| 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 | 15885 | 16400 | 16400 | 16145 | 16185 | 16190 | 300 | 305 | 2270 | 19660 | -510 | |
| 1201 | 15890 | 16365 | 16460 | 16165 | 16235 | 16245 | 345 | 355 | 15396 | 44806 | -9014 | ||
| 1202 | 15815 | 16220 | 16440 | 16125 | 16195 | 16225 | 380 | 410 | 55136 | 80030 | -13522 | ||
| 1203 | 15800 | 16250 | 16400 | 16125 | 16190 | 16200 | 390 | 400 | 25294 | 60884 | -2560 | ||
| 1204 | 15810 | 16200 | 16460 | 16140 | 16210 | 16205 | 400 | 395 | 3684 | 25700 | 1018 | ||
| 1205 | 15830 | 16575 | 16575 | 16140 | 16200 | 16245 | 370 | 415 | 704 | 4838 | -44 | ||
| 1206 | 15855 | 16255 | 16295 | 16190 | 16210 | 16260 | 355 | 405 | 386 | 2424 | 4 | ||
| 1207 | 15895 | 16155 | 16355 | 16155 | 16250 | 16265 | 355 | 370 | 82 | 2150 | -4 | ||
| 1208 | 15970 | 16300 | 16300 | 16290 | 16295 | 16295 | 325 | 325 | 30 | 1252 | 22 | ||
| 1209 | 15990 | 16400 | 16400 | 16325 | 16355 | 16360 | 365 | 370 | 44 | 498 | 18 | ||
| 1210 | 16050 | 16550 | 16550 | 16340 | 16345 | 16395 | 295 | 345 | 50 | 1154 | -6 | ||
| 1211 | 16045 | 16440 | 16455 | 16350 | 16385 | 16395 | 340 | 350 | 28 | 62 | 4 | ||
| 小计 | 103104 | 243458 | -24594 | ||||||||||
| 黄金 | 1112 | 355.58 | 357.99 | 361.53 | 357.99 | 359.00 | 359.53 | 3.42 | 3.95 | 192 | 822 | -150 | |
| 1201 | 355.86 | 364.08 | 364.08 | 360.35 | 360.35 | 361.31 | 4.49 | 5.45 | 146 | 398 | -22 | ||
| 1202 | 357.01 | 367.42 | 367.42 | 361.62 | 362.13 | 362.78 | 5.12 | 5.77 | 228 | 246 | 2 | ||
| 1203 | 356.97 | 362.19 | 362.47 | 361.65 | 361.65 | 362.07 | 4.68 | 5.10 | 36 | 174 | 4 | ||
| 1204 | 356.60 | 361.91 | 362.48 | 360.74 | 360.96 | 361.46 | 4.36 | 4.86 | 34 | 146 | 0 | ||
| 1205 | 355.64 | 363.81 | 365.45 | 360.33 | 360.33 | 362.07 | 4.69 | 6.43 | 118 | 202 | -6 | ||
| 1206 | 354.49 | 360.60 | 361.98 | 358.75 | 359.00 | 359.88 | 4.51 | 5.39 | 65886 | 74956 | -5188 | ||
| 1207 | 347.98 | 360.20 | 360.20 | 360.20 | 360.20 | 360.20 | 12.22 | 12.22 | 6 | 58 | 6 | ||
| 1208 | 355.43 | 360.00 | 360.48 | 360.00 | 360.48 | 360.32 | 5.05 | 4.89 | 6 | 26 | 4 | ||
| 1209 | 353.57 | 360.00 | 360.55 | 360.00 | 360.55 | 360.36 | 6.98 | 6.79 | 6 | 8 | 2 | ||
| 1210 | 352.81 | 352.81 | 352.81 | 0.00 | 0.00 | 8 | 0 | ||||||
| 1211 | 354.90 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | 5.98 | 5.98 | 2 | 8 | -2 | ||
| 小计 | 66660 | 77052 | -5350 | ||||||||||
| 铜 | 1112 | 55760 | 58800 | 59070 | 57800 | 58350 | 58340 | 2590 | 2580 | 11182 | 19070 | -4022 | |
| 1201 | 55400 | 58720 | 58720 | 57860 | 58180 | 58200 | 2780 | 2800 | 43876 | 54270 | -14050 | ||
| 1202 | 54890 | 58180 | 58180 | 57510 | 57960 | 57860 | 3070 | 2970 | 593790 | 197334 | -79838 | ||
| 1203 | 54740 | 58020 | 58020 | 57320 | 57750 | 57680 | 3010 | 2940 | 112850 | 73994 | -2140 | ||
| 1204 | 54760 | 58040 | 58040 | 57290 | 57700 | 57680 | 2940 | 2920 | 5896 | 17908 | -428 | ||
| 1205 | 54720 | 58000 | 58000 | 57290 | 57780 | 57690 | 3060 | 2970 | 3522 | 9166 | -628 | ||
| 1206 | 55000 | 57750 | 58280 | 56080 | 57800 | 57790 | 2800 | 2790 | 1392 | 6892 | 128 | ||
| 1207 | 55030 | 58130 | 58130 | 57500 | 57840 | 57660 | 2810 | 2630 | 56 | 2000 | -10 | ||
| 1208 | 54820 | 58100 | 58100 | 57460 | 57820 | 57760 | 3000 | 2940 | 212 | 1572 | -42 | ||
| 1209 | 55090 | 58390 | 58390 | 57600 | 57930 | 57830 | 2840 | 2740 | 234 | 1152 | 60 | ||
| 1210 | 54920 | 58210 | 58210 | 57740 | 57820 | 57910 | 2900 | 2990 | 50 | 692 | 18 | ||
| 1211 | 55010 | 57500 | 58310 | 57500 | 57860 | 57890 | 2850 | 2880 | 72 | 252 | 0 | ||
| 小计 | 773132 | 384302 | -100952 | ||||||||||
| 燃料油 | 1202 | 4921 | 5050 | 5050 | 129 | 129 | 18 | 0 | |||||
| 1203 | 5047 | 5085 | 5139 | 5085 | 5117 | 5117 | 70 | 70 | 264 | 868 | 30 | ||
| 1204 | 5118 | 5118 | 5118 | 0 | 0 | 2 | 0 | ||||||
| 1205 | 5066 | 5081 | 5081 | 5081 | 5081 | 5081 | 15 | 15 | 2 | 6 | 0 | ||
| 1206 | 5182 | 5197 | 5197 | 15 | 15 | 0 | |||||||
| 1207 | 5182 | 5197 | 5197 | 15 | 15 | 0 | |||||||
| 1208 | 5182 | 5197 | 5197 | 15 | 15 | 0 | |||||||
| 1209 | 5349 | 5364 | 5364 | 15 | 15 | 0 | |||||||
| 1210 | 5179 | 5179 | 5199 | 5179 | 5199 | 5185 | 20 | 6 | 6 | -6 | |||
| 1211 | 5179 | 5185 | 5185 | 6 | 6 | 0 | |||||||
| 1212 | 5670 | 5670 | 4726 | 4726 | 5198 | 0 | 0 | 4 | 0 | ||||
| 小计 | 276 | 894 | 24 | ||||||||||
| 铅 | 1112 | 15315 | 15700 | 15800 | 15700 | 15785 | 15755 | 470 | 440 | 116 | 502 | -16 | |
| 1201 | 15325 | 16185 | 16185 | 15730 | 15760 | 15825 | 435 | 500 | 864 | 2524 | 98 | ||
| 1202 | 15330 | 16245 | 16245 | 15700 | 15730 | 15800 | 400 | 470 | 220 | 516 | 124 | ||
| 1203 | 15420 | 16345 | 16345 | 15780 | 15780 | 15945 | 360 | 525 | 12 | 64 | -4 | ||
| 1204 | 15415 | 15770 | 15770 | 15770 | 15770 | 15770 | 355 | 355 | 2 | 78 | 0 | ||
| 1205 | 15415 | 15770 | 15770 | 355 | 355 | 2 | 0 | ||||||
| 1206 | 15510 | 15615 | 15615 | 105 | 105 | 4 | 0 | ||||||
| 1207 | 15700 | 15740 | 15740 | 40 | 40 | 4 | 0 | ||||||
| 1208 | 15470 | 15825 | 15825 | 355 | 355 | 0 | |||||||
| 1209 | 15430 | 15785 | 15785 | 355 | 355 | 2 | 0 | ||||||
| 1210 | 15875 | 16240 | 16240 | 365 | 365 | 2 | 0 | ||||||
| 1211 | 15875 | 16240 | 16240 | 365 | 365 | 0 | |||||||
| 小计 | 1214 | 3698 | 202 | ||||||||||
| 螺纹钢 | 1112 | 4416 | 4360 | 4416 | -56 | 0 | 60 | 0 | |||||
| 1201 | 4317 | 4361 | 4438 | 4348 | 4364 | 4370 | 47 | 53 | 19994 | 62616 | -10036 | ||
| 1202 | 4275 | 4320 | 4531 | 4282 | 4284 | 4362 | 9 | 87 | 496 | 802 | 68 | ||
| 1203 | 4209 | 4253 | 4271 | 4253 | 4255 | 4265 | 46 | 56 | 18 | 292 | 4 | ||
| 1204 | 4188 | 4333 | 4333 | 4236 | 4238 | 4271 | 50 | 83 | 98 | 502 | 0 | ||
| 1205 | 4104 | 4222 | 4247 | 4156 | 4174 | 4181 | 70 | 77 | 1022786 | 696346 | -31242 | ||
| 1206 | 4110 | 4215 | 4228 | 4163 | 4187 | 4168 | 77 | 58 | 1370 | 1368 | 828 | ||
| 1207 | 4137 | 4198 | 4198 | 4168 | 4168 | 4185 | 31 | 48 | 20 | 112 | -8 | ||
| 1208 | 4108 | 4194 | 4194 | 4189 | 4189 | 4190 | 81 | 82 | 6 | 96 | -4 | ||
| 1209 | 4118 | 4218 | 4218 | 4169 | 4183 | 4185 | 65 | 67 | 44 | 216 | -10 | ||
| 1210 | 4086 | 4159 | 4219 | 4111 | 4125 | 4137 | 39 | 51 | 13640 | 26716 | 5268 | ||
| 1211 | 4070 | 4142 | 4142 | 4142 | 4142 | 4142 | 72 | 72 | 2 | 10 | 0 | ||
| 小计 | 1058474 | 789136 | -35132 | ||||||||||
| 天然橡胶 | 1201 | 26210 | 27500 | 27750 | 26850 | 27000 | 27170 | 790 | 960 | 12092 | 13118 | -3348 | |
| 1203 | 25775 | 26990 | 27315 | 26650 | 26770 | 26935 | 995 | 1160 | 474 | 5258 | -64 | ||
| 1204 | 25830 | 27005 | 27005 | 26470 | 26540 | 26625 | 710 | 795 | 44 | 1292 | -10 | ||
| 1205 | 24980 | 26475 | 26475 | 25730 | 25925 | 25995 | 945 | 1015 | 875178 | 192192 | -18506 | ||
| 1206 | 24905 | 25805 | 26350 | 25730 | 25900 | 25965 | 995 | 1060 | 304 | 666 | -2 | ||
| 1207 | 24800 | 26175 | 26250 | 25765 | 25835 | 26065 | 1035 | 1265 | 26 | 214 | -4 | ||
| 1208 | 25005 | 25005 | 25005 | 0 | 0 | 22 | 0 | ||||||
| 1209 | 24740 | 26000 | 26220 | 25520 | 25680 | 25790 | 940 | 1050 | 300 | 734 | 20 | ||
| 1210 | 24400 | 25635 | 25635 | 25635 | 25635 | 25635 | 1235 | 1235 | 2 | 36 | 0 | ||
| 1211 | 24825 | 25790 | 26030 | 25310 | 25700 | 25670 | 875 | 845 | 14 | 12 | -6 | ||
| 小计 | 888434 | 213544 | -21920 | ||||||||||
| 线材 | 1112 | 4312 | 4312 | 4312 | 0 | 0 | 0 | ||||||
| 1201 | 4107 | 4107 | 4107 | 0 | 0 | 0 | |||||||
| 1202 | 3987 | 4056 | 3987 | 69 | 0 | 0 | |||||||
| 1203 | 4090 | 4100 | 4100 | 10 | 10 | 2 | 0 | ||||||
| 1204 | 4013 | 4090 | 4090 | 77 | 77 | 4 | 0 | ||||||
| 1205 | 4099 | 4158 | 4158 | 4158 | 4158 | 4158 | 59 | 59 | 2 | 2 | -2 | ||
| 1206 | 4099 | 4099 | 4099 | 0 | 0 | 22 | 0 | ||||||
| 1207 | 3999 | 4056 | 4056 | 57 | 57 | 0 | |||||||
| 1208 | 4049 | 4107 | 4107 | 58 | 58 | 0 | |||||||
| 1209 | 4068 | 4126 | 4126 | 58 | 58 | 0 | |||||||
| 1210 | 3984 | 3984 | 3984 | 0 | 0 | 0 | |||||||
| 1211 | 3984 | 4004 | 4004 | 20 | 20 | 0 | |||||||
| 小计 | 2 | 30 | -2 | ||||||||||
| 锌 | 1112 | 15180 | 16085 | 16085 | 15720 | 15780 | 15800 | 600 | 620 | 5450 | 6590 | -2520 | |
| 1201 | 15175 | 16010 | 16060 | 15700 | 15780 | 15795 | 605 | 620 | 34422 | 45856 | -10080 | ||
| 1202 | 15170 | 16080 | 16080 | 15710 | 15800 | 15815 | 630 | 645 | 318108 | 179470 | -5872 | ||
| 1203 | 15170 | 16070 | 16075 | 15720 | 15820 | 15815 | 650 | 645 | 58156 | 85166 | 4742 | ||
| 1204 | 15180 | 16035 | 16090 | 15730 | 15820 | 15835 | 640 | 655 | 2578 | 10802 | -66 | ||
| 1205 | 15205 | 16100 | 16115 | 15740 | 15855 | 15870 | 650 | 665 | 1542 | 5506 | -42 | ||
| 1206 | 15210 | 16120 | 16120 | 15800 | 16000 | 15885 | 790 | 675 | 320 | 2242 | 44 | ||
| 1207 | 15350 | 15970 | 15970 | 15880 | 15900 | 15920 | 550 | 570 | 36 | 334 | -10 | ||
| 1208 | 15300 | 15970 | 16100 | 15880 | 15910 | 15955 | 610 | 655 | 24 | 338 | 2 | ||
| 1209 | 15360 | 16270 | 16270 | 15975 | 16000 | 16025 | 640 | 665 | 54 | 212 | 4 | ||
| 1210 | 15395 | 16020 | 16085 | 15945 | 16035 | 16015 | 640 | 620 | 40 | 124 | 2 | ||
| 1211 | 15540 | 16055 | 16135 | 16040 | 16060 | 16095 | 520 | 555 | 66 | 14 | 6 | ||
| 小计 | 420796 | 336654 | -13790 | ||||||||||
| 总计 | 3312092 | 2048768 | -201514 | ||||||||||
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。
