| 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 | 15910 | 15900 | 15920 | 15860 | 15875 | 15885 | -35 | -25 | 2328 | 20170 | -1520 | |
| 1201 | 15945 | 15880 | 15935 | 15860 | 15905 | 15890 | -40 | -55 | 7664 | 53820 | -2650 | ||
| 1202 | 15895 | 15835 | 15865 | 15780 | 15835 | 15815 | -60 | -80 | 31968 | 93552 | 5660 | ||
| 1203 | 15900 | 15855 | 15865 | 15760 | 15835 | 15800 | -65 | -100 | 14500 | 63444 | 5862 | ||
| 1204 | 15920 | 15870 | 15880 | 15770 | 15835 | 15810 | -85 | -110 | 5840 | 24682 | 4330 | ||
| 1205 | 15940 | 15865 | 15885 | 15785 | 15850 | 15830 | -90 | -110 | 1050 | 4882 | 422 | ||
| 1206 | 16010 | 15915 | 15920 | 15830 | 15850 | 15855 | -160 | -155 | 206 | 2420 | 50 | ||
| 1207 | 16025 | 15950 | 15950 | 15855 | 15865 | 15895 | -160 | -130 | 236 | 2154 | 122 | ||
| 1208 | 16055 | 15990 | 16010 | 15945 | 15945 | 15970 | -110 | -85 | 262 | 1230 | 100 | ||
| 1209 | 16100 | 16020 | 16020 | 15950 | 15950 | 15990 | -150 | -110 | 222 | 480 | 14 | ||
| 1210 | 16145 | 16025 | 16090 | 15950 | 15980 | 16050 | -165 | -95 | 326 | 1160 | -58 | ||
| 1211 | 16170 | 16020 | 16200 | 16015 | 16015 | 16045 | -155 | -125 | 12 | 58 | 2 | ||
| 小计 | 64614 | 268052 | 12334 | ||||||||||
| 黄金 | 1112 | 353.55 | 355.26 | 360.79 | 350.21 | 357.99 | 355.58 | 4.44 | 2.03 | 518 | 972 | -292 | |
| 1201 | 353.58 | 356.21 | 356.80 | 354.78 | 354.78 | 355.86 | 1.20 | 2.28 | 90 | 420 | -28 | ||
| 1202 | 353.63 | 355.96 | 357.85 | 355.59 | 355.59 | 357.01 | 1.96 | 3.38 | 36 | 244 | 2 | ||
| 1203 | 354.31 | 357.50 | 357.95 | 356.35 | 356.35 | 356.97 | 2.04 | 2.66 | 24 | 170 | -6 | ||
| 1204 | 354.32 | 356.67 | 356.68 | 356.31 | 356.31 | 356.60 | 1.99 | 2.28 | 22 | 146 | 2 | ||
| 1205 | 353.03 | 356.13 | 357.58 | 354.27 | 354.27 | 355.64 | 1.24 | 2.61 | 202 | 208 | -4 | ||
| 1206 | 352.22 | 354.18 | 355.50 | 353.20 | 353.20 | 354.49 | 0.98 | 2.27 | 69908 | 80144 | 1336 | ||
| 1207 | 347.98 | 347.98 | 347.98 | 0.00 | 0.00 | 52 | 0 | ||||||
| 1208 | 349.20 | 356.66 | 356.66 | 354.81 | 354.84 | 355.43 | 5.64 | 6.23 | 6 | 22 | 0 | ||
| 1209 | 352.56 | 352.73 | 354.41 | 352.73 | 354.41 | 353.57 | 1.85 | 1.01 | 4 | 6 | 0 | ||
| 1210 | 351.81 | 352.81 | 352.81 | 1.00 | 1.00 | 8 | 0 | ||||||
| 1211 | 351.89 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 3.01 | 3.01 | 2 | 10 | 2 | ||
| 小计 | 70812 | 82402 | 1012 | ||||||||||
| 铜 | 1112 | 56160 | 56160 | 56350 | 55300 | 55600 | 55760 | -560 | -400 | 5606 | 23092 | -2226 | |
| 1201 | 55770 | 56000 | 56060 | 54800 | 55100 | 55400 | -670 | -370 | 22188 | 68320 | -3342 | ||
| 1202 | 55270 | 55510 | 55640 | 54310 | 54560 | 54890 | -710 | -380 | 721480 | 277172 | 15158 | ||
| 1203 | 55070 | 55400 | 55470 | 54140 | 54320 | 54740 | -750 | -330 | 77266 | 76134 | 4778 | ||
| 1204 | 55090 | 55400 | 55400 | 54140 | 54320 | 54760 | -770 | -330 | 4424 | 18336 | 1472 | ||
| 1205 | 55190 | 55500 | 55540 | 54200 | 54360 | 54720 | -830 | -470 | 2956 | 9794 | 440 | ||
| 1206 | 55240 | 55340 | 55960 | 54300 | 54440 | 55000 | -800 | -240 | 1972 | 6764 | 1068 | ||
| 1207 | 55270 | 55430 | 55430 | 54500 | 54500 | 55030 | -770 | -240 | 16 | 2010 | -4 | ||
| 1208 | 55290 | 55520 | 55520 | 54410 | 54600 | 54820 | -690 | -470 | 180 | 1614 | 82 | ||
| 1209 | 55330 | 55320 | 55390 | 54420 | 54590 | 55090 | -740 | -240 | 74 | 1092 | 4 | ||
| 1210 | 55270 | 55320 | 55320 | 54580 | 54900 | 54920 | -370 | -350 | 60 | 674 | -14 | ||
| 1211 | 55320 | 55470 | 55470 | 54570 | 54600 | 55010 | -720 | -310 | 82 | 252 | -30 | ||
| 小计 | 836304 | 485254 | 17386 | ||||||||||
| 铅 | 1112 | 15465 | 15435 | 15435 | 15215 | 15280 | 15315 | -185 | -150 | 60 | 518 | -12 | |
| 1201 | 15430 | 15395 | 15445 | 15270 | 15315 | 15325 | -115 | -105 | 388 | 2426 | 16 | ||
| 1202 | 15410 | 15360 | 15395 | 15225 | 15305 | 15330 | -105 | -80 | 36 | 392 | 16 | ||
| 1203 | 15420 | 15420 | 15420 | 0 | 0 | 68 | 0 | ||||||
| 1204 | 15450 | 15415 | 15415 | -35 | -35 | 78 | 0 | ||||||
| 1205 | 15685 | 15125 | 15700 | 15125 | 15425 | 15415 | -260 | -270 | 6 | 2 | 2 | ||
| 1206 | 15510 | 15510 | 15510 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15700 | 15700 | 15700 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15740 | 15470 | 15470 | -270 | -270 | 0 | |||||||
| 1209 | 15700 | 15430 | 15430 | -270 | -270 | 2 | 0 | ||||||
| 1210 | 15875 | 15875 | 15875 | 0 | 0 | 2 | 0 | ||||||
| 1211 | 15875 | 15600 | 15600 | -275 | -275 | 0 | |||||||
| 小计 | 490 | 3496 | 22 | ||||||||||
| 螺纹钢 | 1112 | 4458 | 4520 | 4560 | 4360 | 4360 | 4416 | -98 | -42 | 46 | 60 | -40 | |
| 1201 | 4303 | 4305 | 4340 | 4290 | 4301 | 4317 | -2 | 14 | 36910 | 72652 | -17544 | ||
| 1202 | 4278 | 4281 | 4300 | 4247 | 4247 | 4275 | -31 | -3 | 114 | 734 | -10 | ||
| 1203 | 4218 | 4230 | 4245 | 4191 | 4197 | 4209 | -21 | -9 | 18 | 288 | -4 | ||
| 1204 | 4200 | 4194 | 4224 | 4159 | 4180 | 4188 | -20 | -12 | 82 | 502 | 26 | ||
| 1205 | 4115 | 4126 | 4139 | 4070 | 4075 | 4104 | -40 | -11 | 995530 | 727588 | 22612 | ||
| 1206 | 4115 | 4142 | 4142 | 4077 | 4091 | 4110 | -24 | -5 | 80 | 540 | -18 | ||
| 1207 | 4141 | 4142 | 4159 | 4098 | 4098 | 4137 | -43 | -4 | 16 | 120 | -2 | ||
| 1208 | 4147 | 4122 | 4122 | 4094 | 4094 | 4108 | -53 | -39 | 4 | 100 | 2 | ||
| 1209 | 4132 | 4139 | 4157 | 4089 | 4099 | 4118 | -33 | -14 | 26 | 226 | -4 | ||
| 1210 | 4105 | 4114 | 4118 | 4051 | 4055 | 4086 | -50 | -19 | 5146 | 21448 | 1228 | ||
| 1211 | 4050 | 4070 | 4070 | 4070 | 4070 | 4070 | 20 | 20 | 8 | 10 | 6 | ||
| 小计 | 1037980 | 824268 | 6252 | ||||||||||
| 锌 | 1112 | 15245 | 15290 | 15310 | 15040 | 15130 | 15180 | -115 | -65 | 4330 | 9110 | -2180 | |
| 1201 | 15230 | 15300 | 15315 | 15080 | 15140 | 15175 | -90 | -55 | 16986 | 55936 | -5338 | ||
| 1202 | 15230 | 15300 | 15325 | 15060 | 15115 | 15170 | -115 | -60 | 225702 | 185342 | -4898 | ||
| 1203 | 15245 | 15295 | 15325 | 15070 | 15125 | 15170 | -120 | -75 | 31940 | 80424 | 3236 | ||
| 1204 | 15270 | 15330 | 15335 | 15095 | 15155 | 15180 | -115 | -90 | 1410 | 10868 | 216 | ||
| 1205 | 15320 | 15380 | 15400 | 15110 | 15160 | 15205 | -160 | -115 | 952 | 5548 | 298 | ||
| 1206 | 15380 | 14620 | 15390 | 14620 | 15220 | 15210 | -160 | -170 | 294 | 2198 | 96 | ||
| 1207 | 15385 | 15480 | 15480 | 15215 | 15215 | 15350 | -170 | -35 | 106 | 344 | 0 | ||
| 1208 | 15400 | 15340 | 15340 | 15290 | 15340 | 15300 | -60 | -100 | 32 | 336 | 22 | ||
| 1209 | 15485 | 15470 | 15470 | 15280 | 15370 | 15360 | -115 | -125 | 24 | 208 | -2 | ||
| 1210 | 15520 | 15505 | 15505 | 15330 | 15345 | 15395 | -175 | -125 | 12 | 122 | -2 | ||
| 1211 | 15540 | 15615 | 15615 | 15370 | 15370 | 15540 | -170 | 0 | 10 | 8 | 0 | ||
| 小计 | 281798 | 350444 | -8552 | ||||||||||
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。
