| 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 | 1201 | 16025 | 16000 | 16035 | 15960 | 16035 | 15990 | 10 | -35 | 3510 | 5060 | -2070 | |
| 1202 | 16110 | 16110 | 16125 | 16060 | 16100 | 16095 | -10 | -15 | 3930 | 33112 | -1412 | ||
| 1203 | 16155 | 16155 | 16180 | 16095 | 16165 | 16140 | 10 | -15 | 4550 | 43204 | -1584 | ||
| 1204 | 16205 | 16210 | 16225 | 16135 | 16210 | 16185 | 5 | -20 | 10282 | 54588 | 128 | ||
| 1205 | 16250 | 16265 | 16270 | 16170 | 16250 | 16220 | 0 | -30 | 4768 | 36472 | -1044 | ||
| 1206 | 16315 | 16330 | 16330 | 16210 | 16300 | 16265 | -15 | -50 | 1352 | 17716 | -14 | ||
| 1207 | 16375 | 16335 | 16340 | 16290 | 16335 | 16325 | -40 | -50 | 40 | 5366 | -8 | ||
| 1208 | 16425 | 16390 | 16420 | 16355 | 16355 | 16375 | -70 | -50 | 118 | 2442 | 18 | ||
| 1209 | 16455 | 16460 | 16490 | 16420 | 16460 | 16450 | 5 | -5 | 36 | 1266 | -10 | ||
| 1210 | 16490 | 16495 | 16495 | 16480 | 16485 | 16485 | -5 | -5 | 12 | 1890 | -8 | ||
| 1211 | 16530 | 16525 | 16525 | -5 | -5 | 100 | 0 | ||||||
| 1212 | 16565 | 16615 | 16630 | 16550 | 16550 | 16595 | -15 | 30 | 18 | 60 | 0 | ||
| 小计 | 28616 | 201276 | -6004 | ||||||||||
| 黄金 | 1201 | 345.37 | 345.37 | 345.37 | 0.00 | 0.00 | 186 | 0 | |||||
| 1202 | 338.18 | 337.24 | 337.35 | 337.24 | 337.35 | 337.28 | -0.83 | -0.90 | 10 | 214 | -8 | ||
| 1203 | 337.34 | 339.00 | 339.00 | 337.58 | 338.50 | 338.08 | 1.16 | 0.74 | 20 | 194 | -6 | ||
| 1204 | 338.80 | 340.63 | 340.63 | 337.20 | 339.38 | 338.58 | 0.58 | -0.22 | 22 | 148 | 0 | ||
| 1205 | 338.29 | 337.72 | 338.25 | 335.71 | 337.88 | 337.00 | -0.41 | -1.29 | 44 | 176 | -12 | ||
| 1206 | 336.56 | 337.23 | 337.23 | 333.52 | 336.65 | 335.81 | 0.09 | -0.75 | 112706 | 82810 | 1630 | ||
| 1207 | 337.40 | 336.37 | 336.46 | 335.35 | 335.69 | 336.10 | -1.71 | -1.30 | 12 | 40 | 2 | ||
| 1208 | 337.11 | 336.79 | 336.79 | 336.31 | 336.31 | 336.55 | -0.80 | -0.56 | 4 | 26 | 0 | ||
| 1209 | 336.55 | 336.12 | 337.61 | 333.92 | 337.61 | 335.46 | 1.06 | -1.09 | 18 | 16 | -2 | ||
| 1210 | 336.32 | 335.23 | 335.23 | -1.09 | -1.09 | 10 | 0 | ||||||
| 1211 | 337.11 | 336.01 | 336.01 | -1.10 | -1.10 | 10 | 0 | ||||||
| 1212 | 337.17 | 337.98 | 337.98 | 334.91 | 337.53 | 336.77 | 0.36 | -0.40 | 386 | 2990 | -10 | ||
| 小计 | 113222 | 86820 | 1594 | ||||||||||
| 铜 | 1201 | 56450 | 56450 | 57380 | 56450 | 57380 | 57080 | 930 | 630 | 2810 | 7570 | -70 | |
| 1202 | 56920 | 57680 | 57850 | 57180 | 57650 | 57530 | 730 | 610 | 17602 | 48444 | -864 | ||
| 1203 | 57050 | 57880 | 58220 | 57480 | 58000 | 57840 | 950 | 790 | 312838 | 170432 | -15996 | ||
| 1204 | 57220 | 58000 | 58500 | 57630 | 58250 | 58080 | 1030 | 860 | 414542 | 165394 | 31856 | ||
| 1205 | 57310 | 58100 | 58610 | 57750 | 58390 | 58190 | 1080 | 880 | 29016 | 36514 | 5788 | ||
| 1206 | 57330 | 57800 | 58700 | 57800 | 58450 | 58320 | 1120 | 990 | 3532 | 11790 | 152 | ||
| 1207 | 57430 | 58050 | 58710 | 58000 | 58500 | 58420 | 1070 | 990 | 318 | 3028 | 54 | ||
| 1208 | 57660 | 57830 | 58720 | 57830 | 58480 | 58280 | 820 | 620 | 116 | 2088 | 0 | ||
| 1209 | 57250 | 58270 | 58700 | 57960 | 58450 | 58420 | 1200 | 1170 | 676 | 4052 | 404 | ||
| 1210 | 57480 | 57400 | 58690 | 57400 | 58460 | 58420 | 980 | 940 | 220 | 956 | 60 | ||
| 1211 | 57590 | 58020 | 58680 | 58000 | 58640 | 58350 | 1050 | 760 | 62 | 324 | -2 | ||
| 1212 | 57490 | 58470 | 58780 | 58050 | 58600 | 58380 | 1110 | 890 | 58 | 184 | -16 | ||
| 小计 | 781790 | 450776 | 21366 | ||||||||||
| 铅 | 1201 | 15300 | 15370 | 15385 | 15230 | 15385 | 15350 | 85 | 50 | 74 | 374 | -8 | |
| 1202 | 15305 | 15390 | 15450 | 15015 | 15435 | 15325 | 130 | 20 | 328 | 876 | -38 | ||
| 1203 | 15340 | 15455 | 15490 | 15370 | 15490 | 15420 | 150 | 80 | 464 | 1886 | 166 | ||
| 1204 | 15385 | 15405 | 15450 | 15405 | 15450 | 15430 | 65 | 45 | 50 | 212 | 12 | ||
| 1205 | 15405 | 15420 | 15420 | 15 | 15 | 8 | 0 | ||||||
| 1206 | 15520 | 15565 | 15565 | 45 | 45 | 4 | 0 | ||||||
| 1207 | 15800 | 15845 | 15845 | 45 | 45 | 8 | 0 | ||||||
| 1208 | 15410 | 15455 | 15455 | 45 | 45 | 0 | |||||||
| 1209 | 15735 | 15780 | 15780 | 45 | 45 | 4 | 0 | ||||||
| 1210 | 15810 | 15855 | 15855 | 45 | 45 | 2 | 0 | ||||||
| 1211 | 15810 | 15810 | 15810 | 0 | 0 | 0 | |||||||
| 1212 | 15810 | 15810 | 15810 | 0 | 0 | 0 | |||||||
| 小计 | 916 | 3374 | 132 | ||||||||||
| 螺纹钢 | 1201 | 4404 | 4404 | 4404 | 0 | 0 | 2280 | 0 | |||||
| 1202 | 4263 | 4279 | 4279 | 4258 | 4258 | 4268 | -5 | 5 | 8 | 456 | 0 | ||
| 1203 | 4282 | 4293 | 4294 | 4293 | 4294 | 4293 | 12 | 11 | 14 | 230 | -12 | ||
| 1204 | 4261 | 4249 | 4249 | 4249 | 4249 | 4249 | -12 | -12 | 2 | 458 | -2 | ||
| 1205 | 4221 | 4230 | 4235 | 4213 | 4229 | 4222 | 8 | 1 | 345620 | 615220 | -8436 | ||
| 1206 | 4241 | 4240 | 4245 | 4229 | 4245 | 4236 | 4 | -5 | 46 | 1180 | -8 | ||
| 1207 | 4251 | 4241 | 4241 | 4238 | 4238 | 4239 | -13 | -12 | 8 | 74 | -4 | ||
| 1208 | 4221 | 4221 | 4221 | 0 | 0 | 68 | 0 | ||||||
| 1209 | 4207 | 4208 | 4223 | 4200 | 4215 | 4215 | 8 | 8 | 60 | 304 | 20 | ||
| 1210 | 4189 | 4198 | 4204 | 4183 | 4197 | 4194 | 8 | 5 | 9026 | 62238 | 114 | ||
| 1211 | 4202 | 4193 | 4195 | 4193 | 4195 | 4193 | -7 | -9 | 6 | 10 | 0 | ||
| 1212 | 4195 | 4195 | 4195 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 354790 | 682520 | -8328 | ||||||||||
| 锌 | 1201 | 14910 | 15000 | 15050 | 14970 | 15050 | 14995 | 140 | 85 | 2590 | 6770 | -580 | |
| 1202 | 15025 | 15100 | 15210 | 15050 | 15190 | 15135 | 165 | 110 | 10138 | 24500 | -4800 | ||
| 1203 | 15100 | 15265 | 15320 | 15160 | 15290 | 15230 | 190 | 130 | 116710 | 143222 | -23450 | ||
| 1204 | 15190 | 15320 | 15410 | 15240 | 15365 | 15320 | 175 | 130 | 163490 | 149636 | 10948 | ||
| 1205 | 15280 | 15480 | 15480 | 15320 | 15450 | 15390 | 170 | 110 | 11984 | 34586 | -234 | ||
| 1206 | 15320 | 15395 | 15560 | 15395 | 15520 | 15470 | 200 | 150 | 798 | 6236 | -214 | ||
| 1207 | 15325 | 15640 | 15690 | 15490 | 15615 | 15570 | 290 | 245 | 50 | 604 | 2 | ||
| 1208 | 15430 | 15585 | 15695 | 15585 | 15610 | 15640 | 180 | 210 | 54 | 472 | -10 | ||
| 1209 | 15445 | 15605 | 15745 | 15605 | 15745 | 15690 | 300 | 245 | 12 | 340 | 4 | ||
| 1210 | 15595 | 15780 | 15780 | 15780 | 15780 | 15780 | 185 | 185 | 2 | 148 | -2 | ||
| 1211 | 15580 | 15760 | 15845 | 15760 | 15820 | 15815 | 240 | 235 | 18 | 114 | 4 | ||
| 1212 | 15605 | 15850 | 15920 | 15805 | 15920 | 15845 | 315 | 240 | 10 | 36 | 2 | ||
| 小计 | 305856 | 366664 | -18330 | ||||||||||
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。
