| 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 | 16190 | 16245 | 16250 | 16225 | 16250 | 16235 | 60 | 45 | 1260 | 19620 | -40 | |
| 1201 | 16245 | 16255 | 16310 | 16255 | 16305 | 16285 | 60 | 40 | 6858 | 42252 | -2554 | ||
| 1202 | 16225 | 16240 | 16270 | 16200 | 16255 | 16240 | 30 | 15 | 15586 | 76616 | -3414 | ||
| 1203 | 16200 | 16250 | 16250 | 16175 | 16210 | 16215 | 10 | 15 | 14394 | 63352 | 2468 | ||
| 1204 | 16205 | 16210 | 16260 | 16190 | 16230 | 16230 | 25 | 25 | 3664 | 27818 | 2118 | ||
| 1205 | 16245 | 16250 | 16290 | 16200 | 16220 | 16240 | -25 | -5 | 180 | 4870 | 32 | ||
| 1206 | 16260 | 16295 | 16295 | 16235 | 16265 | 16250 | 5 | -10 | 248 | 2422 | -2 | ||
| 1207 | 16265 | 16320 | 16320 | 16320 | 16320 | 16320 | 55 | 55 | 2 | 2148 | -2 | ||
| 1208 | 16295 | 16295 | 16295 | 0 | 0 | 1252 | 0 | ||||||
| 1209 | 16360 | 16360 | 16360 | 16335 | 16345 | 16345 | -15 | -15 | 46 | 488 | -10 | ||
| 1210 | 16395 | 16405 | 16405 | 16380 | 16380 | 16385 | -15 | -10 | 8 | 1148 | -6 | ||
| 1211 | 16395 | 16395 | 16395 | 0 | 0 | 62 | 0 | ||||||
| 小计 | 42246 | 242048 | -1410 | ||||||||||
| 黄金 | 1112 | 359.53 | 358.93 | 359.12 | 358.50 | 358.82 | 358.68 | -0.71 | -0.85 | 48 | 774 | -48 | |
| 1201 | 361.31 | 359.66 | 360.92 | 359.40 | 360.38 | 360.41 | -0.93 | -0.90 | 116 | 312 | -86 | ||
| 1202 | 362.78 | 361.20 | 362.30 | 360.68 | 361.58 | 361.29 | -1.20 | -1.49 | 36 | 252 | 6 | ||
| 1203 | 362.07 | 361.75 | 361.85 | 361.75 | 361.85 | 361.81 | -0.22 | -0.26 | 6 | 174 | 0 | ||
| 1204 | 361.46 | 360.29 | 361.17 | 359.85 | 361.17 | 360.51 | -0.29 | -0.95 | 14 | 144 | -2 | ||
| 1205 | 362.07 | 362.07 | 362.07 | 359.73 | 360.83 | 360.36 | -1.24 | -1.71 | 74 | 208 | 6 | ||
| 1206 | 359.88 | 359.00 | 359.57 | 357.70 | 359.06 | 358.76 | -0.82 | -1.12 | 46516 | 77628 | 2672 | ||
| 1207 | 360.20 | 360.20 | 360.20 | 0.00 | 0.00 | 58 | 0 | ||||||
| 1208 | 360.32 | 359.03 | 360.91 | 358.96 | 360.91 | 359.99 | 0.59 | -0.33 | 14 | 30 | 4 | ||
| 1209 | 360.36 | 360.03 | 360.03 | -0.33 | -0.33 | 8 | 0 | ||||||
| 1210 | 352.81 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 6.19 | 6.19 | 2 | 8 | 0 | ||
| 1211 | 360.88 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | -2.28 | -2.28 | 2 | 10 | 2 | ||
| 小计 | 46828 | 79606 | 2554 | ||||||||||
| 铜 | 1112 | 58340 | 58130 | 58600 | 57810 | 58600 | 58170 | 260 | -170 | 5060 | 16910 | -2160 | |
| 1201 | 58200 | 58000 | 58280 | 57610 | 58190 | 57950 | -10 | -250 | 15254 | 52196 | -2074 | ||
| 1202 | 57860 | 57860 | 58120 | 57360 | 58060 | 57720 | 200 | -140 | 634638 | 219606 | 22272 | ||
| 1203 | 57680 | 57590 | 57970 | 57160 | 57950 | 57550 | 270 | -130 | 87794 | 79626 | 5632 | ||
| 1204 | 57680 | 57650 | 57920 | 57140 | 57920 | 57500 | 240 | -180 | 3500 | 17900 | -8 | ||
| 1205 | 57690 | 57400 | 57970 | 57140 | 57970 | 57500 | 280 | -190 | 3260 | 9282 | 116 | ||
| 1206 | 57790 | 57590 | 57950 | 57230 | 57950 | 57560 | 160 | -230 | 638 | 6888 | -4 | ||
| 1207 | 57660 | 57570 | 57970 | 57280 | 57970 | 57520 | 310 | -140 | 40 | 2004 | 4 | ||
| 1208 | 57760 | 57460 | 58010 | 57350 | 58010 | 57730 | 250 | -30 | 202 | 1574 | 2 | ||
| 1209 | 57830 | 57600 | 57940 | 57400 | 57900 | 57650 | 70 | -180 | 90 | 1162 | 10 | ||
| 1210 | 57910 | 56470 | 58050 | 56470 | 58050 | 57720 | 140 | -190 | 74 | 698 | 6 | ||
| 1211 | 57890 | 57750 | 58100 | 57650 | 58100 | 57970 | 210 | 80 | 60 | 254 | 2 | ||
| 小计 | 750610 | 408100 | 23798 | ||||||||||
| 铅 | 1112 | 15755 | 15685 | 15715 | 15650 | 15650 | 15685 | -105 | -70 | 44 | 462 | -40 | |
| 1201 | 15825 | 15715 | 15715 | 15650 | 15695 | 15680 | -130 | -145 | 392 | 2490 | -34 | ||
| 1202 | 15800 | 15620 | 15695 | 15610 | 15670 | 15675 | -130 | -125 | 218 | 682 | 166 | ||
| 1203 | 15945 | 15640 | 15640 | 15640 | 15640 | 15640 | -305 | -305 | 2 | 66 | 2 | ||
| 1204 | 15770 | 15685 | 15780 | 15685 | 15685 | 15715 | -85 | -55 | 6 | 80 | 2 | ||
| 1205 | 15770 | 15825 | 15860 | 15565 | 15565 | 15785 | -205 | 15 | 12 | 2 | 0 | ||
| 1206 | 15615 | 15615 | 15615 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15740 | 15740 | 15740 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15825 | 15840 | 15840 | 15 | 15 | 0 | |||||||
| 1209 | 15785 | 15800 | 15800 | 15 | 15 | 2 | 0 | ||||||
| 1210 | 16240 | 16255 | 16255 | 15 | 15 | 2 | 0 | ||||||
| 1211 | 16240 | 16255 | 16255 | 15 | 15 | 0 | |||||||
| 小计 | 674 | 3794 | 96 | ||||||||||
| 螺纹钢 | 1112 | 4416 | 4360 | 4416 | -56 | 0 | 60 | 0 | |||||
| 1201 | 4370 | 4358 | 4364 | 4336 | 4359 | 4354 | -11 | -16 | 7028 | 59802 | -2814 | ||
| 1202 | 4362 | 4290 | 4297 | 4276 | 4297 | 4285 | -65 | -77 | 42 | 784 | -18 | ||
| 1203 | 4265 | 4265 | 4289 | 4256 | 4256 | 4271 | -9 | 6 | 44 | 296 | 4 | ||
| 1204 | 4271 | 4238 | 4249 | 4223 | 4225 | 4234 | -46 | -37 | 52 | 502 | 0 | ||
| 1205 | 4181 | 4158 | 4168 | 4138 | 4163 | 4153 | -18 | -28 | 746252 | 677270 | -19076 | ||
| 1206 | 4168 | 4169 | 4182 | 4162 | 4179 | 4173 | 11 | 5 | 374 | 1294 | -74 | ||
| 1207 | 4185 | 4185 | 4185 | 0 | 0 | 112 | 0 | ||||||
| 1208 | 4190 | 4181 | 4181 | 4181 | 4181 | 4181 | -9 | -9 | 2 | 98 | 2 | ||
| 1209 | 4185 | 4153 | 4170 | 4147 | 4157 | 4158 | -28 | -27 | 34 | 218 | 2 | ||
| 1210 | 4137 | 4119 | 4120 | 4100 | 4119 | 4110 | -18 | -27 | 3686 | 26472 | -244 | ||
| 1211 | 4142 | 4142 | 4142 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 757514 | 766918 | -22218 | ||||||||||
| 锌 | 1112 | 15800 | 15680 | 15740 | 15680 | 15730 | 15725 | -70 | -75 | 1530 | 6630 | 40 | |
| 1201 | 15795 | 15760 | 15775 | 15680 | 15760 | 15730 | -35 | -65 | 8440 | 42792 | -3064 | ||
| 1202 | 15815 | 15795 | 15800 | 15685 | 15795 | 15750 | -20 | -65 | 158318 | 168332 | -11138 | ||
| 1203 | 15815 | 15805 | 15820 | 15700 | 15815 | 15760 | 0 | -55 | 25908 | 87886 | 2720 | ||
| 1204 | 15835 | 15815 | 15830 | 15720 | 15830 | 15775 | -5 | -60 | 1080 | 10790 | -12 | ||
| 1205 | 15870 | 15855 | 15870 | 15720 | 15845 | 15790 | -25 | -80 | 954 | 5580 | 74 | ||
| 1206 | 15885 | 15860 | 15885 | 15800 | 15885 | 15840 | 0 | -45 | 70 | 2280 | 38 | ||
| 1207 | 15920 | 15860 | 15915 | 15860 | 15880 | 15875 | -40 | -45 | 40 | 318 | -16 | ||
| 1208 | 15955 | 15880 | 15925 | 15880 | 15925 | 15900 | -30 | -55 | 4 | 336 | -2 | ||
| 1209 | 16025 | 15880 | 16015 | 15880 | 15995 | 15950 | -30 | -75 | 20 | 210 | -2 | ||
| 1210 | 16015 | 15970 | 16060 | 15970 | 16020 | 16010 | 5 | -5 | 28 | 136 | 12 | ||
| 1211 | 16095 | 16150 | 16150 | 16095 | 16095 | 16115 | 0 | 20 | 6 | 16 | 2 | ||
| 小计 | 196398 | 325306 | -11348 | ||||||||||
| 总计 | 2526226 | 2041818 | -6950 | ||||||||||
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。
