| 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 | 15940 | 16000 | 16040 | 15975 | 15975 | 16010 | 35 | 70 | 1750 | 10820 | -1170 | |
| 1202 | 15940 | 16065 | 16090 | 16020 | 16055 | 16050 | 115 | 110 | 12050 | 37820 | -3886 | ||
| 1203 | 15920 | 16050 | 16100 | 16010 | 16070 | 16045 | 150 | 125 | 15916 | 52916 | -3838 | ||
| 1204 | 15910 | 16030 | 16110 | 15990 | 16095 | 16040 | 185 | 130 | 18454 | 53886 | 222 | ||
| 1205 | 15915 | 16000 | 16125 | 16000 | 16105 | 16040 | 190 | 125 | 5224 | 36860 | 872 | ||
| 1206 | 15920 | 15980 | 16135 | 15970 | 16125 | 16065 | 205 | 145 | 1274 | 17430 | 354 | ||
| 1207 | 15910 | 16045 | 16160 | 16035 | 16145 | 16105 | 235 | 195 | 220 | 5100 | -102 | ||
| 1208 | 15955 | 16045 | 16100 | 16045 | 16100 | 16055 | 145 | 100 | 18 | 2192 | -6 | ||
| 1209 | 16010 | 16120 | 16180 | 16060 | 16180 | 16095 | 170 | 85 | 234 | 1230 | -2 | ||
| 1210 | 16040 | 16105 | 16150 | 16105 | 16150 | 16125 | 110 | 85 | 4 | 1866 | -2 | ||
| 1211 | 16080 | 16165 | 16165 | 85 | 85 | 96 | 0 | ||||||
| 1212 | 16080 | 16080 | 16080 | 0 | 0 | 0 | |||||||
| 小计 | 55144 | 220216 | -7558 | ||||||||||
| 黄金 | 1201 | 334.30 | 338.00 | 338.00 | 336.00 | 336.00 | 337.00 | 1.70 | 2.70 | 12 | 186 | 0 | |
| 1202 | 330.16 | 332.39 | 332.92 | 331.30 | 331.79 | 332.06 | 1.63 | 1.90 | 26 | 230 | 0 | ||
| 1203 | 330.85 | 332.65 | 334.55 | 332.65 | 334.55 | 333.31 | 3.70 | 2.46 | 6 | 200 | 0 | ||
| 1204 | 331.57 | 334.80 | 334.80 | 334.80 | 334.80 | 334.80 | 3.23 | 3.23 | 2 | 150 | 2 | ||
| 1205 | 331.16 | 331.99 | 333.67 | 331.92 | 333.67 | 332.79 | 2.51 | 1.63 | 18 | 182 | -6 | ||
| 1206 | 329.77 | 330.18 | 332.71 | 329.94 | 332.20 | 331.47 | 2.43 | 1.70 | 63600 | 82846 | -3702 | ||
| 1207 | 330.23 | 332.73 | 332.73 | 332.73 | 332.73 | 332.73 | 2.50 | 2.50 | 2 | 40 | 0 | ||
| 1208 | 332.00 | 334.51 | 334.51 | 2.51 | 2.51 | 30 | 0 | ||||||
| 1209 | 330.62 | 332.89 | 332.89 | 332.89 | 332.89 | 332.89 | 2.27 | 2.27 | 2 | 20 | 0 | ||
| 1210 | 332.84 | 335.12 | 335.12 | 2.28 | 2.28 | 12 | 0 | ||||||
| 1211 | 330.82 | 333.09 | 333.09 | 2.27 | 2.27 | 12 | 0 | ||||||
| 1212 | 330.36 | 330.83 | 333.22 | 330.83 | 333.00 | 332.12 | 2.64 | 1.76 | 172 | 2990 | 6 | ||
| 小计 | 63840 | 86898 | -3700 | ||||||||||
| 铜 | 1201 | 55440 | 55700 | 55900 | 55100 | 55770 | 55480 | 330 | 40 | 3900 | 10280 | -1020 | |
| 1202 | 55430 | 55800 | 56180 | 55250 | 55920 | 55720 | 490 | 290 | 11982 | 56070 | -2462 | ||
| 1203 | 55350 | 55680 | 56130 | 55110 | 55870 | 55600 | 520 | 250 | 514762 | 217882 | -8678 | ||
| 1204 | 55330 | 55600 | 56100 | 55100 | 55890 | 55570 | 560 | 240 | 140004 | 112316 | 4500 | ||
| 1205 | 55420 | 55750 | 56070 | 55140 | 55870 | 55700 | 450 | 280 | 16980 | 25840 | 1954 | ||
| 1206 | 55370 | 55520 | 56110 | 55180 | 55890 | 55650 | 520 | 280 | 1800 | 11648 | 108 | ||
| 1207 | 55440 | 55540 | 56140 | 55180 | 55900 | 55640 | 460 | 200 | 456 | 2670 | 124 | ||
| 1208 | 55450 | 55250 | 56100 | 55100 | 55900 | 55690 | 450 | 240 | 54 | 1950 | 6 | ||
| 1209 | 55380 | 55590 | 56100 | 55110 | 56000 | 55620 | 620 | 240 | 228 | 2830 | 36 | ||
| 1210 | 55440 | 55350 | 56270 | 55170 | 55980 | 55760 | 540 | 320 | 140 | 928 | 16 | ||
| 1211 | 55250 | 55250 | 56090 | 55250 | 56090 | 55640 | 840 | 390 | 14 | 342 | -6 | ||
| 1212 | 55370 | 55690 | 56000 | 54870 | 55970 | 55500 | 600 | 130 | 50 | 156 | -2 | ||
| 小计 | 690370 | 442912 | -5424 | ||||||||||
| 铅 | 1201 | 15110 | 15100 | 15315 | 15010 | 15285 | 15180 | 175 | 70 | 90 | 380 | -32 | |
| 1202 | 15165 | 15170 | 15340 | 15130 | 15280 | 15200 | 115 | 35 | 260 | 1008 | -60 | ||
| 1203 | 15155 | 15200 | 15330 | 15125 | 15275 | 15220 | 120 | 65 | 364 | 1452 | 170 | ||
| 1204 | 15150 | 15150 | 15320 | 15145 | 15260 | 15245 | 110 | 95 | 40 | 176 | 18 | ||
| 1205 | 15145 | 15200 | 15200 | 55 | 55 | 8 | 0 | ||||||
| 1206 | 15320 | 15320 | 15320 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15495 | 15595 | 15595 | 100 | 100 | 8 | 0 | ||||||
| 1208 | 15115 | 15210 | 15210 | 95 | 95 | 0 | |||||||
| 1209 | 15815 | 15915 | 15915 | 100 | 100 | 4 | 0 | ||||||
| 1210 | 15480 | 15580 | 15580 | 100 | 100 | 2 | 0 | ||||||
| 1211 | 15480 | 15480 | 15480 | 0 | 0 | 0 | |||||||
| 1212 | 15480 | 15480 | 15480 | 0 | 0 | 0 | |||||||
| 小计 | 754 | 3042 | 96 | ||||||||||
| 螺纹钢 | 1201 | 4279 | 4300 | 4450 | 4300 | 4420 | 4387 | 141 | 108 | 1380 | 3180 | -1380 | |
| 1202 | 4237 | 4260 | 4293 | 4260 | 4285 | 4275 | 48 | 38 | 68 | 468 | 18 | ||
| 1203 | 4259 | 4266 | 4295 | 4266 | 4295 | 4281 | 36 | 22 | 70 | 290 | -30 | ||
| 1204 | 4239 | 4257 | 4262 | 4257 | 4262 | 4259 | 23 | 20 | 8 | 498 | 2 | ||
| 1205 | 4177 | 4185 | 4217 | 4175 | 4215 | 4194 | 38 | 17 | 479106 | 654236 | -25936 | ||
| 1206 | 4201 | 4193 | 4212 | 4192 | 4210 | 4205 | 9 | 4 | 30 | 1168 | -10 | ||
| 1207 | 4201 | 4207 | 4207 | 4207 | 4207 | 4207 | 6 | 6 | 2 | 74 | -2 | ||
| 1208 | 4185 | 4186 | 4201 | 4186 | 4201 | 4193 | 16 | 8 | 4 | 72 | 0 | ||
| 1209 | 4177 | 4161 | 4204 | 4161 | 4204 | 4189 | 27 | 12 | 94 | 288 | -14 | ||
| 1210 | 4161 | 4164 | 4188 | 4156 | 4186 | 4171 | 25 | 10 | 13654 | 67140 | -770 | ||
| 1211 | 4167 | 4177 | 4177 | 10 | 10 | 10 | 0 | ||||||
| 1212 | 4178 | 4195 | 4195 | 4195 | 4195 | 4195 | 17 | 17 | 6 | 2 | -6 | ||
| 小计 | 494422 | 727426 | -28128 | ||||||||||
| 锌 | 1201 | 14585 | 14640 | 14810 | 14610 | 14710 | 14655 | 125 | 70 | 1060 | 7170 | 210 | |
| 1202 | 14635 | 14700 | 14905 | 14680 | 14850 | 14770 | 215 | 135 | 9556 | 39534 | -4380 | ||
| 1203 | 14695 | 14790 | 14980 | 14740 | 14920 | 14840 | 225 | 145 | 175732 | 202486 | -10900 | ||
| 1204 | 14725 | 14805 | 15005 | 14770 | 14955 | 14875 | 230 | 150 | 61944 | 105418 | 7604 | ||
| 1205 | 14750 | 14895 | 15040 | 14800 | 14995 | 14915 | 245 | 165 | 6578 | 27176 | 504 | ||
| 1206 | 14775 | 14900 | 15080 | 14845 | 15030 | 14960 | 255 | 185 | 1164 | 6114 | 670 | ||
| 1207 | 14825 | 14985 | 15130 | 14910 | 15125 | 14975 | 300 | 150 | 178 | 670 | 94 | ||
| 1208 | 14910 | 14975 | 15190 | 14975 | 15160 | 15100 | 250 | 190 | 32 | 440 | 6 | ||
| 1209 | 15030 | 15115 | 15265 | 15115 | 15260 | 15180 | 230 | 150 | 34 | 324 | -24 | ||
| 1210 | 15065 | 15320 | 15365 | 15320 | 15350 | 15350 | 285 | 285 | 12 | 146 | 4 | ||
| 1211 | 15190 | 15295 | 15490 | 15295 | 15485 | 15415 | 295 | 225 | 10 | 112 | 0 | ||
| 1212 | 15230 | 15290 | 15590 | 15290 | 15590 | 15460 | 360 | 230 | 14 | 36 | 2 | ||
| 小计 | 256314 | 389626 | -6210 | ||||||||||
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。
