| 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 | 16170 | 16200 | 16200 | 16155 | 16180 | 16175 | 10 | 5 | 1370 | 18260 | 20 | |
| 1201 | 16215 | 16255 | 16270 | 16205 | 16230 | 16225 | 15 | 10 | 3660 | 40822 | -804 | ||
| 1202 | 16170 | 16200 | 16210 | 16165 | 16195 | 16185 | 25 | 15 | 6662 | 69488 | -2110 | ||
| 1203 | 16150 | 16160 | 16175 | 16130 | 16170 | 16150 | 20 | 0 | 8016 | 66948 | 1666 | ||
| 1204 | 16155 | 16180 | 16180 | 16130 | 16165 | 16155 | 10 | 0 | 3946 | 34636 | 2934 | ||
| 1205 | 16160 | 16160 | 16180 | 16150 | 16180 | 16155 | 20 | -5 | 614 | 5820 | 558 | ||
| 1206 | 16175 | 16185 | 16190 | 16150 | 16180 | 16170 | 5 | -5 | 554 | 2980 | 470 | ||
| 1207 | 16195 | 16210 | 16210 | 16185 | 16200 | 16195 | 5 | 0 | 32 | 2128 | 12 | ||
| 1208 | 16225 | 16240 | 16240 | 16225 | 16225 | 16235 | 0 | 10 | 8 | 1252 | 2 | ||
| 1209 | 16270 | 16300 | 16300 | 16250 | 16270 | 16275 | 0 | 5 | 32 | 490 | -14 | ||
| 1210 | 16315 | 16275 | 16315 | 16275 | 16315 | 16285 | 0 | -30 | 16 | 1128 | 2 | ||
| 1211 | 16335 | 16335 | 16335 | 0 | 0 | 48 | 0 | ||||||
| 小计 | 24910 | 244000 | 2736 | ||||||||||
| 黄金 | 1112 | 353.29 | 354.52 | 354.52 | 354.48 | 354.50 | 354.50 | 1.21 | 1.21 | 54 | 594 | -48 | |
| 1201 | 354.48 | 357.10 | 357.20 | 356.85 | 357.20 | 357.16 | 2.72 | 2.68 | 46 | 286 | -4 | ||
| 1202 | 355.26 | 357.92 | 359.77 | 357.81 | 359.77 | 358.74 | 4.51 | 3.48 | 24 | 266 | -2 | ||
| 1203 | 354.99 | 358.58 | 358.70 | 358.00 | 358.34 | 358.24 | 3.35 | 3.25 | 16 | 174 | 4 | ||
| 1204 | 356.16 | 358.55 | 358.55 | 358.55 | 358.55 | 358.55 | 2.39 | 2.39 | 2 | 144 | 0 | ||
| 1205 | 354.70 | 356.94 | 357.49 | 356.94 | 357.25 | 357.16 | 2.55 | 2.46 | 16 | 200 | -6 | ||
| 1206 | 353.40 | 356.17 | 356.23 | 355.51 | 356.23 | 355.92 | 2.83 | 2.52 | 36680 | 81452 | -88 | ||
| 1207 | 359.77 | 359.77 | 359.77 | 0.00 | 0.00 | 58 | 0 | ||||||
| 1208 | 355.28 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | 1.12 | 1.12 | 2 | 26 | -2 | ||
| 1209 | 355.31 | 356.43 | 356.43 | 1.12 | 1.12 | 8 | 0 | ||||||
| 1210 | 354.20 | 354.20 | 354.20 | 0.00 | 0.00 | 6 | 0 | ||||||
| 1211 | 353.32 | 354.43 | 354.43 | 1.11 | 1.11 | 10 | 0 | ||||||
| 小计 | 36840 | 83224 | -146 | ||||||||||
| 铜 | 1112 | 57940 | 58440 | 58630 | 58220 | 58630 | 58400 | 690 | 460 | 5780 | 12080 | -2550 | |
| 1201 | 57730 | 57960 | 58470 | 57960 | 58430 | 58220 | 700 | 490 | 12066 | 47150 | -2684 | ||
| 1202 | 57520 | 57960 | 58380 | 57770 | 58360 | 58050 | 840 | 530 | 395066 | 213042 | 2684 | ||
| 1203 | 57360 | 57750 | 58240 | 57650 | 58220 | 57930 | 860 | 570 | 87550 | 90934 | 3088 | ||
| 1204 | 57330 | 57800 | 58220 | 57630 | 58180 | 57900 | 850 | 570 | 3700 | 18804 | 114 | ||
| 1205 | 57380 | 57550 | 58200 | 57550 | 58110 | 57920 | 730 | 540 | 2124 | 10240 | 508 | ||
| 1206 | 57250 | 57760 | 58200 | 57620 | 58180 | 57920 | 930 | 670 | 278 | 6896 | 20 | ||
| 1207 | 57400 | 57840 | 58250 | 57750 | 58220 | 58110 | 820 | 710 | 30 | 2030 | 16 | ||
| 1208 | 57380 | 58000 | 58200 | 57760 | 58200 | 57970 | 820 | 590 | 54 | 1610 | -2 | ||
| 1209 | 57810 | 58060 | 58290 | 57910 | 58290 | 58120 | 480 | 310 | 14 | 1162 | 0 | ||
| 1210 | 57580 | 57900 | 58400 | 57820 | 58400 | 58050 | 820 | 470 | 64 | 696 | -6 | ||
| 1211 | 57560 | 58180 | 58290 | 57980 | 58280 | 58060 | 720 | 500 | 40 | 284 | 12 | ||
| 小计 | 506766 | 404928 | 1200 | ||||||||||
| 铅 | 1112 | 15600 | 15705 | 15750 | 15705 | 15745 | 15730 | 145 | 130 | 6 | 416 | -4 | |
| 1201 | 15570 | 15750 | 15795 | 15650 | 15795 | 15715 | 225 | 145 | 496 | 2114 | -200 | ||
| 1202 | 15550 | 15700 | 15790 | 15660 | 15780 | 15705 | 230 | 155 | 152 | 854 | 104 | ||
| 1203 | 15610 | 15715 | 15740 | 15700 | 15705 | 15710 | 95 | 100 | 14 | 80 | 12 | ||
| 1204 | 15555 | 15720 | 15720 | 165 | 165 | 82 | 0 | ||||||
| 1205 | 15750 | 15900 | 15900 | 15900 | 15900 | 15900 | 150 | 150 | 2 | 2 | 0 | ||
| 1206 | 15615 | 15615 | 15615 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15740 | 15740 | 15740 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15640 | 15785 | 15785 | 145 | 145 | 0 | |||||||
| 1209 | 15635 | 15780 | 15780 | 145 | 145 | 2 | 0 | ||||||
| 1210 | 16000 | 16150 | 16150 | 150 | 150 | 2 | 0 | ||||||
| 1211 | 16000 | 16150 | 16150 | 150 | 150 | 0 | |||||||
| 小计 | 670 | 3560 | -88 | ||||||||||
| 螺纹钢 | 1112 | 4570 | 4570 | 4570 | 0 | 0 | 0 | ||||||
| 1201 | 4341 | 4355 | 4363 | 4346 | 4357 | 4353 | 16 | 12 | 4170 | 50012 | -2070 | ||
| 1202 | 4279 | 4281 | 4323 | 4281 | 4323 | 4309 | 44 | 30 | 8 | 752 | 0 | ||
| 1203 | 4237 | 4289 | 4289 | 4269 | 4269 | 4274 | 32 | 37 | 8 | 300 | 4 | ||
| 1204 | 4226 | 4241 | 4255 | 4241 | 4255 | 4244 | 29 | 18 | 16 | 512 | 4 | ||
| 1205 | 4143 | 4174 | 4184 | 4155 | 4182 | 4170 | 39 | 27 | 505738 | 675364 | -24876 | ||
| 1206 | 4157 | 4181 | 4200 | 4179 | 4200 | 4189 | 43 | 32 | 30 | 1234 | -6 | ||
| 1207 | 4160 | 4172 | 4172 | 4172 | 4172 | 4172 | 12 | 12 | 4 | 114 | -2 | ||
| 1208 | 4174 | 4186 | 4186 | 12 | 12 | 104 | 0 | ||||||
| 1209 | 4134 | 4151 | 4164 | 4146 | 4164 | 4152 | 30 | 18 | 44 | 242 | -14 | ||
| 1210 | 4113 | 4140 | 4154 | 4131 | 4153 | 4142 | 40 | 29 | 3790 | 26134 | -194 | ||
| 1211 | 4135 | 4148 | 4148 | 13 | 13 | 10 | 0 | ||||||
| 小计 | 513808 | 754778 | -27154 | ||||||||||
| 锌 | 1112 | 15615 | 15740 | 15740 | 15655 | 15730 | 15695 | 115 | 80 | 1180 | 5660 | -330 | |
| 1201 | 15615 | 15785 | 15810 | 15650 | 15770 | 15735 | 155 | 120 | 3614 | 35334 | -1368 | ||
| 1202 | 15635 | 15765 | 15850 | 15660 | 15815 | 15760 | 180 | 125 | 158164 | 156756 | -7380 | ||
| 1203 | 15655 | 15790 | 15860 | 15705 | 15850 | 15790 | 195 | 135 | 35602 | 96884 | 4002 | ||
| 1204 | 15675 | 15850 | 15875 | 15740 | 15855 | 15795 | 180 | 120 | 1696 | 11400 | 426 | ||
| 1205 | 15705 | 15865 | 15915 | 15780 | 15890 | 15840 | 185 | 135 | 1288 | 5362 | -66 | ||
| 1206 | 15735 | 15825 | 15995 | 15790 | 15915 | 15870 | 180 | 135 | 74 | 2284 | -8 | ||
| 1207 | 15790 | 15865 | 15935 | 15850 | 15930 | 15875 | 140 | 85 | 22 | 288 | -8 | ||
| 1208 | 15835 | 15910 | 16070 | 15905 | 15910 | 15960 | 75 | 125 | 20 | 336 | 2 | ||
| 1209 | 15845 | 15990 | 16070 | 15990 | 16065 | 16040 | 220 | 195 | 6 | 212 | 0 | ||
| 1210 | 15925 | 16065 | 16085 | 16065 | 16085 | 16070 | 160 | 145 | 10 | 124 | -6 | ||
| 1211 | 15990 | 16115 | 16150 | 16115 | 16150 | 16140 | 160 | 150 | 8 | 24 | 6 | ||
| 小计 | 201684 | 314664 | -4730 | ||||||||||
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。
