| 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 | 1202 | 15965 | 15940 | 15945 | 15905 | 15910 | 15930 | -55 | -35 | 3790 | 15570 | -3540 | |
| 1203 | 16085 | 16045 | 16055 | 16010 | 16015 | 16030 | -70 | -55 | 2380 | 38852 | -1096 | ||
| 1204 | 16200 | 16145 | 16175 | 16115 | 16120 | 16145 | -80 | -55 | 8038 | 46620 | -2056 | ||
| 1205 | 16300 | 16225 | 16270 | 16210 | 16215 | 16240 | -85 | -60 | 9326 | 58164 | 3290 | ||
| 1206 | 16405 | 16330 | 16370 | 16310 | 16320 | 16340 | -85 | -65 | 3328 | 24994 | 2002 | ||
| 1207 | 16500 | 16440 | 16440 | 16390 | 16400 | 16400 | -100 | -100 | 240 | 4736 | -40 | ||
| 1208 | 16595 | 16595 | 16595 | 16500 | 16500 | 16530 | -95 | -65 | 70 | 2600 | -6 | ||
| 1209 | 16660 | 16600 | 16600 | 16600 | 16600 | 16600 | -60 | -60 | 12 | 1472 | 0 | ||
| 1210 | 16760 | 16700 | 16710 | 16700 | 16700 | 16700 | -60 | -60 | 6 | 1786 | -4 | ||
| 1211 | 16825 | 16825 | 16825 | 0 | 0 | 154 | 0 | ||||||
| 1212 | 16860 | 16845 | 16845 | 16830 | 16830 | 16830 | -30 | -30 | 18 | 96 | 8 | ||
| 1301 | 16900 | 16900 | 16900 | 0 | 0 | 12 | 0 | ||||||
| 小计 | 27208 | 195056 | -1442 | ||||||||||
| 黄金 | 1202 | 353.00 | 353.00 | 353.00 | 0.00 | 0.00 | 72 | 0 | |||||
| 1203 | 354.71 | 352.79 | 352.79 | -1.92 | -1.92 | 172 | 0 | ||||||
| 1204 | 354.13 | 353.55 | 353.55 | 352.01 | 352.01 | 352.70 | -2.12 | -1.43 | 8 | 148 | 0 | ||
| 1205 | 354.06 | 352.81 | 352.81 | 351.70 | 352.21 | 352.12 | -1.85 | -1.94 | 40 | 168 | 2 | ||
| 1206 | 352.33 | 351.46 | 351.85 | 349.90 | 350.30 | 350.71 | -2.03 | -1.62 | 45314 | 77276 | 64 | ||
| 1207 | 354.30 | 351.97 | 351.97 | 351.97 | 351.97 | 351.97 | -2.33 | -2.33 | 2 | 36 | 2 | ||
| 1208 | 354.28 | 351.92 | 351.92 | 351.92 | 351.92 | 351.92 | -2.36 | -2.36 | 2 | 24 | 0 | ||
| 1209 | 352.69 | 352.69 | 352.69 | 0.00 | 0.00 | 50 | 0 | ||||||
| 1210 | 353.58 | 351.98 | 351.98 | 351.60 | 351.60 | 351.79 | -1.98 | -1.79 | 4 | 16 | -2 | ||
| 1211 | 353.03 | 351.24 | 351.24 | -1.79 | -1.79 | 8 | 0 | ||||||
| 1212 | 353.42 | 352.76 | 352.91 | 350.51 | 351.51 | 351.57 | -1.91 | -1.85 | 710 | 9546 | -20 | ||
| 1301 | 353.42 | 353.42 | 353.42 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 46080 | 87516 | 46 | ||||||||||
| 铜 | 1202 | 59780 | 59500 | 59500 | 59120 | 59260 | 59310 | -520 | -470 | 5930 | 15270 | -2150 | |
| 1203 | 60240 | 60070 | 60070 | 59580 | 59650 | 59760 | -590 | -480 | 16634 | 60404 | -3682 | ||
| 1204 | 60550 | 60150 | 60270 | 59860 | 59940 | 60080 | -610 | -470 | 63810 | 119710 | -9856 | ||
| 1205 | 60800 | 60390 | 60480 | 60040 | 60080 | 60250 | -720 | -550 | 387544 | 183848 | 14858 | ||
| 1206 | 60940 | 60500 | 60590 | 60150 | 60160 | 60380 | -780 | -560 | 39268 | 62698 | 8036 | ||
| 1207 | 61070 | 60650 | 60660 | 60250 | 60330 | 60450 | -740 | -620 | 1714 | 4884 | 494 | ||
| 1208 | 61090 | 60600 | 60660 | 60200 | 60360 | 60480 | -730 | -610 | 814 | 2860 | 168 | ||
| 1209 | 61130 | 60630 | 60740 | 60240 | 60320 | 60420 | -810 | -710 | 642 | 4364 | 94 | ||
| 1210 | 61070 | 60720 | 60720 | 60210 | 60350 | 60380 | -720 | -690 | 190 | 1216 | 82 | ||
| 1211 | 60990 | 60570 | 60570 | 60230 | 60300 | 60390 | -690 | -600 | 122 | 654 | 54 | ||
| 1212 | 61290 | 60750 | 60750 | 60150 | 60320 | 60390 | -970 | -900 | 98 | 460 | 32 | ||
| 1301 | 61110 | 60600 | 60700 | 60330 | 60330 | 60570 | -780 | -540 | 72 | 292 | 28 | ||
| 小计 | 516838 | 456660 | 8158 | ||||||||||
| 铅 | 1202 | 15940 | 15890 | 15940 | -50 | 0 | 354 | 0 | |||||
| 1203 | 16005 | 15955 | 16175 | 15820 | 15820 | 15905 | -185 | -100 | 240 | 1384 | -176 | ||
| 1204 | 16090 | 16040 | 16040 | 15830 | 15870 | 15955 | -220 | -135 | 454 | 1274 | 206 | ||
| 1205 | 16325 | 16185 | 16185 | -140 | -140 | 8 | 0 | ||||||
| 1206 | 16350 | 16200 | 16200 | -150 | -150 | 4 | 0 | ||||||
| 1207 | 16430 | 16350 | 16350 | -80 | -80 | 8 | 0 | ||||||
| 1208 | 16050 | 16600 | 16600 | 16600 | 16600 | 16600 | 550 | 550 | 2 | -2 | |||
| 1209 | 16465 | 16465 | 16465 | 0 | 0 | 4 | 0 | ||||||
| 1210 | 16475 | 17035 | 17035 | 560 | 560 | 2 | 0 | ||||||
| 1211 | 16535 | 17100 | 17100 | 565 | 565 | 0 | |||||||
| 1212 | 16535 | 16535 | 16535 | 0 | 0 | 0 | |||||||
| 1301 | 16535 | 16535 | 16535 | 0 | 0 | 0 | |||||||
| 小计 | 696 | 3038 | 28 | ||||||||||
| 螺纹钢 | 1202 | 4355 | 4350 | 4355 | -5 | 0 | 60 | 0 | |||||
| 1203 | 4253 | 4260 | 4260 | 4260 | 4260 | 4260 | 7 | 7 | 4 | 134 | -4 | ||
| 1204 | 4286 | 4300 | 4300 | 4287 | 4287 | 4291 | 1 | 5 | 6 | 316 | 2 | ||
| 1205 | 4258 | 4250 | 4265 | 4247 | 4252 | 4255 | -6 | -3 | 348404 | 627824 | 15900 | ||
| 1206 | 4277 | 4271 | 4274 | 4271 | 4274 | 4273 | -3 | -4 | 6 | 1538 | 6 | ||
| 1207 | 4277 | 4298 | 4298 | 4298 | 4298 | 4298 | 21 | 21 | 16 | 166 | 0 | ||
| 1208 | 4300 | 4320 | 4320 | 4295 | 4296 | 4301 | -4 | 1 | 8 | 230 | 0 | ||
| 1209 | 4275 | 4270 | 4280 | 4270 | 4272 | 4273 | -3 | -2 | 52 | 224 | -6 | ||
| 1210 | 4273 | 4273 | 4279 | 4261 | 4266 | 4270 | -7 | -3 | 25856 | 118584 | 5998 | ||
| 1211 | 4309 | 4299 | 4299 | -10 | -10 | 8 | 0 | ||||||
| 1212 | 4298 | 4284 | 4284 | -14 | -14 | 6 | 0 | ||||||
| 1301 | 4295 | 4299 | 4304 | 4290 | 4294 | 4297 | -1 | 2 | 16 | 86 | 4 | ||
| 小计 | 374368 | 749176 | 21900 | ||||||||||
| 锌 | 1202 | 15755 | 15620 | 15685 | 15580 | 15610 | 15620 | -145 | -135 | 1360 | 8830 | -190 | |
| 1203 | 15870 | 15805 | 15805 | 15680 | 15700 | 15745 | -170 | -125 | 5508 | 29858 | -2348 | ||
| 1204 | 15990 | 15900 | 15965 | 15790 | 15825 | 15860 | -165 | -130 | 70528 | 108406 | -15474 | ||
| 1205 | 16100 | 16040 | 16055 | 15900 | 15935 | 15965 | -165 | -135 | 182120 | 123746 | 15236 | ||
| 1206 | 16180 | 16135 | 16135 | 16000 | 16035 | 16065 | -145 | -115 | 8460 | 20506 | 2988 | ||
| 1207 | 16260 | 16195 | 16195 | 16080 | 16110 | 16130 | -150 | -130 | 494 | 1614 | 92 | ||
| 1208 | 16315 | 16190 | 16265 | 16140 | 16180 | 16230 | -135 | -85 | 58 | 896 | -2 | ||
| 1209 | 16400 | 16320 | 16355 | 16240 | 16255 | 16295 | -145 | -105 | 46 | 528 | -18 | ||
| 1210 | 16475 | 16475 | 16475 | 16310 | 16315 | 16355 | -160 | -120 | 10 | 240 | 6 | ||
| 1211 | 16500 | 16400 | 16400 | 16385 | 16385 | 16390 | -115 | -110 | 4 | 102 | -4 | ||
| 1212 | 16620 | 16540 | 16555 | 16450 | 16460 | 16505 | -160 | -115 | 10 | 90 | 0 | ||
| 1301 | 16660 | 16580 | 16585 | 16500 | 16510 | 16530 | -150 | -130 | 14 | 78 | 6 | ||
| 小计 | 268612 | 294894 | 292 | ||||||||||
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。
