| 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 | 16235 | 16260 | 16270 | 16200 | 16205 | 16225 | -30 | -10 | 1460 | 18940 | -680 | |
| 1201 | 16285 | 16305 | 16325 | 16255 | 16255 | 16275 | -30 | -10 | 3746 | 41620 | -632 | ||
| 1202 | 16240 | 16240 | 16280 | 16205 | 16220 | 16240 | -20 | 0 | 8242 | 74218 | -2398 | ||
| 1203 | 16215 | 16210 | 16255 | 16185 | 16190 | 16220 | -25 | 5 | 6904 | 62674 | -678 | ||
| 1204 | 16230 | 16230 | 16270 | 16210 | 16210 | 16230 | -20 | 0 | 2902 | 29922 | 2104 | ||
| 1205 | 16240 | 16215 | 16280 | 16205 | 16205 | 16235 | -35 | -5 | 160 | 4952 | 82 | ||
| 1206 | 16250 | 16290 | 16290 | 16230 | 16230 | 16270 | -20 | 20 | 22 | 2434 | 12 | ||
| 1207 | 16320 | 16280 | 16280 | 16280 | 16280 | 16280 | -40 | -40 | 4 | 2144 | -4 | ||
| 1208 | 16295 | 16290 | 16290 | 16290 | 16290 | 16290 | -5 | -5 | 2 | 1250 | -2 | ||
| 1209 | 16345 | 16405 | 16405 | 16400 | 16400 | 16400 | 55 | 55 | 20 | 508 | 20 | ||
| 1210 | 16385 | 16400 | 16445 | 16360 | 16390 | 16380 | 5 | -5 | 18 | 1136 | -12 | ||
| 1211 | 16395 | 16530 | 16530 | 16400 | 16400 | 16425 | 5 | 30 | 10 | 54 | -8 | ||
| 小计 | 23490 | 239852 | -2196 | ||||||||||
| 黄金 | 1112 | 358.68 | 359.58 | 359.66 | 359.00 | 359.58 | 359.56 | 0.90 | 0.88 | 90 | 696 | -78 | |
| 1201 | 360.41 | 360.40 | 360.90 | 360.00 | 360.26 | 360.29 | -0.15 | -0.12 | 26 | 300 | -12 | ||
| 1202 | 361.29 | 361.69 | 362.14 | 361.06 | 361.61 | 361.46 | 0.32 | 0.17 | 26 | 254 | 2 | ||
| 1203 | 361.81 | 361.24 | 362.00 | 361.24 | 362.00 | 361.51 | 0.19 | -0.30 | 18 | 172 | -2 | ||
| 1204 | 360.51 | 360.79 | 360.79 | 360.79 | 360.79 | 360.79 | 0.28 | 0.28 | 2 | 146 | 2 | ||
| 1205 | 360.36 | 360.83 | 361.37 | 360.16 | 360.65 | 360.75 | 0.29 | 0.39 | 70 | 200 | -8 | ||
| 1206 | 358.76 | 360.14 | 360.14 | 358.66 | 358.96 | 359.28 | 0.20 | 0.52 | 38916 | 76340 | -1288 | ||
| 1207 | 360.20 | 360.52 | 360.52 | 359.02 | 359.02 | 359.77 | -1.18 | -0.43 | 8 | 58 | 0 | ||
| 1208 | 359.99 | 359.37 | 359.76 | 359.37 | 359.76 | 359.50 | -0.23 | -0.49 | 6 | 30 | 0 | ||
| 1209 | 360.03 | 359.53 | 359.53 | -0.50 | -0.50 | 8 | 0 | ||||||
| 1210 | 359.00 | 359.00 | 359.00 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1211 | 358.60 | 358.11 | 358.11 | -0.49 | -0.49 | 10 | 0 | ||||||
| 小计 | 39162 | 78222 | -1384 | ||||||||||
| 铜 | 1112 | 58170 | 58900 | 58900 | 58160 | 58310 | 58370 | 140 | 200 | 3020 | 15820 | -1090 | |
| 1201 | 57950 | 58450 | 58760 | 58020 | 58130 | 58220 | 180 | 270 | 11668 | 51122 | -1074 | ||
| 1202 | 57720 | 58520 | 58600 | 57800 | 57960 | 58060 | 240 | 340 | 514460 | 221442 | 1836 | ||
| 1203 | 57550 | 58400 | 58440 | 57710 | 57860 | 57940 | 310 | 390 | 74966 | 83232 | 3606 | ||
| 1204 | 57500 | 58410 | 58410 | 57710 | 57850 | 57960 | 350 | 460 | 3786 | 18376 | 476 | ||
| 1205 | 57500 | 58200 | 58440 | 57730 | 57840 | 57940 | 340 | 440 | 2322 | 9456 | 174 | ||
| 1206 | 57560 | 58240 | 58240 | 57740 | 57860 | 57920 | 300 | 360 | 344 | 6788 | -100 | ||
| 1207 | 57520 | 58450 | 58450 | 57850 | 57850 | 58000 | 330 | 480 | 26 | 2006 | 2 | ||
| 1208 | 57730 | 58150 | 58150 | 57860 | 57920 | 58000 | 190 | 270 | 32 | 1574 | 0 | ||
| 1209 | 57650 | 58190 | 58190 | 57830 | 58000 | 57990 | 350 | 340 | 34 | 1162 | 0 | ||
| 1210 | 57720 | 58380 | 58380 | 58030 | 58030 | 58210 | 310 | 490 | 16 | 696 | -2 | ||
| 1211 | 57970 | 59630 | 59630 | 57940 | 58050 | 58190 | 80 | 220 | 36 | 264 | 10 | ||
| 小计 | 610710 | 411938 | 3838 | ||||||||||
| 铅 | 1112 | 15685 | 15650 | 15940 | 15600 | 15605 | 15720 | -80 | 35 | 46 | 430 | -32 | |
| 1201 | 15680 | 15710 | 15710 | 15600 | 15640 | 15635 | -40 | -45 | 394 | 2406 | -84 | ||
| 1202 | 15675 | 15585 | 15660 | 15585 | 15590 | 15620 | -85 | -55 | 32 | 706 | 24 | ||
| 1203 | 15640 | 15600 | 15630 | 15600 | 15630 | 15610 | -10 | -30 | 6 | 66 | 0 | ||
| 1204 | 15715 | 15715 | 15715 | 0 | 0 | 80 | 0 | ||||||
| 1205 | 15785 | 15775 | 15775 | -10 | -10 | 2 | 0 | ||||||
| 1206 | 15615 | 15615 | 15615 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15740 | 15740 | 15740 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15840 | 15805 | 15805 | -35 | -35 | 0 | |||||||
| 1209 | 15800 | 15800 | 15800 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 16255 | 16000 | 16000 | -255 | -255 | 2 | 0 | ||||||
| 1211 | 16255 | 16220 | 16220 | -35 | -35 | 0 | |||||||
| 小计 | 478 | 3702 | -92 | ||||||||||
| 螺纹钢 | 1112 | 4416 | 4570 | 4570 | 4570 | 4570 | 4570 | 154 | 154 | 60 | -60 | ||
| 1201 | 4354 | 4359 | 4369 | 4350 | 4351 | 4356 | -3 | 2 | 7316 | 55820 | -3982 | ||
| 1202 | 4285 | 4295 | 4304 | 4295 | 4300 | 4301 | 15 | 16 | 70 | 784 | 0 | ||
| 1203 | 4271 | 4256 | 4256 | 4256 | 4256 | 4256 | -15 | -15 | 2 | 296 | 0 | ||
| 1204 | 4234 | 4248 | 4248 | 4248 | 4248 | 4248 | 14 | 14 | 2 | 502 | 0 | ||
| 1205 | 4153 | 4161 | 4177 | 4157 | 4164 | 4166 | 11 | 13 | 554640 | 677940 | 670 | ||
| 1206 | 4173 | 4181 | 4200 | 4177 | 4187 | 4189 | 14 | 16 | 102 | 1296 | 2 | ||
| 1207 | 4185 | 4201 | 4201 | 16 | 16 | 112 | 0 | ||||||
| 1208 | 4181 | 4179 | 4181 | 4171 | 4181 | 4174 | 0 | -7 | 14 | 104 | 6 | ||
| 1209 | 4158 | 4161 | 4185 | 4157 | 4159 | 4166 | 1 | 8 | 202 | 258 | 40 | ||
| 1210 | 4110 | 4120 | 4136 | 4115 | 4132 | 4128 | 22 | 18 | 4338 | 26180 | -292 | ||
| 1211 | 4142 | 4142 | 4142 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 566746 | 763302 | -3616 | ||||||||||
| 锌 | 1112 | 15725 | 15730 | 15740 | 15650 | 15660 | 15690 | -65 | -35 | 840 | 6130 | -500 | |
| 1201 | 15730 | 15830 | 15910 | 15630 | 15680 | 15695 | -50 | -35 | 9438 | 38410 | -4382 | ||
| 1202 | 15750 | 15855 | 15950 | 15650 | 15715 | 15725 | -35 | -25 | 222364 | 172566 | 4234 | ||
| 1203 | 15760 | 15860 | 15955 | 15675 | 15735 | 15750 | -25 | -10 | 35262 | 90876 | 2990 | ||
| 1204 | 15775 | 15895 | 15955 | 15705 | 15760 | 15765 | -15 | -10 | 1172 | 10972 | 182 | ||
| 1205 | 15790 | 15980 | 15980 | 15730 | 15790 | 15790 | 0 | 0 | 798 | 5456 | -124 | ||
| 1206 | 15840 | 15825 | 15835 | 15790 | 15820 | 15815 | -20 | -25 | 78 | 2326 | 46 | ||
| 1207 | 15875 | 15900 | 15980 | 15850 | 15860 | 15895 | -15 | 20 | 32 | 308 | -10 | ||
| 1208 | 15900 | 15900 | 15905 | 15900 | 15905 | 15900 | 5 | 0 | 8 | 332 | -4 | ||
| 1209 | 15950 | 15995 | 15995 | 15925 | 15925 | 15965 | -25 | 15 | 6 | 208 | -2 | ||
| 1210 | 16010 | 16000 | 16020 | 15940 | 15940 | 15980 | -70 | -30 | 30 | 126 | -10 | ||
| 1211 | 16115 | 16015 | 16015 | 16015 | 16015 | 16015 | -100 | -100 | 2 | 16 | 0 | ||
| 小计 | 270030 | 327726 | 2420 | ||||||||||
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。
