| 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 | 15975 | 15940 | 15980 | 15940 | 15955 | 15965 | -20 | -10 | 4010 | 19110 | -3330 | |
| 1203 | 16120 | 16090 | 16095 | 16075 | 16085 | 16085 | -35 | -35 | 3594 | 39948 | 1014 | ||
| 1204 | 16235 | 16180 | 16225 | 16180 | 16190 | 16200 | -45 | -35 | 7640 | 48676 | -1126 | ||
| 1205 | 16330 | 16305 | 16325 | 16260 | 16290 | 16300 | -40 | -30 | 10386 | 54874 | 1438 | ||
| 1206 | 16435 | 16390 | 16435 | 16335 | 16390 | 16405 | -45 | -30 | 2548 | 22992 | 156 | ||
| 1207 | 16515 | 16500 | 16505 | 16485 | 16485 | 16500 | -30 | -15 | 46 | 4776 | -24 | ||
| 1208 | 16605 | 16590 | 16600 | 16590 | 16600 | 16595 | -5 | -10 | 14 | 2606 | 0 | ||
| 1209 | 16650 | 16650 | 16665 | 16650 | 16665 | 16660 | 15 | 10 | 14 | 1472 | -6 | ||
| 1210 | 16760 | 16760 | 16760 | 0 | 0 | 1790 | 0 | ||||||
| 1211 | 16825 | 16825 | 16825 | 0 | 0 | 154 | 0 | ||||||
| 1212 | 16860 | 16860 | 16860 | 0 | 0 | 88 | 0 | ||||||
| 1301 | 16870 | 16900 | 16900 | 30 | 30 | 12 | 0 | ||||||
| 小计 | 28252 | 196498 | -1878 | ||||||||||
| 黄金 | 1202 | 353.00 | 353.00 | 353.00 | 0.00 | 0.00 | 72 | 0 | |||||
| 1203 | 355.41 | 354.71 | 354.71 | -0.70 | -0.70 | 172 | 0 | ||||||
| 1204 | 355.35 | 354.00 | 354.89 | 353.90 | 354.89 | 354.13 | -0.46 | -1.22 | 12 | 148 | 6 | ||
| 1205 | 355.27 | 353.25 | 354.46 | 353.25 | 354.32 | 354.06 | -0.95 | -1.21 | 58 | 166 | 2 | ||
| 1206 | 353.42 | 351.79 | 353.18 | 351.34 | 352.56 | 352.33 | -0.86 | -1.09 | 47128 | 77212 | -886 | ||
| 1207 | 355.40 | 354.30 | 354.30 | -1.10 | -1.10 | 34 | 0 | ||||||
| 1208 | 353.68 | 354.28 | 354.28 | 354.28 | 354.28 | 354.28 | 0.60 | 0.60 | 2 | 24 | 0 | ||
| 1209 | 353.96 | 352.50 | 353.09 | 352.50 | 353.09 | 352.69 | -0.87 | -1.27 | 6 | 50 | -2 | ||
| 1210 | 360.70 | 353.30 | 353.80 | 353.24 | 353.80 | 353.58 | -6.90 | -7.12 | 10 | 18 | 8 | ||
| 1211 | 361.84 | 353.03 | 353.03 | 353.03 | 353.03 | 353.03 | -8.81 | -8.81 | 2 | 8 | 0 | ||
| 1212 | 354.72 | 353.80 | 354.28 | 352.91 | 353.57 | 353.42 | -1.15 | -1.30 | 638 | 9566 | 0 | ||
| 1301 | 354.72 | 354.72 | 354.72 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 47856 | 87470 | -872 | ||||||||||
| 铜 | 1202 | 60710 | 59610 | 60020 | 59610 | 59800 | 59780 | -910 | -930 | 5810 | 17420 | -3100 | |
| 1203 | 61120 | 60500 | 60550 | 59960 | 60230 | 60240 | -890 | -880 | 18406 | 64086 | -1108 | ||
| 1204 | 61490 | 60680 | 60920 | 60230 | 60530 | 60550 | -960 | -940 | 89628 | 129566 | -6794 | ||
| 1205 | 61760 | 61010 | 61150 | 60450 | 60770 | 60800 | -990 | -960 | 448406 | 168990 | 1986 | ||
| 1206 | 61940 | 61110 | 61270 | 60610 | 60920 | 60940 | -1020 | -1000 | 43024 | 54662 | 4166 | ||
| 1207 | 62050 | 61810 | 61810 | 60750 | 61030 | 61070 | -1020 | -980 | 1178 | 4390 | 112 | ||
| 1208 | 62140 | 61350 | 61430 | 60800 | 61060 | 61090 | -1080 | -1050 | 236 | 2692 | 2 | ||
| 1209 | 61990 | 61240 | 61420 | 60800 | 61090 | 61130 | -900 | -860 | 148 | 4270 | -6 | ||
| 1210 | 62170 | 61240 | 61350 | 60770 | 61200 | 61070 | -970 | -1100 | 68 | 1134 | -2 | ||
| 1211 | 62070 | 60990 | 61350 | 60720 | 61120 | 60990 | -950 | -1080 | 16 | 600 | 4 | ||
| 1212 | 62200 | 61000 | 61560 | 61000 | 61220 | 61290 | -980 | -910 | 22 | 428 | -10 | ||
| 1301 | 62140 | 60990 | 61360 | 60960 | 61350 | 61110 | -790 | -1030 | 72 | 264 | 24 | ||
| 小计 | 607014 | 448502 | -4726 | ||||||||||
| 铅 | 1202 | 15950 | 15940 | 16050 | 15890 | 15890 | 15940 | -60 | -10 | 40 | 354 | -20 | |
| 1203 | 16125 | 16040 | 16100 | 15920 | 16015 | 16005 | -110 | -120 | 176 | 1560 | -106 | ||
| 1204 | 16210 | 16080 | 16190 | 16040 | 16090 | 16090 | -120 | -120 | 238 | 1068 | 66 | ||
| 1205 | 16330 | 16325 | 16325 | -5 | -5 | 8 | 0 | ||||||
| 1206 | 16470 | 16350 | 16350 | -120 | -120 | 4 | 0 | ||||||
| 1207 | 16550 | 16430 | 16430 | -120 | -120 | 8 | 0 | ||||||
| 1208 | 16170 | 16050 | 16050 | -120 | -120 | 2 | 0 | ||||||
| 1209 | 16465 | 16465 | 16465 | 0 | 0 | 4 | 0 | ||||||
| 1210 | 16595 | 16475 | 16475 | -120 | -120 | 2 | 0 | ||||||
| 1211 | 16660 | 16535 | 16535 | -125 | -125 | 0 | |||||||
| 1212 | 16660 | 16660 | 16660 | 0 | 0 | 0 | |||||||
| 1301 | 16660 | 16660 | 16660 | 0 | 0 | 0 | |||||||
| 小计 | 454 | 3010 | -60 | ||||||||||
| 螺纹钢 | 1202 | 4355 | 4350 | 4355 | -5 | 0 | 60 | 0 | |||||
| 1203 | 4305 | 4253 | 4253 | 4253 | 4253 | 4253 | -52 | -52 | 2 | 138 | -2 | ||
| 1204 | 4323 | 4260 | 4304 | 4260 | 4302 | 4286 | -21 | -37 | 20 | 314 | -4 | ||
| 1205 | 4294 | 4267 | 4279 | 4240 | 4261 | 4258 | -33 | -36 | 563756 | 611924 | 28934 | ||
| 1206 | 4313 | 4262 | 4280 | 4262 | 4279 | 4277 | -34 | -36 | 32 | 1532 | 10 | ||
| 1207 | 4325 | 4297 | 4297 | 4275 | 4275 | 4277 | -50 | -48 | 18 | 166 | 10 | ||
| 1208 | 4347 | 4298 | 4310 | 4294 | 4310 | 4300 | -37 | -47 | 10 | 230 | -2 | ||
| 1209 | 4312 | 4279 | 4290 | 4261 | 4282 | 4275 | -30 | -37 | 136 | 230 | 24 | ||
| 1210 | 4306 | 4270 | 4287 | 4259 | 4273 | 4273 | -33 | -33 | 53344 | 112586 | 10790 | ||
| 1211 | 4329 | 4309 | 4309 | -20 | -20 | 8 | 0 | ||||||
| 1212 | 4336 | 4298 | 4298 | 4298 | 4298 | 4298 | -38 | -38 | 2 | 6 | -2 | ||
| 1301 | 4327 | 4295 | 4302 | 4288 | 4302 | 4295 | -25 | -32 | 40 | 82 | 24 | ||
| 小计 | 617360 | 727276 | 39782 | ||||||||||
| 锌 | 1202 | 15930 | 15825 | 15840 | 15700 | 15770 | 15755 | -160 | -175 | 1380 | 9020 | -90 | |
| 1203 | 16060 | 16000 | 16000 | 15785 | 15880 | 15870 | -180 | -190 | 5232 | 32206 | -1444 | ||
| 1204 | 16170 | 15950 | 16100 | 15900 | 15995 | 15990 | -175 | -180 | 91276 | 123880 | -10060 | ||
| 1205 | 16265 | 16080 | 16200 | 16005 | 16115 | 16100 | -150 | -165 | 160096 | 108510 | 15364 | ||
| 1206 | 16350 | 16100 | 16280 | 16090 | 16195 | 16180 | -155 | -170 | 5620 | 17518 | 478 | ||
| 1207 | 16420 | 16270 | 16375 | 16210 | 16280 | 16260 | -140 | -160 | 154 | 1522 | 54 | ||
| 1208 | 16500 | 16295 | 16385 | 16255 | 16380 | 16315 | -120 | -185 | 84 | 898 | -4 | ||
| 1209 | 16575 | 16450 | 16450 | 16350 | 16450 | 16400 | -125 | -175 | 26 | 546 | -4 | ||
| 1210 | 16670 | 16405 | 16545 | 16405 | 16545 | 16475 | -125 | -195 | 4 | 234 | -2 | ||
| 1211 | 16700 | 16500 | 16500 | -200 | -200 | 106 | 0 | ||||||
| 1212 | 16685 | 16620 | 16625 | 16620 | 16625 | 16620 | -60 | -65 | 4 | 90 | 4 | ||
| 1301 | 16820 | 16660 | 16660 | 16660 | 16660 | 16660 | -160 | -160 | 2 | 72 | 0 | ||
| 小计 | 263878 | 294602 | 4296 | ||||||||||
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。
