| 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 | 16060 | 16030 | 16050 | 15990 | 16000 | 16025 | -60 | -35 | 3060 | 7130 | -1570 | |
| 1202 | 16140 | 16140 | 16140 | 16075 | 16105 | 16110 | -35 | -30 | 4026 | 34524 | -1222 | ||
| 1203 | 16175 | 16180 | 16220 | 16120 | 16145 | 16155 | -30 | -20 | 10326 | 44788 | -2722 | ||
| 1204 | 16200 | 16240 | 16240 | 16170 | 16215 | 16205 | 15 | 5 | 9348 | 54460 | 390 | ||
| 1205 | 16230 | 16305 | 16305 | 16220 | 16265 | 16250 | 35 | 20 | 2946 | 37516 | -182 | ||
| 1206 | 16305 | 16360 | 16360 | 16290 | 16330 | 16315 | 25 | 10 | 1798 | 17730 | -148 | ||
| 1207 | 16325 | 16410 | 16410 | 16305 | 16380 | 16375 | 55 | 50 | 412 | 5374 | 168 | ||
| 1208 | 16370 | 16405 | 16450 | 16395 | 16430 | 16425 | 60 | 55 | 34 | 2424 | -10 | ||
| 1209 | 16395 | 16420 | 16510 | 16300 | 16505 | 16455 | 110 | 60 | 52 | 1276 | -10 | ||
| 1210 | 16365 | 16455 | 16500 | 16455 | 16500 | 16490 | 135 | 125 | 34 | 1898 | 4 | ||
| 1211 | 16420 | 16530 | 16530 | 16530 | 16530 | 16530 | 110 | 110 | 2 | 100 | -2 | ||
| 1212 | 16515 | 16550 | 16625 | 16525 | 16525 | 16565 | 10 | 50 | 42 | 60 | 8 | ||
| 小计 | 32080 | 207280 | -5296 | ||||||||||
| 黄金 | 1201 | 345.37 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 13.63 | 13.63 | 12 | 186 | 0 | |
| 1202 | 337.78 | 338.18 | 338.18 | 338.18 | 338.18 | 338.18 | 0.40 | 0.40 | 10 | 222 | -8 | ||
| 1203 | 337.34 | 337.34 | 337.34 | 0.00 | 0.00 | 200 | 0 | ||||||
| 1204 | 337.28 | 338.85 | 339.36 | 338.21 | 339.36 | 338.80 | 2.08 | 1.52 | 6 | 148 | -2 | ||
| 1205 | 335.90 | 337.23 | 339.14 | 337.23 | 338.21 | 338.29 | 2.31 | 2.39 | 164 | 188 | -12 | ||
| 1206 | 335.00 | 336.14 | 337.60 | 335.71 | 336.98 | 336.56 | 1.98 | 1.56 | 55546 | 81180 | -492 | ||
| 1207 | 335.94 | 337.19 | 337.62 | 337.19 | 337.62 | 337.40 | 1.68 | 1.46 | 4 | 38 | -2 | ||
| 1208 | 335.65 | 337.11 | 337.11 | 1.46 | 1.46 | 26 | 0 | ||||||
| 1209 | 335.35 | 336.00 | 336.99 | 336.00 | 336.83 | 336.55 | 1.48 | 1.20 | 30 | 18 | -4 | ||
| 1210 | 335.12 | 336.32 | 336.32 | 1.20 | 1.20 | 10 | 0 | ||||||
| 1211 | 336.19 | 337.11 | 337.11 | 337.11 | 337.11 | 337.11 | 0.92 | 0.92 | 2 | 10 | -2 | ||
| 1212 | 335.50 | 336.96 | 337.88 | 336.50 | 337.62 | 337.17 | 2.12 | 1.67 | 274 | 3000 | -8 | ||
| 小计 | 56048 | 85226 | -530 | ||||||||||
| 铜 | 1201 | 55990 | 56200 | 56650 | 56180 | 56650 | 56450 | 660 | 460 | 4770 | 7640 | -670 | |
| 1202 | 56380 | 56890 | 57150 | 56640 | 57100 | 56920 | 720 | 540 | 17504 | 49308 | -2084 | ||
| 1203 | 56400 | 56980 | 57460 | 56730 | 57400 | 57050 | 1000 | 650 | 346802 | 186428 | -26206 | ||
| 1204 | 56480 | 57050 | 57670 | 56860 | 57610 | 57220 | 1130 | 740 | 218048 | 133538 | 8616 | ||
| 1205 | 56490 | 57240 | 57750 | 56940 | 57750 | 57310 | 1260 | 820 | 21416 | 30726 | 3486 | ||
| 1206 | 56640 | 57050 | 57800 | 56980 | 57790 | 57330 | 1150 | 690 | 2114 | 11638 | -98 | ||
| 1207 | 56590 | 57110 | 57800 | 57040 | 57800 | 57430 | 1210 | 840 | 570 | 2974 | 256 | ||
| 1208 | 56680 | 57060 | 57800 | 57060 | 57730 | 57660 | 1050 | 980 | 96 | 2088 | 24 | ||
| 1209 | 56780 | 57080 | 57800 | 56920 | 57790 | 57250 | 1010 | 470 | 1262 | 3648 | 488 | ||
| 1210 | 56510 | 57150 | 57800 | 57050 | 57770 | 57480 | 1260 | 970 | 66 | 896 | -22 | ||
| 1211 | 56580 | 57080 | 57880 | 57060 | 57840 | 57590 | 1260 | 1010 | 96 | 326 | -6 | ||
| 1212 | 56600 | 57520 | 57660 | 57390 | 57660 | 57490 | 1060 | 890 | 58 | 200 | 30 | ||
| 小计 | 612802 | 429410 | -16186 | ||||||||||
| 铅 | 1201 | 15250 | 15300 | 15300 | 15300 | 15300 | 15300 | 50 | 50 | 20 | 382 | 0 | |
| 1202 | 15335 | 15300 | 15380 | 15250 | 15370 | 15305 | 35 | -30 | 130 | 914 | -52 | ||
| 1203 | 15330 | 15265 | 15420 | 15220 | 15400 | 15340 | 70 | 10 | 384 | 1720 | 166 | ||
| 1204 | 15315 | 15330 | 15420 | 15330 | 15420 | 15385 | 105 | 70 | 28 | 200 | 24 | ||
| 1205 | 15440 | 15405 | 15405 | 15405 | 15405 | 15405 | -35 | -35 | 2 | 8 | -2 | ||
| 1206 | 15560 | 15520 | 15520 | -40 | -40 | 4 | 0 | ||||||
| 1207 | 15840 | 15800 | 15800 | -40 | -40 | 8 | 0 | ||||||
| 1208 | 15450 | 15410 | 15410 | -40 | -40 | 0 | |||||||
| 1209 | 15745 | 15735 | 15735 | 15735 | 15735 | 15735 | -10 | -10 | 2 | 4 | 0 | ||
| 1210 | 15825 | 15810 | 15810 | -15 | -15 | 2 | 0 | ||||||
| 1211 | 15825 | 15825 | 15825 | 0 | 0 | 0 | |||||||
| 1212 | 15825 | 15825 | 15825 | 0 | 0 | 0 | |||||||
| 小计 | 566 | 3242 | 136 | ||||||||||
| 螺纹钢 | 1201 | 4435 | 4400 | 4415 | 4400 | 4415 | 4404 | -20 | -31 | 360 | 2280 | -360 | |
| 1202 | 4266 | 4260 | 4270 | 4260 | 4270 | 4263 | 4 | -3 | 20 | 456 | -8 | ||
| 1203 | 4290 | 4282 | 4282 | 4282 | 4282 | 4282 | -8 | -8 | 4 | 242 | 0 | ||
| 1204 | 4259 | 4260 | 4265 | 4250 | 4265 | 4261 | 6 | 2 | 54 | 460 | -38 | ||
| 1205 | 4221 | 4223 | 4231 | 4211 | 4223 | 4221 | 2 | 0 | 327884 | 623656 | -19190 | ||
| 1206 | 4238 | 4230 | 4248 | 4230 | 4248 | 4241 | 10 | 3 | 98 | 1188 | 48 | ||
| 1207 | 4243 | 4251 | 4251 | 4251 | 4251 | 4251 | 8 | 8 | 2 | 78 | -2 | ||
| 1208 | 4214 | 4221 | 4221 | 7 | 7 | 68 | 0 | ||||||
| 1209 | 4209 | 4215 | 4217 | 4195 | 4209 | 4207 | 0 | -2 | 98 | 284 | -8 | ||
| 1210 | 4191 | 4191 | 4197 | 4182 | 4192 | 4189 | 1 | -2 | 8382 | 62124 | -1224 | ||
| 1211 | 4185 | 4205 | 4208 | 4195 | 4208 | 4202 | 23 | 17 | 6 | 10 | 0 | ||
| 1212 | 4195 | 4195 | 4195 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 336908 | 690848 | -20782 | ||||||||||
| 锌 | 1201 | 14845 | 14820 | 15060 | 14800 | 15060 | 14910 | 215 | 65 | 1080 | 7350 | 130 | |
| 1202 | 14945 | 14980 | 15110 | 14890 | 15090 | 15025 | 145 | 80 | 11274 | 29300 | -6016 | ||
| 1203 | 15030 | 15100 | 15225 | 14955 | 15185 | 15100 | 155 | 70 | 178202 | 166672 | -20984 | ||
| 1204 | 15075 | 15155 | 15315 | 15030 | 15285 | 15190 | 210 | 115 | 138932 | 138688 | 22796 | ||
| 1205 | 15120 | 15205 | 15400 | 15080 | 15365 | 15280 | 245 | 160 | 18714 | 34820 | 7164 | ||
| 1206 | 15190 | 15240 | 15475 | 15170 | 15435 | 15320 | 245 | 130 | 1406 | 6450 | -180 | ||
| 1207 | 15225 | 15330 | 15500 | 15205 | 15470 | 15325 | 245 | 100 | 260 | 602 | 16 | ||
| 1208 | 15300 | 15300 | 15640 | 15300 | 15620 | 15430 | 320 | 130 | 156 | 482 | 66 | ||
| 1209 | 15370 | 15415 | 15610 | 15360 | 15575 | 15445 | 205 | 75 | 96 | 336 | 16 | ||
| 1210 | 15440 | 15500 | 15685 | 15500 | 15685 | 15595 | 245 | 155 | 8 | 150 | 0 | ||
| 1211 | 15575 | 15580 | 15580 | 15580 | 15580 | 15580 | 5 | 5 | 2 | 110 | 2 | ||
| 1212 | 15570 | 15560 | 15655 | 15560 | 15655 | 15605 | 85 | 35 | 4 | 34 | 0 | ||
| 小计 | 350134 | 384994 | 3010 | ||||||||||
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。
