| 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 | 1202 | 16190 | 16200 | 16250 | 16085 | 16085 | 16150 | -105 | -40 | 3858 | 25908 | -192 | |
| 1203 | 16315 | 16350 | 16365 | 16180 | 16190 | 16270 | -125 | -45 | 5888 | 32878 | 242 | ||
| 1204 | 16390 | 16450 | 16460 | 16265 | 16275 | 16365 | -115 | -25 | 12282 | 57942 | 288 | ||
| 1205 | 16445 | 16490 | 16515 | 16340 | 16345 | 16430 | -100 | -15 | 6372 | 39384 | -672 | ||
| 1206 | 16495 | 16530 | 16550 | 16400 | 16400 | 16470 | -95 | -25 | 1326 | 18738 | 444 | ||
| 1207 | 16545 | 16530 | 16545 | 16470 | 16470 | 16515 | -75 | -30 | 98 | 4622 | -34 | ||
| 1208 | 16630 | 16570 | 16590 | 16555 | 16560 | 16570 | -70 | -60 | 50 | 2602 | 20 | ||
| 1209 | 16670 | 16600 | 16600 | 16600 | 16600 | 16600 | -70 | -70 | 2 | 1454 | 0 | ||
| 1210 | 16745 | 16825 | 16825 | 16720 | 16740 | 16755 | -5 | 10 | 8 | 1808 | -4 | ||
| 1211 | 16810 | 16760 | 16760 | 16760 | 16760 | 16760 | -50 | -50 | 28 | 126 | 24 | ||
| 1212 | 16785 | 16785 | 16785 | 0 | 0 | 58 | 0 | ||||||
| 1301 | 16785 | 16540 | 16800 | 16540 | 16800 | 16710 | 15 | -75 | 6 | 4 | 4 | ||
| 小计 | 29918 | 185524 | 120 | ||||||||||
| 黄金 | 1202 | 338.01 | 350.54 | 353.80 | 350.54 | 353.79 | 353.59 | 15.78 | 15.58 | 178 | 78 | -98 | |
| 1203 | 340.92 | 354.37 | 356.00 | 354.37 | 355.52 | 355.29 | 14.60 | 14.37 | 28 | 178 | -14 | ||
| 1204 | 341.22 | 356.60 | 356.74 | 356.40 | 356.40 | 356.61 | 15.18 | 15.39 | 22 | 152 | 2 | ||
| 1205 | 340.52 | 354.30 | 356.10 | 354.30 | 355.05 | 355.57 | 14.53 | 15.05 | 58 | 200 | 12 | ||
| 1206 | 338.69 | 354.00 | 354.78 | 352.59 | 353.21 | 353.86 | 14.52 | 15.17 | 58930 | 73298 | -4206 | ||
| 1207 | 339.56 | 354.77 | 354.77 | 15.21 | 15.21 | 34 | 0 | ||||||
| 1208 | 341.39 | 356.69 | 356.69 | 15.30 | 15.30 | 22 | 0 | ||||||
| 1209 | 338.67 | 351.06 | 354.48 | 351.06 | 354.48 | 353.75 | 15.81 | 15.08 | 30 | 54 | 2 | ||
| 1210 | 338.14 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 16.36 | 16.36 | 2 | 10 | 0 | ||
| 1211 | 340.28 | 356.74 | 356.74 | 16.46 | 16.46 | 10 | 0 | ||||||
| 1212 | 340.93 | 355.00 | 356.07 | 354.30 | 354.83 | 355.49 | 13.90 | 14.56 | 1420 | 5798 | -620 | ||
| 1301 | 340.93 | 340.93 | 340.93 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 60668 | 79834 | -4922 | ||||||||||
| 铜 | 1202 | 60290 | 60240 | 61080 | 59640 | 59650 | 60300 | -640 | 10 | 9052 | 33972 | -340 | |
| 1203 | 60610 | 60650 | 61360 | 60060 | 60070 | 60710 | -540 | 100 | 39696 | 92740 | -5606 | ||
| 1204 | 60770 | 60800 | 61530 | 60280 | 60320 | 60870 | -450 | 100 | 413974 | 192574 | 15646 | ||
| 1205 | 60820 | 60930 | 61520 | 60300 | 60380 | 60920 | -440 | 100 | 72822 | 71256 | 9564 | ||
| 1206 | 60850 | 61000 | 61510 | 60410 | 60410 | 60970 | -440 | 120 | 4658 | 17634 | 358 | ||
| 1207 | 60970 | 61040 | 61500 | 60460 | 60480 | 60910 | -490 | -60 | 1044 | 3148 | -154 | ||
| 1208 | 60930 | 61120 | 61520 | 60450 | 60500 | 60900 | -430 | -30 | 212 | 1820 | -40 | ||
| 1209 | 61140 | 61140 | 61540 | 60450 | 60500 | 61060 | -640 | -80 | 212 | 3546 | 22 | ||
| 1210 | 61060 | 61340 | 61650 | 60580 | 60580 | 60930 | -480 | -130 | 74 | 868 | -20 | ||
| 1211 | 61140 | 61380 | 61670 | 60600 | 60640 | 61100 | -500 | -40 | 22 | 330 | -4 | ||
| 1212 | 61180 | 61300 | 61860 | 60800 | 60800 | 61280 | -380 | 100 | 22 | 200 | 4 | ||
| 1301 | 61140 | 61640 | 61640 | 60700 | 60800 | 61040 | -340 | -100 | 10 | 102 | 4 | ||
| 小计 | 541798 | 418190 | 19434 | ||||||||||
| 铅 | 1202 | 16095 | 16390 | 16420 | 16045 | 16100 | 16165 | 5 | 70 | 70 | 538 | -26 | |
| 1203 | 16095 | 16440 | 16440 | 16100 | 16120 | 16260 | 25 | 165 | 694 | 1940 | -84 | ||
| 1204 | 16075 | 16325 | 16455 | 16100 | 16100 | 16250 | 25 | 175 | 84 | 452 | 8 | ||
| 1205 | 16000 | 16000 | 16000 | 0 | 0 | 6 | 0 | ||||||
| 1206 | 16365 | 16540 | 16540 | 175 | 175 | 4 | 0 | ||||||
| 1207 | 16455 | 16635 | 16635 | 180 | 180 | 8 | 0 | ||||||
| 1208 | 16040 | 16215 | 16215 | 175 | 175 | 0 | |||||||
| 1209 | 16380 | 16560 | 16560 | 180 | 180 | 4 | 0 | ||||||
| 1210 | 16465 | 16645 | 16645 | 180 | 180 | 2 | 0 | ||||||
| 1211 | 16465 | 16465 | 16465 | 0 | 0 | 0 | |||||||
| 1212 | 16465 | 16465 | 16465 | 0 | 0 | 0 | |||||||
| 1301 | 16465 | 16465 | 16465 | 0 | 0 | 0 | |||||||
| 小计 | 848 | 2954 | -102 | ||||||||||
| 螺纹钢 | 1202 | 4226 | 4377 | 4377 | 4180 | 4239 | 4278 | 13 | 52 | 110 | 316 | -10 | |
| 1203 | 4292 | 4326 | 4326 | 4326 | 4326 | 4326 | 34 | 34 | 2 | 232 | -2 | ||
| 1204 | 4351 | 4393 | 4393 | 4330 | 4330 | 4358 | -21 | 7 | 88 | 334 | -8 | ||
| 1205 | 4315 | 4321 | 4347 | 4317 | 4320 | 4330 | 5 | 15 | 243356 | 465236 | 29734 | ||
| 1206 | 4328 | 4347 | 4347 | 4330 | 4333 | 4335 | 5 | 7 | 80 | 1238 | 20 | ||
| 1207 | 4341 | 4341 | 4341 | 0 | 0 | 80 | 0 | ||||||
| 1208 | 4315 | 4315 | 4315 | 0 | 0 | 64 | 0 | ||||||
| 1209 | 4330 | 4335 | 4371 | 4324 | 4324 | 4346 | -6 | 16 | 50 | 234 | -4 | ||
| 1210 | 4329 | 4337 | 4359 | 4331 | 4335 | 4346 | 6 | 17 | 11444 | 47052 | 232 | ||
| 1211 | 4322 | 4329 | 4329 | 4311 | 4311 | 4320 | -11 | -2 | 4 | 6 | -2 | ||
| 1212 | 4373 | 4378 | 4378 | 4378 | 4378 | 4378 | 5 | 5 | 4 | 2 | -2 | ||
| 1301 | 4350 | 4351 | 4450 | 4351 | 4354 | 4374 | 4 | 24 | 22 | 22 | 2 | ||
| 小计 | 255160 | 514816 | 29960 | ||||||||||
| 锌 | 1202 | 15535 | 15725 | 16070 | 15645 | 15695 | 15895 | 160 | 360 | 6726 | 9128 | -1754 | |
| 1203 | 15660 | 15990 | 16210 | 15795 | 15845 | 16000 | 185 | 340 | 50056 | 58604 | -12482 | ||
| 1204 | 15760 | 16100 | 16360 | 15885 | 15940 | 16110 | 180 | 350 | 260568 | 154660 | 6694 | ||
| 1205 | 15830 | 16210 | 16420 | 15955 | 16000 | 16160 | 170 | 330 | 54372 | 51928 | 4412 | ||
| 1206 | 15905 | 16505 | 16505 | 15980 | 16025 | 16170 | 120 | 265 | 13816 | 15606 | 8272 | ||
| 1207 | 15970 | 16295 | 16535 | 16050 | 16080 | 16310 | 110 | 340 | 712 | 1254 | 104 | ||
| 1208 | 16055 | 16200 | 16560 | 16160 | 16325 | 16425 | 270 | 370 | 324 | 1114 | -36 | ||
| 1209 | 16125 | 16795 | 16795 | 16185 | 16290 | 16520 | 165 | 395 | 80 | 478 | 16 | ||
| 1210 | 16220 | 16600 | 16660 | 16300 | 16300 | 16490 | 80 | 270 | 22 | 210 | 6 | ||
| 1211 | 16260 | 16660 | 16755 | 16310 | 16400 | 16590 | 140 | 330 | 24 | 90 | 0 | ||
| 1212 | 16320 | 16620 | 16715 | 16350 | 16360 | 16565 | 40 | 245 | 60 | 70 | 24 | ||
| 1301 | 16320 | 16430 | 16430 | 16430 | 16430 | 16430 | 110 | 110 | 2 | 2 | 2 | ||
| 小计 | 386762 | 293144 | 5258 | ||||||||||
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。
