| 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 | 16080 | 16040 | 16045 | 16000 | 16020 | 16025 | -60 | -55 | 2240 | 18380 | -1450 | |
| 1202 | 16030 | 16030 | 16040 | 15990 | 15995 | 16005 | -35 | -25 | 4858 | 42410 | -776 | ||
| 1203 | 15945 | 15915 | 15970 | 15915 | 15960 | 15945 | 15 | 0 | 8492 | 59702 | -1062 | ||
| 1204 | 15910 | 15875 | 15940 | 15865 | 15915 | 15915 | 5 | 5 | 7966 | 51738 | -1376 | ||
| 1205 | 15895 | 15845 | 15940 | 15845 | 15930 | 15910 | 35 | 15 | 4178 | 33996 | 76 | ||
| 1206 | 15890 | 15830 | 15935 | 15830 | 15930 | 15910 | 40 | 20 | 1260 | 16144 | 474 | ||
| 1207 | 15920 | 15945 | 15950 | 15875 | 15945 | 15925 | 25 | 5 | 48 | 4458 | -8 | ||
| 1208 | 15940 | 15955 | 15960 | 15920 | 15960 | 15940 | 20 | 0 | 24 | 2176 | -4 | ||
| 1209 | 15975 | 15925 | 15990 | 15925 | 15990 | 15965 | 15 | -10 | 20 | 1220 | -10 | ||
| 1210 | 16005 | 16040 | 16050 | 16040 | 16045 | 16040 | 40 | 35 | 14 | 1876 | 4 | ||
| 1211 | 16050 | 16060 | 16070 | 16060 | 16070 | 16065 | 20 | 15 | 10 | 94 | -10 | ||
| 1212 | 16050 | 16050 | 16050 | 0 | 0 | 0 | |||||||
| 小计 | 29110 | 232194 | -4142 | ||||||||||
| 黄金 | 1201 | 319.00 | 319.00 | 319.00 | 0.00 | 0.00 | 186 | 0 | |||||
| 1202 | 328.06 | 329.60 | 332.30 | 329.60 | 332.30 | 331.12 | 4.24 | 3.06 | 12 | 232 | -8 | ||
| 1203 | 328.60 | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | 5.15 | 5.15 | 2 | 202 | 0 | ||
| 1204 | 329.29 | 331.35 | 333.50 | 331.35 | 333.50 | 331.73 | 4.21 | 2.44 | 28 | 148 | 0 | ||
| 1205 | 327.82 | 330.36 | 332.93 | 329.32 | 332.82 | 331.48 | 5.00 | 3.66 | 146 | 198 | 4 | ||
| 1206 | 327.11 | 330.00 | 332.13 | 328.67 | 331.95 | 330.61 | 4.84 | 3.50 | 81866 | 95138 | 142 | ||
| 1207 | 328.50 | 329.50 | 331.68 | 329.10 | 331.68 | 329.99 | 3.18 | 1.49 | 26 | 38 | 0 | ||
| 1208 | 329.48 | 332.46 | 332.46 | 332.46 | 332.46 | 332.46 | 2.98 | 2.98 | 2 | 28 | 0 | ||
| 1209 | 327.75 | 328.80 | 328.80 | 1.05 | 1.05 | 22 | 0 | ||||||
| 1210 | 329.53 | 329.73 | 332.27 | 329.73 | 332.27 | 331.00 | 2.74 | 1.47 | 4 | 12 | 0 | ||
| 1211 | 319.40 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 9.60 | 9.60 | 2 | 12 | -2 | ||
| 1212 | 327.20 | 328.11 | 332.56 | 328.11 | 332.11 | 330.68 | 4.91 | 3.48 | 228 | 3190 | -2 | ||
| 小计 | 82316 | 99406 | 134 | ||||||||||
| 铜 | 1201 | 56580 | 55730 | 56300 | 55730 | 56200 | 56110 | -380 | -470 | 5600 | 15470 | -2190 | |
| 1202 | 56560 | 55500 | 56320 | 55500 | 56240 | 56080 | -320 | -480 | 16688 | 61154 | -1872 | ||
| 1203 | 56150 | 55420 | 56180 | 55300 | 56060 | 55830 | -90 | -320 | 432220 | 232882 | 764 | ||
| 1204 | 56020 | 55340 | 56080 | 55220 | 56040 | 55740 | 20 | -280 | 82772 | 89240 | 5820 | ||
| 1205 | 56030 | 55380 | 56090 | 55200 | 56060 | 55740 | 30 | -290 | 8256 | 21248 | 1142 | ||
| 1206 | 56050 | 55340 | 56080 | 55250 | 56070 | 55840 | 20 | -210 | 1434 | 11250 | 36 | ||
| 1207 | 56000 | 55470 | 56010 | 55440 | 56000 | 55860 | 0 | -140 | 240 | 2442 | -144 | ||
| 1208 | 56050 | 55340 | 56020 | 55340 | 55940 | 55580 | -110 | -470 | 252 | 1910 | 56 | ||
| 1209 | 56140 | 55440 | 56040 | 55400 | 55980 | 55650 | -160 | -490 | 450 | 1736 | 260 | ||
| 1210 | 56250 | 56050 | 56110 | 55980 | 56010 | 56020 | -240 | -230 | 18 | 888 | -12 | ||
| 1211 | 56030 | 55590 | 56050 | 55500 | 56010 | 55820 | -20 | -210 | 20 | 356 | -6 | ||
| 1212 | 56320 | 55010 | 56110 | 55010 | 56080 | 55780 | -240 | -540 | 26 | 154 | 2 | ||
| 小计 | 547976 | 438730 | 3856 | ||||||||||
| 铅 | 1201 | 15275 | 15265 | 15300 | 15205 | 15300 | 15280 | 25 | 5 | 52 | 426 | -42 | |
| 1202 | 15350 | 15270 | 15405 | 15270 | 15370 | 15345 | 20 | -5 | 194 | 1102 | -16 | ||
| 1203 | 15345 | 15280 | 15445 | 15000 | 15320 | 15320 | -25 | -25 | 218 | 782 | 18 | ||
| 1204 | 15380 | 15360 | 15360 | 15340 | 15340 | 15350 | -40 | -30 | 4 | 126 | -2 | ||
| 1205 | 15230 | 15255 | 15255 | 25 | 25 | 6 | 0 | ||||||
| 1206 | 15350 | 15320 | 15320 | -30 | -30 | 4 | 0 | ||||||
| 1207 | 15735 | 15770 | 15770 | 15770 | 15770 | 15770 | 35 | 35 | 2 | 8 | 2 | ||
| 1208 | 15350 | 15380 | 15380 | 30 | 30 | 0 | |||||||
| 1209 | 15895 | 15930 | 15930 | 35 | 35 | 2 | 0 | ||||||
| 1210 | 15565 | 15595 | 15595 | 30 | 30 | 2 | 0 | ||||||
| 1211 | 15565 | 15565 | 15565 | 0 | 0 | 0 | |||||||
| 1212 | 15565 | 15565 | 15565 | 0 | 0 | 0 | |||||||
| 小计 | 470 | 2458 | -40 | ||||||||||
| 螺纹钢 | 1201 | 4314 | 4222 | 4245 | 4156 | 4230 | 4206 | -84 | -108 | 1560 | 5100 | -660 | |
| 1202 | 4294 | 4250 | 4300 | 4244 | 4251 | 4264 | -43 | -30 | 32 | 458 | -16 | ||
| 1203 | 4284 | 4279 | 4279 | 4249 | 4261 | 4265 | -23 | -19 | 22 | 340 | -10 | ||
| 1204 | 4252 | 4230 | 4230 | 4230 | 4230 | 4230 | -22 | -22 | 2 | 530 | -2 | ||
| 1205 | 4196 | 4153 | 4194 | 4145 | 4178 | 4172 | -18 | -24 | 675912 | 706862 | 6546 | ||
| 1206 | 4209 | 4185 | 4205 | 4178 | 4205 | 4189 | -4 | -20 | 76 | 1150 | -28 | ||
| 1207 | 4218 | 4182 | 4203 | 4182 | 4203 | 4189 | -15 | -29 | 18 | 76 | -4 | ||
| 1208 | 4196 | 4182 | 4182 | 4149 | 4149 | 4165 | -47 | -31 | 8 | 72 | 0 | ||
| 1209 | 4169 | 4153 | 4175 | 4148 | 4170 | 4162 | 1 | -7 | 72 | 324 | -6 | ||
| 1210 | 4173 | 4149 | 4178 | 4132 | 4164 | 4157 | -9 | -16 | 14560 | 67008 | 604 | ||
| 1211 | 4194 | 4160 | 4170 | 4160 | 4170 | 4166 | -24 | -28 | 6 | 6 | 0 | ||
| 1212 | 4217 | 4191 | 4191 | -26 | -26 | 2 | 0 | ||||||
| 小计 | 692268 | 781928 | 6424 | ||||||||||
| 锌 | 1201 | 14740 | 14700 | 14780 | 14700 | 14750 | 14735 | 10 | -5 | 2250 | 7320 | -1410 | |
| 1202 | 14805 | 14740 | 14840 | 14700 | 14805 | 14800 | 0 | -5 | 9594 | 49002 | -3304 | ||
| 1203 | 14845 | 14755 | 14905 | 14735 | 14865 | 14850 | 20 | 5 | 164172 | 201276 | -5292 | ||
| 1204 | 14860 | 14755 | 14925 | 14755 | 14890 | 14870 | 30 | 10 | 27312 | 76052 | 1082 | ||
| 1205 | 14885 | 14820 | 14945 | 14780 | 14925 | 14895 | 40 | 10 | 3720 | 24066 | -76 | ||
| 1206 | 14900 | 14815 | 14980 | 14815 | 14960 | 14945 | 60 | 45 | 306 | 4696 | 14 | ||
| 1207 | 15005 | 14865 | 15040 | 14865 | 15040 | 15020 | 35 | 15 | 66 | 532 | 50 | ||
| 1208 | 15085 | 15055 | 15105 | 15040 | 15095 | 15070 | 10 | -15 | 42 | 446 | -10 | ||
| 1209 | 15110 | 15160 | 15180 | 15080 | 15170 | 15155 | 60 | 45 | 18 | 284 | 4 | ||
| 1210 | 15135 | 15155 | 15245 | 15155 | 15205 | 15200 | 70 | 65 | 6 | 142 | 4 | ||
| 1211 | 15280 | 15295 | 15310 | 15295 | 15310 | 15300 | 30 | 20 | 6 | 100 | 0 | ||
| 1212 | 15285 | 15285 | 15285 | 0 | 0 | 30 | 0 | ||||||
| 小计 | 207492 | 363946 | -8938 | ||||||||||
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。
