| 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 | 15960 | 16040 | 16100 | 15900 | 16080 | 15990 | 120 | 30 | 7416 | 22400 | 192 | |
| 1202 | 15905 | 15955 | 15960 | 15850 | 15880 | 15900 | -25 | -5 | 4106 | 47020 | -1092 | ||
| 1203 | 15840 | 15900 | 15900 | 15810 | 15845 | 15850 | 5 | 10 | 10552 | 63766 | 694 | ||
| 1204 | 15825 | 15870 | 15895 | 15805 | 15810 | 15835 | -15 | 10 | 8840 | 57034 | -1270 | ||
| 1205 | 15825 | 15850 | 15880 | 15815 | 15840 | 15850 | 15 | 25 | 4048 | 34438 | 1536 | ||
| 1206 | 15825 | 15875 | 15875 | 15825 | 15855 | 15845 | 30 | 20 | 334 | 15416 | -24 | ||
| 1207 | 15835 | 15875 | 15875 | 15820 | 15860 | 15850 | 25 | 15 | 234 | 4420 | -4 | ||
| 1208 | 15855 | 15880 | 15905 | 15870 | 15870 | 15875 | 15 | 20 | 10 | 2184 | 2 | ||
| 1209 | 15875 | 15895 | 15935 | 15895 | 15895 | 15900 | 20 | 25 | 10 | 1222 | 4 | ||
| 1210 | 15885 | 15915 | 15960 | 15915 | 15960 | 15935 | 75 | 50 | 4 | 1890 | 0 | ||
| 1211 | 15980 | 15980 | 15980 | 0 | 0 | 104 | 0 | ||||||
| 1212 | 15980 | 15980 | 15980 | 0 | 0 | 0 | |||||||
| 小计 | 35554 | 249894 | 38 | ||||||||||
| 黄金 | 1201 | 320.46 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -1.46 | -1.46 | 30 | 186 | -26 | |
| 1202 | 318.37 | 321.08 | 321.08 | 320.89 | 321.08 | 321.00 | 2.71 | 2.63 | 10 | 254 | -4 | ||
| 1203 | 318.95 | 320.60 | 321.69 | 320.13 | 321.69 | 320.96 | 2.74 | 2.01 | 24 | 208 | 0 | ||
| 1204 | 319.66 | 321.50 | 321.70 | 321.50 | 321.70 | 321.58 | 2.04 | 1.92 | 10 | 146 | -4 | ||
| 1205 | 318.22 | 317.89 | 321.13 | 317.89 | 319.13 | 320.52 | 0.91 | 2.30 | 342 | 202 | -20 | ||
| 1206 | 317.23 | 317.80 | 320.20 | 317.60 | 319.45 | 319.24 | 2.22 | 2.01 | 97682 | 97972 | -18172 | ||
| 1207 | 317.17 | 319.38 | 319.38 | 319.38 | 319.38 | 319.38 | 2.21 | 2.21 | 2 | 40 | 2 | ||
| 1208 | 318.26 | 320.65 | 320.65 | 320.03 | 320.03 | 320.34 | 1.77 | 2.08 | 4 | 28 | 0 | ||
| 1209 | 316.68 | 319.79 | 319.79 | 318.59 | 319.61 | 319.24 | 2.93 | 2.56 | 12 | 20 | 4 | ||
| 1210 | 318.40 | 320.97 | 320.97 | 2.57 | 2.57 | 12 | 0 | ||||||
| 1211 | 316.84 | 319.40 | 319.40 | 2.56 | 2.56 | 14 | 0 | ||||||
| 1212 | 316.49 | 317.83 | 319.96 | 317.83 | 319.88 | 319.50 | 3.39 | 3.01 | 2226 | 3230 | 596 | ||
| 小计 | 100342 | 102312 | -17624 | ||||||||||
| 铜 | 1201 | 54860 | 54750 | 55750 | 54750 | 54800 | 55460 | -60 | 600 | 7790 | 19858 | -1104 | |
| 1202 | 54620 | 55040 | 55730 | 54950 | 55650 | 55360 | 1030 | 740 | 25586 | 70026 | -5812 | ||
| 1203 | 54320 | 54800 | 55410 | 54660 | 55360 | 55040 | 1040 | 720 | 482018 | 223626 | -23992 | ||
| 1204 | 54200 | 54660 | 55290 | 54550 | 55250 | 54930 | 1050 | 730 | 60544 | 77526 | 4676 | ||
| 1205 | 54180 | 54560 | 55300 | 54560 | 55270 | 54960 | 1090 | 780 | 6674 | 20158 | -34 | ||
| 1206 | 54190 | 54510 | 55340 | 54510 | 55250 | 54930 | 1060 | 740 | 3156 | 11098 | 944 | ||
| 1207 | 54190 | 54590 | 55410 | 54590 | 55410 | 54830 | 1220 | 640 | 262 | 2594 | 78 | ||
| 1208 | 54230 | 54920 | 55450 | 54720 | 55450 | 54980 | 1220 | 750 | 34 | 1804 | -6 | ||
| 1209 | 54310 | 55090 | 55270 | 54630 | 55270 | 54840 | 960 | 530 | 134 | 1480 | 16 | ||
| 1210 | 54350 | 55140 | 55400 | 54780 | 55400 | 54900 | 1050 | 550 | 26 | 908 | -4 | ||
| 1211 | 54230 | 55190 | 55400 | 54780 | 55400 | 54940 | 1170 | 710 | 14 | 356 | -10 | ||
| 1212 | 54260 | 55220 | 55250 | 54910 | 55250 | 55180 | 990 | 920 | 16 | 148 | 0 | ||
| 小计 | 586254 | 429582 | -25248 | ||||||||||
| 铅 | 1201 | 15050 | 15150 | 15250 | 15145 | 15250 | 15185 | 200 | 135 | 56 | 478 | -40 | |
| 1202 | 15055 | 15240 | 15290 | 15180 | 15285 | 15235 | 230 | 180 | 256 | 1264 | -12 | ||
| 1203 | 15060 | 15180 | 15290 | 15180 | 15290 | 15245 | 230 | 185 | 252 | 678 | 6 | ||
| 1204 | 15085 | 15275 | 15275 | 15275 | 15275 | 15275 | 190 | 190 | 4 | 124 | 0 | ||
| 1205 | 15145 | 15230 | 15230 | 85 | 85 | 6 | 0 | ||||||
| 1206 | 15245 | 15245 | 15245 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15440 | 15630 | 15630 | 190 | 190 | 6 | 0 | ||||||
| 1208 | 15060 | 15245 | 15245 | 185 | 185 | 0 | |||||||
| 1209 | 15595 | 15790 | 15790 | 195 | 195 | 2 | 0 | ||||||
| 1210 | 15270 | 15460 | 15460 | 190 | 190 | 2 | 0 | ||||||
| 1211 | 15270 | 15270 | 15270 | 0 | 0 | 0 | |||||||
| 1212 | 15270 | 15270 | 15270 | 0 | 0 | 0 | |||||||
| 小计 | 568 | 2564 | -46 | ||||||||||
| 螺纹钢 | 1201 | 4430 | 4383 | 4398 | 4301 | 4331 | 4344 | -99 | -86 | 1952 | 7262 | -810 | |
| 1202 | 4348 | 4313 | 4340 | 4313 | 4339 | 4329 | -9 | -19 | 20 | 558 | -10 | ||
| 1203 | 4296 | 4293 | 4306 | 4279 | 4280 | 4284 | -16 | -12 | 146 | 354 | 28 | ||
| 1204 | 4306 | 4271 | 4280 | 4223 | 4280 | 4269 | -26 | -37 | 76 | 532 | -18 | ||
| 1205 | 4220 | 4202 | 4214 | 4186 | 4210 | 4201 | -10 | -19 | 658394 | 615478 | -5786 | ||
| 1206 | 4235 | 4227 | 4234 | 4216 | 4234 | 4224 | -1 | -11 | 14 | 1220 | 4 | ||
| 1207 | 4237 | 4240 | 4240 | 4212 | 4223 | 4223 | -14 | -14 | 8 | 78 | 2 | ||
| 1208 | 4210 | 4208 | 4208 | 4196 | 4196 | 4201 | -14 | -9 | 12 | 72 | -2 | ||
| 1209 | 4198 | 4195 | 4195 | 4171 | 4184 | 4180 | -14 | -18 | 100 | 312 | -12 | ||
| 1210 | 4195 | 4190 | 4191 | 4166 | 4180 | 4178 | -15 | -17 | 19244 | 55826 | 8184 | ||
| 1211 | 4205 | 4199 | 4199 | -6 | -6 | 6 | 0 | ||||||
| 1212 | 4222 | 4222 | 4222 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 679966 | 681700 | 1580 | ||||||||||
| 锌 | 1201 | 14490 | 14595 | 14750 | 13730 | 14750 | 14650 | 260 | 160 | 1956 | 10280 | -1104 | |
| 1202 | 14560 | 14630 | 14785 | 14630 | 14765 | 14720 | 205 | 160 | 18272 | 55724 | -6006 | ||
| 1203 | 14565 | 14670 | 14825 | 14650 | 14795 | 14750 | 230 | 185 | 196914 | 210060 | -26664 | ||
| 1204 | 14585 | 14695 | 14830 | 14665 | 14820 | 14765 | 235 | 180 | 32148 | 69814 | 6548 | ||
| 1205 | 14615 | 14675 | 14865 | 14675 | 14835 | 14795 | 220 | 180 | 4088 | 21780 | 252 | ||
| 1206 | 14665 | 14745 | 14885 | 14740 | 14845 | 14835 | 180 | 170 | 882 | 4516 | 262 | ||
| 1207 | 14720 | 14880 | 14910 | 14875 | 14900 | 14890 | 180 | 170 | 56 | 484 | 8 | ||
| 1208 | 14815 | 14970 | 15030 | 14905 | 15030 | 14970 | 215 | 155 | 36 | 456 | 22 | ||
| 1209 | 14855 | 15030 | 15075 | 15010 | 15045 | 15040 | 190 | 185 | 44 | 282 | 6 | ||
| 1210 | 14915 | 15005 | 15115 | 15005 | 15115 | 15060 | 200 | 145 | 4 | 138 | -2 | ||
| 1211 | 15040 | 15295 | 15295 | 15180 | 15180 | 15220 | 140 | 180 | 14 | 102 | 8 | ||
| 1212 | 15075 | 15245 | 15245 | 15220 | 15220 | 15235 | 145 | 160 | 8 | 32 | 6 | ||
| 小计 | 254422 | 373668 | -26664 | ||||||||||
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。
