| 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 | 15990 | 16180 | 16190 | 16010 | 16030 | 16080 | 40 | 90 | 4420 | 19830 | -2570 | |
| 1202 | 15900 | 16095 | 16150 | 15950 | 16000 | 16030 | 100 | 130 | 8234 | 43186 | -3834 | ||
| 1203 | 15850 | 15990 | 16030 | 15890 | 15915 | 15945 | 65 | 95 | 15778 | 60764 | -3002 | ||
| 1204 | 15835 | 15955 | 15985 | 15850 | 15865 | 15910 | 30 | 75 | 13406 | 53114 | -3920 | ||
| 1205 | 15850 | 15945 | 15980 | 15840 | 15865 | 15895 | 15 | 45 | 3748 | 33920 | -518 | ||
| 1206 | 15845 | 15910 | 15960 | 15835 | 15850 | 15890 | 5 | 45 | 766 | 15670 | 254 | ||
| 1207 | 15850 | 15955 | 15955 | 15865 | 15865 | 15920 | 15 | 70 | 196 | 4466 | 46 | ||
| 1208 | 15875 | 16095 | 16095 | 15910 | 15920 | 15940 | 45 | 65 | 148 | 2180 | -4 | ||
| 1209 | 15900 | 16145 | 16145 | 15930 | 15930 | 15975 | 30 | 75 | 54 | 1230 | 8 | ||
| 1210 | 15935 | 16050 | 16050 | 15960 | 15960 | 16005 | 25 | 70 | 38 | 1872 | -18 | ||
| 1211 | 15980 | 16050 | 16050 | 70 | 70 | 104 | 0 | ||||||
| 1212 | 15980 | 15980 | 15980 | 0 | 0 | 0 | |||||||
| 小计 | 46788 | 236336 | -13558 | ||||||||||
| 黄金 | 1201 | 319.00 | 319.00 | 319.00 | 0.00 | 0.00 | 186 | 0 | |||||
| 1202 | 321.00 | 328.32 | 329.60 | 327.01 | 328.00 | 328.06 | 7.00 | 7.06 | 24 | 240 | -14 | ||
| 1203 | 320.96 | 328.65 | 328.84 | 328.26 | 328.84 | 328.60 | 7.88 | 7.64 | 18 | 202 | -6 | ||
| 1204 | 321.58 | 329.66 | 330.34 | 328.48 | 329.66 | 329.29 | 8.08 | 7.71 | 30 | 148 | 2 | ||
| 1205 | 320.52 | 320.52 | 329.04 | 320.52 | 328.43 | 327.82 | 7.91 | 7.30 | 40 | 194 | -8 | ||
| 1206 | 319.24 | 328.98 | 328.98 | 325.67 | 327.30 | 327.11 | 8.06 | 7.87 | 84538 | 94996 | -2976 | ||
| 1207 | 319.38 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 9.12 | 9.12 | 2 | 38 | -2 | ||
| 1208 | 320.34 | 329.48 | 329.48 | 9.14 | 9.14 | 28 | 0 | ||||||
| 1209 | 319.24 | 327.12 | 329.14 | 327.12 | 327.99 | 327.75 | 8.75 | 8.51 | 22 | 22 | 2 | ||
| 1210 | 320.97 | 329.53 | 329.53 | 8.56 | 8.56 | 12 | 0 | ||||||
| 1211 | 319.40 | 319.40 | 319.40 | 0.00 | 0.00 | 14 | 0 | ||||||
| 1212 | 319.50 | 327.91 | 328.50 | 325.94 | 327.20 | 327.20 | 7.70 | 7.70 | 198 | 3192 | -38 | ||
| 小计 | 84872 | 99272 | -3040 | ||||||||||
| 铜 | 1201 | 55460 | 56460 | 56990 | 56100 | 56150 | 56580 | 690 | 1120 | 5568 | 17660 | -2198 | |
| 1202 | 55360 | 56650 | 56980 | 56000 | 56030 | 56560 | 670 | 1200 | 26918 | 63026 | -7000 | ||
| 1203 | 55040 | 56450 | 56680 | 55740 | 55790 | 56150 | 750 | 1110 | 397922 | 232118 | 8492 | ||
| 1204 | 54930 | 56250 | 56550 | 55610 | 55640 | 56020 | 710 | 1090 | 73490 | 83420 | 5894 | ||
| 1205 | 54960 | 56250 | 56550 | 55630 | 55650 | 56030 | 690 | 1070 | 7492 | 20106 | -52 | ||
| 1206 | 54930 | 56300 | 56590 | 55650 | 55700 | 56050 | 770 | 1120 | 1376 | 11214 | 116 | ||
| 1207 | 54830 | 56210 | 56540 | 55700 | 55700 | 56000 | 870 | 1170 | 210 | 2586 | -8 | ||
| 1208 | 54980 | 56490 | 56560 | 55800 | 55800 | 56050 | 820 | 1070 | 168 | 1854 | 50 | ||
| 1209 | 54840 | 56460 | 56460 | 55770 | 55770 | 56140 | 930 | 1300 | 46 | 1476 | -4 | ||
| 1210 | 54900 | 56340 | 56450 | 55800 | 55800 | 56250 | 900 | 1350 | 40 | 900 | -8 | ||
| 1211 | 54940 | 56500 | 56500 | 55820 | 55850 | 56030 | 910 | 1090 | 14 | 362 | 6 | ||
| 1212 | 55180 | 56400 | 56650 | 55990 | 56000 | 56320 | 820 | 1140 | 28 | 152 | 4 | ||
| 小计 | 513272 | 434874 | 5292 | ||||||||||
| 铅 | 1201 | 15185 | 15280 | 15320 | 15250 | 15255 | 15275 | 70 | 90 | 20 | 468 | -10 | |
| 1202 | 15235 | 15405 | 15490 | 15285 | 15310 | 15350 | 75 | 115 | 356 | 1118 | -146 | ||
| 1203 | 15245 | 15430 | 15465 | 15280 | 15280 | 15345 | 35 | 100 | 256 | 764 | 86 | ||
| 1204 | 15275 | 15410 | 15410 | 15360 | 15360 | 15380 | 85 | 105 | 12 | 128 | 4 | ||
| 1205 | 15230 | 15230 | 15230 | 0 | 0 | 6 | 0 | ||||||
| 1206 | 15245 | 15350 | 15350 | 105 | 105 | 4 | 0 | ||||||
| 1207 | 15630 | 15735 | 15735 | 105 | 105 | 6 | 0 | ||||||
| 1208 | 15245 | 15350 | 15350 | 105 | 105 | 0 | |||||||
| 1209 | 15790 | 15895 | 15895 | 105 | 105 | 2 | 0 | ||||||
| 1210 | 15460 | 15565 | 15565 | 105 | 105 | 2 | 0 | ||||||
| 1211 | 15460 | 15460 | 15460 | 0 | 0 | 0 | |||||||
| 1212 | 15460 | 15460 | 15460 | 0 | 0 | 0 | |||||||
| 小计 | 644 | 2498 | -66 | ||||||||||
| 螺纹钢 | 1201 | 4344 | 4331 | 4354 | 4276 | 4276 | 4314 | -68 | -30 | 1562 | 5760 | -1502 | |
| 1202 | 4329 | 4320 | 4324 | 4278 | 4278 | 4294 | -51 | -35 | 108 | 474 | -84 | ||
| 1203 | 4284 | 4327 | 4327 | 4265 | 4265 | 4284 | -19 | 0 | 30 | 350 | -4 | ||
| 1204 | 4269 | 4272 | 4274 | 4220 | 4220 | 4252 | -49 | -17 | 56 | 532 | 0 | ||
| 1205 | 4201 | 4235 | 4236 | 4158 | 4159 | 4196 | -42 | -5 | 750376 | 700316 | 84838 | ||
| 1206 | 4224 | 4300 | 4300 | 4179 | 4179 | 4209 | -45 | -15 | 100 | 1178 | -42 | ||
| 1207 | 4223 | 4249 | 4249 | 4185 | 4185 | 4218 | -38 | -5 | 32 | 80 | 2 | ||
| 1208 | 4201 | 4196 | 4196 | 4196 | 4196 | 4196 | -5 | -5 | 2 | 72 | 0 | ||
| 1209 | 4180 | 4208 | 4208 | 4154 | 4154 | 4169 | -26 | -11 | 200 | 330 | 18 | ||
| 1210 | 4178 | 4208 | 4208 | 4147 | 4148 | 4173 | -30 | -5 | 23746 | 66404 | 10578 | ||
| 1211 | 4199 | 4194 | 4194 | -5 | -5 | 6 | 0 | ||||||
| 1212 | 4222 | 4217 | 4217 | -5 | -5 | 2 | 0 | ||||||
| 小计 | 776212 | 775504 | 93804 | ||||||||||
| 锌 | 1201 | 14650 | 14880 | 14880 | 14680 | 14680 | 14740 | 30 | 90 | 1900 | 8730 | -1550 | |
| 1202 | 14720 | 14950 | 14950 | 14715 | 14740 | 14805 | 20 | 85 | 9246 | 52306 | -3418 | ||
| 1203 | 14750 | 14945 | 14950 | 14755 | 14775 | 14845 | 25 | 95 | 161098 | 206568 | -3492 | ||
| 1204 | 14765 | 14980 | 14980 | 14785 | 14785 | 14860 | 20 | 95 | 28774 | 74970 | 5156 | ||
| 1205 | 14795 | 14995 | 15000 | 14810 | 14810 | 14885 | 15 | 90 | 6850 | 24142 | 2362 | ||
| 1206 | 14835 | 14880 | 15020 | 14840 | 14850 | 14900 | 15 | 65 | 620 | 4682 | 166 | ||
| 1207 | 14890 | 15000 | 15085 | 14970 | 14970 | 15005 | 80 | 115 | 32 | 482 | -2 | ||
| 1208 | 14970 | 15085 | 15085 | 115 | 115 | 456 | 0 | ||||||
| 1209 | 15040 | 15200 | 15200 | 15040 | 15040 | 15110 | 0 | 70 | 14 | 280 | -2 | ||
| 1210 | 15060 | 15245 | 15245 | 15100 | 15110 | 15135 | 50 | 75 | 14 | 138 | 0 | ||
| 1211 | 15220 | 15410 | 15410 | 15220 | 15225 | 15280 | 5 | 60 | 16 | 100 | -2 | ||
| 1212 | 15235 | 15360 | 15360 | 15210 | 15305 | 15285 | 70 | 50 | 8 | 30 | -2 | ||
| 小计 | 208572 | 372884 | -784 | ||||||||||
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。
