| 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 | 16095 | 16045 | 16125 | 16020 | 16120 | 16085 | 25 | -10 | 4684 | 30952 | -2160 | |
| 1203 | 16140 | 16110 | 16175 | 16075 | 16160 | 16120 | 20 | -20 | 4936 | 40860 | -2344 | ||
| 1204 | 16185 | 16165 | 16215 | 16125 | 16215 | 16175 | 30 | -10 | 11904 | 55774 | 1186 | ||
| 1205 | 16220 | 16200 | 16245 | 16165 | 16230 | 16195 | 10 | -25 | 3638 | 36176 | -296 | ||
| 1206 | 16265 | 16200 | 16285 | 16190 | 16265 | 16215 | 0 | -50 | 930 | 18122 | 406 | ||
| 1207 | 16325 | 16240 | 16325 | 16230 | 16300 | 16260 | -25 | -65 | 260 | 5500 | 134 | ||
| 1208 | 16375 | 16320 | 16375 | 16275 | 16360 | 16340 | -15 | -35 | 304 | 2584 | 142 | ||
| 1209 | 16450 | 16370 | 16425 | 16335 | 16420 | 16385 | -30 | -65 | 294 | 1458 | 192 | ||
| 1210 | 16485 | 16390 | 16390 | 16390 | 16390 | 16390 | -95 | -95 | 4 | 1894 | 4 | ||
| 1211 | 16525 | 16525 | 16525 | 0 | 0 | 100 | 0 | ||||||
| 1212 | 16595 | 16410 | 16725 | 16410 | 16650 | 16635 | 55 | 40 | 66 | 56 | -4 | ||
| 1301 | 16595 | 16595 | 0 | 0 | 0 | ||||||||
| 小计 | 27020 | 193476 | -2740 | ||||||||||
| 黄金 | 1202 | 337.28 | 336.18 | 336.28 | 336.00 | 336.00 | 336.17 | -1.28 | -1.11 | 14 | 200 | -14 | |
| 1203 | 338.08 | 336.13 | 339.19 | 336.13 | 338.35 | 337.66 | 0.27 | -0.42 | 24 | 192 | -2 | ||
| 1204 | 338.58 | 336.56 | 338.80 | 336.56 | 338.80 | 337.73 | 0.22 | -0.85 | 10 | 148 | 0 | ||
| 1205 | 337.00 | 336.00 | 337.51 | 335.32 | 335.43 | 336.37 | -1.57 | -0.63 | 14 | 186 | 10 | ||
| 1206 | 335.81 | 334.18 | 336.38 | 333.61 | 335.15 | 335.24 | -0.66 | -0.57 | 66672 | 81748 | -1062 | ||
| 1207 | 336.10 | 335.05 | 335.05 | 334.77 | 334.77 | 334.91 | -1.33 | -1.19 | 4 | 40 | 0 | ||
| 1208 | 336.55 | 336.50 | 336.97 | 336.50 | 336.97 | 336.73 | 0.42 | 0.18 | 4 | 22 | -4 | ||
| 1209 | 335.46 | 334.01 | 336.87 | 334.00 | 335.91 | 334.26 | 0.45 | -1.20 | 118 | 110 | 94 | ||
| 1210 | 335.23 | 334.03 | 334.03 | -1.20 | -1.20 | 10 | 0 | ||||||
| 1211 | 336.01 | 335.37 | 335.74 | 335.37 | 335.74 | 335.55 | -0.27 | -0.46 | 4 | 12 | 2 | ||
| 1212 | 336.77 | 335.62 | 338.50 | 334.81 | 337.10 | 337.13 | 0.33 | 0.36 | 1366 | 2970 | -20 | ||
| 1301 | 336.77 | 336.77 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 68230 | 85638 | -996 | ||||||||||
| 铜 | 1202 | 57530 | 57040 | 57920 | 56960 | 57890 | 57460 | 360 | -70 | 17796 | 44482 | -3962 | |
| 1203 | 57840 | 57570 | 58300 | 57290 | 58030 | 57720 | 190 | -120 | 163382 | 152666 | -17766 | ||
| 1204 | 58080 | 57800 | 58620 | 57470 | 58330 | 58010 | 250 | -70 | 410226 | 166376 | 982 | ||
| 1205 | 58190 | 57920 | 58780 | 57640 | 58420 | 58170 | 230 | -20 | 45646 | 43906 | 7392 | ||
| 1206 | 58320 | 57920 | 58880 | 57400 | 58600 | 58230 | 280 | -90 | 3578 | 12294 | 504 | ||
| 1207 | 58420 | 58420 | 58830 | 57750 | 58620 | 58080 | 200 | -340 | 612 | 3088 | 60 | ||
| 1208 | 58280 | 57810 | 58820 | 57700 | 58730 | 58240 | 450 | -40 | 168 | 2064 | -24 | ||
| 1209 | 58420 | 57980 | 58780 | 57130 | 58620 | 58250 | 200 | -170 | 254 | 4034 | -18 | ||
| 1210 | 58420 | 57900 | 58760 | 57870 | 58760 | 58270 | 340 | -150 | 48 | 946 | -10 | ||
| 1211 | 58350 | 57860 | 58750 | 57820 | 58530 | 58400 | 180 | 50 | 28 | 322 | -2 | ||
| 1212 | 58380 | 57950 | 58500 | 57760 | 58500 | 58030 | 120 | -350 | 16 | 174 | -10 | ||
| 1301 | 58380 | 58380 | 0 | 0 | 0 | ||||||||
| 小计 | 641754 | 430352 | -12854 | ||||||||||
| 铅 | 1202 | 15325 | 15340 | 15435 | 15310 | 15400 | 15350 | 75 | 25 | 168 | 768 | -108 | |
| 1203 | 15420 | 15350 | 15495 | 15265 | 15420 | 15385 | 0 | -35 | 368 | 2034 | 148 | ||
| 1204 | 15430 | 15270 | 15500 | 15270 | 15480 | 15390 | 50 | -40 | 42 | 248 | 36 | ||
| 1205 | 15420 | 15420 | 15420 | 0 | 0 | 8 | 0 | ||||||
| 1206 | 15565 | 15525 | 15525 | -40 | -40 | 4 | 0 | ||||||
| 1207 | 15845 | 15805 | 15805 | -40 | -40 | 8 | 0 | ||||||
| 1208 | 15455 | 15415 | 15415 | -40 | -40 | 0 | |||||||
| 1209 | 15780 | 15740 | 15740 | -40 | -40 | 4 | 0 | ||||||
| 1210 | 15855 | 15815 | 15815 | -40 | -40 | 2 | 0 | ||||||
| 1211 | 15855 | 15855 | 15855 | 0 | 0 | 0 | |||||||
| 1212 | 15855 | 15855 | 15855 | 0 | 0 | 0 | |||||||
| 1301 | 15855 | 15855 | 0 | 0 | 0 | ||||||||
| 小计 | 578 | 3076 | 76 | ||||||||||
| 螺纹钢 | 1202 | 4268 | 4255 | 4268 | 4227 | 4268 | 4262 | 0 | -6 | 30 | 434 | -22 | |
| 1203 | 4293 | 4309 | 4309 | 4308 | 4309 | 4308 | 16 | 15 | 14 | 226 | -4 | ||
| 1204 | 4249 | 4250 | 4279 | 4250 | 4279 | 4263 | 30 | 14 | 28 | 452 | -6 | ||
| 1205 | 4222 | 4210 | 4245 | 4202 | 4240 | 4230 | 18 | 8 | 386556 | 566390 | -48830 | ||
| 1206 | 4236 | 4256 | 4256 | 4256 | 4256 | 4256 | 20 | 20 | 2 | 1178 | -2 | ||
| 1207 | 4239 | 4256 | 4256 | 4256 | 4256 | 4256 | 17 | 17 | 2 | 74 | 0 | ||
| 1208 | 4221 | 4203 | 4247 | 4203 | 4247 | 4219 | 26 | -2 | 10 | 66 | -2 | ||
| 1209 | 4215 | 4220 | 4237 | 4173 | 4232 | 4218 | 17 | 3 | 188 | 298 | -6 | ||
| 1210 | 4194 | 4181 | 4211 | 4178 | 4202 | 4197 | 8 | 3 | 11958 | 61414 | -824 | ||
| 1211 | 4193 | 4215 | 4215 | 4215 | 4215 | 4215 | 22 | 22 | 2 | 12 | 2 | ||
| 1212 | 4195 | 4195 | 4195 | 0 | 0 | 2 | 0 | ||||||
| 1301 | 4195 | 4195 | 0 | 0 | 0 | ||||||||
| 小计 | 398790 | 630546 | -49694 | ||||||||||
| 锌 | 1202 | 15135 | 15035 | 15170 | 14920 | 15115 | 15055 | -20 | -80 | 6774 | 21420 | -3080 | |
| 1203 | 15230 | 15175 | 15275 | 15040 | 15225 | 15160 | -5 | -70 | 88670 | 123974 | -19248 | ||
| 1204 | 15320 | 15220 | 15370 | 15100 | 15310 | 15250 | -10 | -70 | 195428 | 159172 | 9536 | ||
| 1205 | 15390 | 15300 | 15445 | 15180 | 15380 | 15325 | -10 | -65 | 16622 | 38126 | 3540 | ||
| 1206 | 15470 | 15450 | 15540 | 15255 | 15465 | 15410 | -5 | -60 | 808 | 6174 | -62 | ||
| 1207 | 15570 | 15375 | 15690 | 15350 | 15600 | 15530 | 30 | -40 | 138 | 586 | -18 | ||
| 1208 | 15640 | 15520 | 15775 | 15485 | 15720 | 15725 | 80 | 85 | 292 | 614 | 142 | ||
| 1209 | 15690 | 15500 | 15795 | 15480 | 15795 | 15675 | 105 | -15 | 124 | 318 | -22 | ||
| 1210 | 15780 | 15480 | 15815 | 15480 | 15815 | 15680 | 35 | -100 | 126 | 208 | 60 | ||
| 1211 | 15815 | 15630 | 15930 | 15625 | 15930 | 15670 | 115 | -145 | 30 | 88 | -26 | ||
| 1212 | 15845 | 15640 | 15900 | 15590 | 15900 | 15745 | 55 | -100 | 18 | 44 | 8 | ||
| 1301 | 15845 | 15845 | 0 | 0 | 0 | ||||||||
| 小计 | 309030 | 350724 | -9170 | ||||||||||
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。
