| 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 | 16035 | 15950 | 15985 | 15925 | 15950 | 15960 | -85 | -75 | 2842 | 22208 | -2324 | |
| 1202 | 15970 | 15905 | 15925 | 15850 | 15910 | 15905 | -60 | -65 | 3784 | 48112 | -1476 | ||
| 1203 | 15900 | 15800 | 16000 | 15770 | 15855 | 15840 | -45 | -60 | 10910 | 63072 | -1534 | ||
| 1204 | 15880 | 15800 | 15855 | 15760 | 15845 | 15825 | -35 | -55 | 6626 | 58304 | -714 | ||
| 1205 | 15880 | 15800 | 15850 | 15785 | 15840 | 15825 | -40 | -55 | 3472 | 32902 | 1294 | ||
| 1206 | 15885 | 15800 | 15845 | 15785 | 15820 | 15825 | -65 | -60 | 2418 | 15440 | 1592 | ||
| 1207 | 15875 | 15790 | 15850 | 15790 | 15805 | 15835 | -70 | -40 | 190 | 4424 | 66 | ||
| 1208 | 15900 | 15855 | 15855 | 15855 | 15855 | 15855 | -45 | -45 | 2 | 2182 | -2 | ||
| 1209 | 15930 | 15875 | 15880 | 15875 | 15880 | 15875 | -50 | -55 | 4 | 1218 | 0 | ||
| 1210 | 15935 | 15880 | 15900 | 15880 | 15895 | 15885 | -40 | -50 | 66 | 1890 | 6 | ||
| 1211 | 15945 | 16085 | 16085 | 15930 | 15930 | 15980 | -15 | 35 | 14 | 104 | 4 | ||
| 1212 | 15945 | 15945 | 15945 | 0 | 0 | 0 | |||||||
| 小计 | 30328 | 249856 | -3088 | ||||||||||
| 黄金 | 1201 | 325.24 | 320.46 | 320.46 | -4.78 | -4.78 | 212 | 0 | |||||
| 1202 | 325.84 | 317.92 | 319.17 | 317.57 | 318.04 | 318.37 | -7.80 | -7.47 | 12 | 258 | -4 | ||
| 1203 | 326.42 | 318.26 | 319.52 | 316.80 | 316.80 | 318.95 | -9.62 | -7.47 | 42 | 208 | 6 | ||
| 1204 | 327.07 | 319.60 | 319.70 | 319.60 | 319.70 | 319.66 | -7.37 | -7.41 | 6 | 150 | 6 | ||
| 1205 | 325.75 | 319.00 | 319.00 | 316.42 | 317.43 | 318.22 | -8.32 | -7.53 | 102 | 222 | 20 | ||
| 1206 | 324.52 | 318.00 | 318.49 | 315.93 | 316.00 | 317.23 | -8.52 | -7.29 | 75388 | 116144 | 7822 | ||
| 1207 | 325.86 | 317.17 | 317.17 | 317.17 | 317.17 | 317.17 | -8.69 | -8.69 | 2 | 38 | -2 | ||
| 1208 | 324.98 | 318.26 | 318.26 | -6.72 | -6.72 | 28 | 0 | ||||||
| 1209 | 324.53 | 314.09 | 319.28 | 314.09 | 319.28 | 316.68 | -5.25 | -7.85 | 20 | 16 | 2 | ||
| 1210 | 326.29 | 318.40 | 318.40 | -7.89 | -7.89 | 12 | 0 | ||||||
| 1211 | 324.69 | 316.84 | 316.84 | -7.85 | -7.85 | 14 | 0 | ||||||
| 1212 | 323.70 | 318.06 | 318.25 | 315.53 | 315.53 | 316.49 | -8.17 | -7.21 | 1296 | 2634 | -352 | ||
| 小计 | 76868 | 119936 | 7498 | ||||||||||
| 铜 | 1201 | 55710 | 55350 | 55350 | 54670 | 54750 | 54860 | -960 | -850 | 7334 | 20962 | -2764 | |
| 1202 | 55500 | 54520 | 54820 | 54400 | 54530 | 54620 | -970 | -880 | 21704 | 75838 | -7194 | ||
| 1203 | 55270 | 54220 | 54550 | 54070 | 54220 | 54320 | -1050 | -950 | 361456 | 247618 | 1354 | ||
| 1204 | 55160 | 54060 | 54410 | 53960 | 54120 | 54200 | -1040 | -960 | 46586 | 72850 | 4572 | ||
| 1205 | 55170 | 54000 | 54410 | 53960 | 54110 | 54180 | -1060 | -990 | 5534 | 20192 | 968 | ||
| 1206 | 55130 | 54000 | 54440 | 54000 | 54110 | 54190 | -1020 | -940 | 1186 | 10154 | 310 | ||
| 1207 | 55140 | 54390 | 54400 | 53930 | 54130 | 54190 | -1010 | -950 | 224 | 2516 | 66 | ||
| 1208 | 55220 | 54150 | 54480 | 53900 | 54160 | 54230 | -1060 | -990 | 88 | 1810 | 50 | ||
| 1209 | 55200 | 54300 | 54480 | 54000 | 54080 | 54310 | -1120 | -890 | 88 | 1464 | 24 | ||
| 1210 | 55390 | 54400 | 54500 | 54200 | 54200 | 54350 | -1190 | -1040 | 28 | 912 | 2 | ||
| 1211 | 55350 | 54400 | 54510 | 54080 | 54200 | 54230 | -1150 | -1120 | 44 | 366 | 16 | ||
| 1212 | 55260 | 54330 | 54400 | 54140 | 54270 | 54260 | -990 | -1000 | 50 | 148 | 24 | ||
| 小计 | 444322 | 454830 | -2572 | ||||||||||
| 铅 | 1201 | 15130 | 15050 | 15065 | 15000 | 15065 | 15050 | -65 | -80 | 280 | 518 | -38 | |
| 1202 | 15180 | 15010 | 15120 | 14910 | 15095 | 15055 | -85 | -125 | 210 | 1276 | -20 | ||
| 1203 | 15190 | 15000 | 15105 | 15000 | 15065 | 15060 | -125 | -130 | 116 | 672 | 30 | ||
| 1204 | 15215 | 15075 | 15110 | 15075 | 15110 | 15085 | -105 | -130 | 6 | 124 | 2 | ||
| 1205 | 15165 | 15145 | 15145 | -20 | -20 | 6 | 0 | ||||||
| 1206 | 15375 | 15245 | 15245 | -130 | -130 | 4 | 0 | ||||||
| 1207 | 15575 | 15440 | 15440 | -135 | -135 | 6 | 0 | ||||||
| 1208 | 15190 | 15060 | 15060 | -130 | -130 | 0 | |||||||
| 1209 | 15730 | 15595 | 15595 | -135 | -135 | 2 | 0 | ||||||
| 1210 | 15400 | 15270 | 15270 | -130 | -130 | 2 | 0 | ||||||
| 1211 | 15400 | 15400 | 15400 | 0 | 0 | 0 | |||||||
| 1212 | 15400 | 15400 | 15400 | 0 | 0 | 0 | |||||||
| 小计 | 612 | 2610 | -26 | ||||||||||
| 螺纹钢 | 1201 | 4491 | 4480 | 4480 | 4366 | 4383 | 4430 | -108 | -61 | 4692 | 8072 | -1636 | |
| 1202 | 4359 | 4351 | 4357 | 4340 | 4357 | 4348 | -2 | -11 | 36 | 568 | -16 | ||
| 1203 | 4331 | 4263 | 4316 | 4263 | 4300 | 4296 | -31 | -35 | 64 | 326 | 2 | ||
| 1204 | 4312 | 4305 | 4317 | 4271 | 4302 | 4306 | -10 | -6 | 120 | 550 | 92 | ||
| 1205 | 4230 | 4220 | 4233 | 4198 | 4201 | 4220 | -29 | -10 | 498938 | 621264 | -8782 | ||
| 1206 | 4239 | 4245 | 4252 | 4224 | 4224 | 4235 | -15 | -4 | 60 | 1216 | -26 | ||
| 1207 | 4240 | 4239 | 4240 | 4230 | 4240 | 4237 | 0 | -3 | 8 | 76 | -4 | ||
| 1208 | 4210 | 4210 | 4210 | 0 | 0 | 74 | 0 | ||||||
| 1209 | 4226 | 4224 | 4227 | 4151 | 4185 | 4198 | -41 | -28 | 184 | 324 | 12 | ||
| 1210 | 4209 | 4201 | 4206 | 4180 | 4185 | 4195 | -24 | -14 | 15980 | 47642 | 7146 | ||
| 1211 | 4205 | 4205 | 4205 | 0 | 0 | 6 | 0 | ||||||
| 1212 | 4227 | 4222 | 4222 | -5 | -5 | 2 | 0 | ||||||
| 小计 | 520082 | 680120 | -3212 | ||||||||||
| 锌 | 1201 | 14665 | 14410 | 14550 | 14410 | 14495 | 14490 | -170 | -175 | 2132 | 11384 | -1068 | |
| 1202 | 14720 | 14495 | 14605 | 14435 | 14545 | 14560 | -175 | -160 | 14846 | 61730 | -6556 | ||
| 1203 | 14730 | 14460 | 14625 | 14455 | 14575 | 14565 | -155 | -165 | 190856 | 236724 | 9324 | ||
| 1204 | 14760 | 14500 | 14650 | 14460 | 14585 | 14585 | -175 | -175 | 28268 | 63266 | 9508 | ||
| 1205 | 14795 | 14480 | 14680 | 14480 | 14650 | 14615 | -145 | -180 | 7588 | 21528 | 2922 | ||
| 1206 | 14840 | 14705 | 14730 | 14580 | 14685 | 14665 | -155 | -175 | 690 | 4254 | 376 | ||
| 1207 | 14910 | 14745 | 14745 | 14700 | 14740 | 14720 | -170 | -190 | 32 | 476 | 6 | ||
| 1208 | 14980 | 14850 | 14850 | 14775 | 14810 | 14815 | -170 | -165 | 22 | 434 | 4 | ||
| 1209 | 15035 | 14730 | 15025 | 14730 | 15025 | 14855 | -10 | -180 | 42 | 276 | 8 | ||
| 1210 | 15080 | 14750 | 15000 | 14750 | 14900 | 14915 | -180 | -165 | 16 | 140 | 6 | ||
| 1211 | 15170 | 15065 | 15065 | 15010 | 15010 | 15040 | -160 | -130 | 16 | 94 | -2 | ||
| 1212 | 15260 | 15100 | 15155 | 15005 | 15055 | 15075 | -205 | -185 | 16 | 26 | 6 | ||
| 小计 | 244524 | 400332 | 14534 | ||||||||||
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。
