16250 | 16250 | 16220 | 16225 | 16230 | -50 | -45 | 62 | 492 | 2 | ||
| 1210 | 16285 | 16260 | 16260 | 16185 | 16255 | 16240 | -30 | -45 | 12 | 1120 | -8 | ||
| 1211 | 16335 | 16335 | 16335 | 16335 | 16335 | 16335 | 0 | 0 | 4 | 46 | -2 | ||
| 小计 | 25632 | 245340 | 1340 | ||||||||||
| 黄金 | 1112 | 354.50 | 355.70 | 355.70 | 353.70 | 355.70 | 355.57 | 1.20 | 1.07 | 96 | 504 | -90 | |
| 1201 | 357.16 | 358.25 | 358.75 | 355.90 | 357.14 | 357.89 | -0.02 | 0.73 | 26 | 280 | -6 | ||
| 1202 | 358.74 | 360.01 | 360.20 | 359.00 | 359.13 | 359.26 | 0.39 | 0.52 | 116 | 268 | 2 | ||
| 1203 | 358.24 | 359.79 | 359.79 | 358.02 | 358.52 | 358.82 | 0.28 | 0.58 | 120 | 200 | 26 | ||
| 1204 | 358.55 | 359.65 | 359.81 | 359.23 | 359.81 | 359.53 | 1.26 | 0.98 | 18 | 140 | -4 | ||
| 1205 | 357.16 | 358.57 | 358.95 | 358.51 | 358.58 | 358.58 | 1.42 | 1.42 | 56 | 218 | 18 | ||
| 1206 | 355.92 | 357.85 | 357.93 | 357.00 | 357.88 | 357.58 | 1.96 | 1.66 | 32010 | 80474 | -978 | ||
| 1207 | 359.77 | 361.45 | 361.45 | 1.68 | 1.68 | 58 | 0 | ||||||
| 1208 | 356.40 | 358.05 | 358.05 | 358.05 | 358.05 | 358.05 | 1.65 | 1.65 | 4 | 26 | 0 | ||
| 1209 | 356.43 | 356.43 | 356.43 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1210 | 354.20 | 354.20 | 354.20 | 0.00 | 0.00 | 6 | 0 | ||||||
| 1211 | 354.43 | 357.36 | 357.68 | 357.36 | 357.68 | 357.52 | 3.25 | 3.09 | 4 | 12 | 2 | ||
| 小计 | 32450 | 82194 | -1030 | ||||||||||
| 铜 | 1112 | 58400 | 58180 | 58320 | 58020 | 58280 | 58160 | -120 | -240 | 3030 | 11100 | -980 | |
| 1201 | 58220 | 57950 | 58140 | 57750 | 58060 | 57940 | -160 | -280 | 7734 | 44922 | -2228 | ||
| 1202 | 58050 | 57830 | 58010 | 57580 | 57860 | 57810 | -190 | -240 | 420366 | 203760 | -9282 | ||
| 1203 | 57930 | 57660 | 57890 | 57450 | 57750 | 57670 | -180 | -260 | 77962 | 92856 | 1922 | ||
| 1204 | 57900 | 57700 | 57850 | 57430 | 57720 | 57670 | -180 | -230 | 3010 | 19456 | 652 | ||
| 1205 | 57920 | 57800 | 57830 | 57440 | 57710 | 57660 | -210 | -260 | 1012 | 10370 | 130 | ||
| 1206 | 57920 | 57730 | 57820 | 57450 | 57720 | 57600 | -200 | -320 | 284 | 6934 | 38 | ||
| 1207 | 58110 | 57750 | 57840 | 57500 | 57730 | 57600 | -380 | -510 | 104 | 2022 | -8 | ||
| 1208 | 57970 | 57620 | 57800 | 57550 | 57800 | 57630 | -170 | -340 | 94 | 1618 | 8 | ||
| 1209 | 58120 | 57800 | 57890 | 57590 | 57810 | 57660 | -310 | -460 | 70 | 1170 | 8 | ||
| 1210 | 58050 | 57810 | 57870 | 57710 | 57870 | 57780 | -180 | -270 | 28 | 690 | -6 | ||
| 1211 | 58060 | 57950 | 57980 | 57640 | 57900 | 57880 | -160 | -180 | 38 | 292 | 8 | ||
| 小计 | 513732 | 395190 | -9738 | ||||||||||
| 铅 | 1112 | 15730 | 15680 | 15800 | 15680 | 15725 | 15725 | -5 | -5 | 16 | 404 | -12 | |
| 1201 | 15715 | 15715 | 15765 | 15660 | 15730 | 15715 | 15 | 0 | 362 | 2062 | -52 | ||
| 1202 | 15705 | 15720 | 15790 | 15675 | 15730 | 15715 | 25 | 10 | 334 | 966 | 112 | ||
| 1203 | 15710 | 15680 | 15710 | 15680 | 15705 | 15700 | -5 | -10 | 8 | 86 | 6 | ||
| 1204 | 15720 | 15665 | 15745 | 15665 | 15735 | 15690 | 15 | -30 | 30 | 82 | 0 | ||
| 1205 | 15900 | 15750 | 15750 | 15750 | 15750 | 15750 | -150 | -150 | 6 | 6 | 4 | ||
| 1206 | 15615 | 15615 | 15615 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15740 | 15740 | 15740 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15785 | 15635 | 15635 | -150 | -150 | 0 | |||||||
| 1209 | 15780 | 15630 | 15630 | -150 | -150 | 2 | 0 | ||||||
| 1210 | 16150 | 15995 | 15995 | -155 | -155 | 2 | 0 | ||||||
| 1211 | 16150 | 15995 | 15995 | -155 | -155 | 0 | |||||||
| 小计 | 756 | 3618 | 58 | ||||||||||
| 螺纹钢 | 1112 | 4570 | 4570 | 4570 | 0 | 0 | 0 | ||||||
| 1201 | 4353 | 4354 | 4365 | 4345 | 4360 | 4355 | 7 | 2 | 3114 | 48408 | -1604 | ||
| 1202 | 4309 | 4289 | 4316 | 4289 | 4316 | 4297 | 7 | -12 | 22 | 740 | -12 | ||
| 1203 | 4274 | 4276 | 4276 | 4276 | 4276 | 4276 | 2 | 2 | 6 | 298 | -2 | ||
| 1204 | 4244 | 4250 | 4267 | 4250 | 4255 | 4255 | 11 | 11 | 16 | 510 | -2 | ||
| 1205 | 4170 | 4170 | 4178 | 4153 | 4176 | 4166 | 6 | -4 | 544826 | 646684 | -28680 | ||
| 1206 | 4189 | 4189 | 4199 | 4181 | 4194 | 4191 | 5 | 2 | 94 | 1234 | 0 | ||
| 1207 | 4172 | 4179 | 4179 | 4179 | 4179 | 4179 | 7 | 7 | 6 | 114 | 0 | ||
| 1208 | 4186 | 4161 | 4187 | 4161 | 4187 | 4176 | 1 | -10 | 8 | 100 | -4 | ||
| 1209 | 4152 | 4146 | 4155 | 4141 | 4155 | 4147 | 3 | -5 | 26 | 240 | -2 | ||
| 1210 | 4142 | 4149 | 4149 | 4129 | 4144 | 4138 | 2 | -4 | 5478 | 27026 | 892 | ||
| 1211 | 4148 | 4137 | 4164 | 4137 | 4164 | 4150 | 16 | 2 | 4 | 10 | 0 | ||
| 小计 | 553600 | 725364 | -29414 | ||||||||||
| 锌 | 1112 | 15695 | 15605 | 15760 | 15605 | 15665 | 15670 | -30 | -25 | 960 | 5500 | -160 | |
| 1201 | 15735 | 15700 | 15840 | 15605 | 15740 | 15710 | 5 | -25 | 5528 | 33662 | -1672 | ||
| 1202 | 15760 | 15730 | 15890 | 15640 | 15775 | 15735 | 15 | -25 | 179630 | 149876 | -6880 | ||
| 1203 | 15790 | 15750 | 15945 | 15670 | 15795 | 15760 | 5 | -30 | 35682 | 98720 | 1836 | ||
| 1204 | 15795 | 15790 | 15930 | 15700 | 15805 | 15800 | 10 | 5 | 1258 | 11378 | -22 | ||
| 1205 | 15840 | 15840 | 15960 | 15755 | 15830 | 15835 | -10 | -5 | 1172 | 5444 | 82 | ||
| 1206 | 15870 | 15825 | 15930 | 15785 | 15860 | 15840 | -10 | -30 | 708 | 2622 | 338 | ||
| 1207 | 15875 | 15875 | 15985 | 15875 | 15905 | 15915 | 30 | 40 | 32 | 286 | -2 | ||
| 1208 | 15960 | 15895 | 15970 | 15895 | 15970 | 15930 | 10 | -30 | 4 | 338 | 2 | ||
| 1209 | 16040 | 15960 | 16050 | 15940 | 16050 | 16015 | 10 | -25 | 28 | 220 | 8 | ||
| 1210 | 16070 | 16015 | 16120 | 15990 | 16090 | 16045 | 20 | -25 | 12 | 126 | 2 | ||
| 1211 | 16140 | 16125 | 16125 | 16125 | 16125 | 16125 | -15 | -15 | 4 | 28 | 4 | ||
| 小计 | 225018 | 308200 | -6464 | ||||||||||
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。
