| 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 | 16000 | 15960 | 15960 | 15920 | 15930 | 15950 | -70 | -50 | 2440 | 24030 | -2200 | |
| 1203 | 16130 | 16110 | 16110 | 16050 | 16050 | 16060 | -80 | -70 | 3230 | 36672 | 652 | ||
| 1204 | 16240 | 16200 | 16210 | 16140 | 16145 | 16165 | -95 | -75 | 9300 | 55778 | -1256 | ||
| 1205 | 16340 | 16280 | 16305 | 16225 | 16240 | 16260 | -100 | -80 | 10292 | 47222 | 1288 | ||
| 1206 | 16430 | 16365 | 16385 | 16325 | 16335 | 16350 | -95 | -80 | 3666 | 21982 | 1144 | ||
| 1207 | 16500 | 16450 | 16450 | 16400 | 16410 | 16420 | -90 | -80 | 110 | 4900 | 10 | ||
| 1208 | 16560 | 16505 | 16530 | 16505 | 16530 | 16515 | -30 | -45 | 8 | 2602 | 4 | ||
| 1209 | 16630 | 16630 | 16630 | 0 | 0 | 1488 | 0 | ||||||
| 1210 | 16685 | 16670 | 16670 | 16655 | 16655 | 16665 | -30 | -20 | 28 | 1804 | -8 | ||
| 1211 | 16720 | 16720 | 16720 | 0 | 0 | 158 | 0 | ||||||
| 1212 | 16815 | 16765 | 16775 | 16765 | 16775 | 16770 | -40 | -45 | 6 | 72 | 0 | ||
| 1301 | 16855 | 16795 | 16795 | 16795 | 16795 | 16795 | -60 | -60 | 2 | 10 | 2 | ||
| 小计 | 29082 | 196718 | -364 | ||||||||||
| 黄金 | 1202 | 353.00 | 353.00 | 353.00 | 0.00 | 0.00 | 72 | 0 | |||||
| 1203 | 355.18 | 355.18 | 355.18 | 352.89 | 352.89 | 354.03 | -2.29 | -1.15 | 8 | 174 | 0 | ||
| 1204 | 356.02 | 353.94 | 354.48 | 353.89 | 353.90 | 354.03 | -2.12 | -1.99 | 12 | 142 | -2 | ||
| 1205 | 355.46 | 353.23 | 354.22 | 352.92 | 354.14 | 353.52 | -1.32 | -1.94 | 68 | 180 | 2 | ||
| 1206 | 353.75 | 351.20 | 352.63 | 351.08 | 352.63 | 351.85 | -1.12 | -1.90 | 56500 | 75158 | -1222 | ||
| 1207 | 354.70 | 351.97 | 353.16 | 351.97 | 353.16 | 352.56 | -1.54 | -2.14 | 4 | 30 | 0 | ||
| 1208 | 354.03 | 351.89 | 351.89 | -2.14 | -2.14 | 22 | 0 | ||||||
| 1209 | 347.43 | 350.96 | 351.99 | 350.96 | 351.24 | 351.32 | 3.81 | 3.89 | 12 | 54 | -2 | ||
| 1210 | 354.57 | 358.54 | 358.54 | 3.97 | 3.97 | 10 | 0 | ||||||
| 1211 | 355.70 | 359.68 | 359.68 | 3.98 | 3.98 | 8 | 0 | ||||||
| 1212 | 354.80 | 353.57 | 353.57 | 351.50 | 353.48 | 352.89 | -1.32 | -1.91 | 672 | 4812 | 342 | ||
| 1301 | 354.80 | 354.80 | 354.80 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 57276 | 80662 | -882 | ||||||||||
| 铜 | 1202 | 59920 | 59900 | 60000 | 59250 | 59350 | 59520 | -570 | -400 | 6040 | 24730 | -2430 | |
| 1203 | 60340 | 60200 | 60450 | 59610 | 59790 | 59940 | -550 | -400 | 13674 | 70818 | -1924 | ||
| 1204 | 60650 | 60490 | 60760 | 59850 | 60030 | 60280 | -620 | -370 | 302344 | 179416 | -4528 | ||
| 1205 | 60900 | 60730 | 61000 | 60060 | 60190 | 60490 | -710 | -410 | 171528 | 123992 | 15330 | ||
| 1206 | 61100 | 60830 | 61150 | 60180 | 60350 | 60570 | -750 | -530 | 9320 | 31160 | 2348 | ||
| 1207 | 61260 | 61060 | 61240 | 60100 | 60410 | 60610 | -850 | -650 | 1190 | 4020 | 252 | ||
| 1208 | 61260 | 61160 | 61270 | 60200 | 60450 | 60780 | -810 | -480 | 768 | 2484 | 106 | ||
| 1209 | 61340 | 61200 | 61310 | 60000 | 60330 | 60560 | -1010 | -780 | 512 | 4066 | 142 | ||
| 1210 | 61320 | 61220 | 61220 | 60000 | 60370 | 60490 | -950 | -830 | 400 | 1018 | 170 | ||
| 1211 | 61210 | 61240 | 61240 | 60000 | 60410 | 60420 | -800 | -790 | 380 | 530 | 176 | ||
| 1212 | 61330 | 61380 | 61450 | 60000 | 60430 | 60420 | -900 | -910 | 380 | 398 | 148 | ||
| 1301 | 61360 | 61330 | 61330 | 60340 | 60340 | 60820 | -1020 | -540 | 70 | 234 | 14 | ||
| 小计 | 506606 | 442866 | 9804 | ||||||||||
| 铅 | 1202 | 16180 | 16080 | 16080 | 16080 | 16080 | 16080 | -100 | -100 | 4 | 460 | -4 | |
| 1203 | 16275 | 16190 | 16200 | 16040 | 16050 | 16085 | -225 | -190 | 168 | 1856 | 12 | ||
| 1204 | 16290 | 16200 | 16215 | 16060 | 16090 | 16120 | -200 | -170 | 194 | 670 | 74 | ||
| 1205 | 16240 | 16205 | 16205 | -35 | -35 | 6 | 0 | ||||||
| 1206 | 16580 | 16405 | 16405 | -175 | -175 | 4 | 0 | ||||||
| 1207 | 16710 | 16450 | 16450 | -260 | -260 | 8 | 0 | ||||||
| 1208 | 16255 | 16085 | 16085 | -170 | -170 | 0 | |||||||
| 1209 | 16465 | 16465 | 16465 | 0 | 0 | 4 | 0 | ||||||
| 1210 | 16685 | 16510 | 16510 | -175 | -175 | 2 | 0 | ||||||
| 1211 | 16750 | 16575 | 16575 | -175 | -175 | 0 | |||||||
| 1212 | 16750 | 16750 | 16750 | 0 | 0 | 0 | |||||||
| 1301 | 16750 | 16750 | 16750 | 0 | 0 | 0 | |||||||
| 小计 | 366 | 3010 | 82 | ||||||||||
| 螺纹钢 | 1202 | 4234 | 4234 | 4234 | 0 | 0 | 240 | 0 | |||||
| 1203 | 4281 | 4280 | 4280 | 4253 | 4253 | 4265 | -28 | -16 | 6 | 232 | -4 | ||
| 1204 | 4349 | 4398 | 4398 | 4302 | 4302 | 4341 | -47 | -8 | 96 | 308 | -8 | ||
| 1205 | 4335 | 4330 | 4335 | 4272 | 4274 | 4302 | -61 | -33 | 629716 | 576332 | 51242 | ||
| 1206 | 4356 | 4355 | 4355 | 4302 | 4308 | 4339 | -48 | -17 | 234 | 1436 | 136 | ||
| 1207 | 4353 | 4336 | 4336 | -17 | -17 | 140 | 0 | ||||||
| 1208 | 4353 | 4330 | 4354 | 4292 | 4318 | 4329 | -35 | -24 | 170 | 156 | 58 | ||
| 1209 | 4358 | 4349 | 4350 | 4280 | 4280 | 4323 | -78 | -35 | 120 | 208 | -4 | ||
| 1210 | 4344 | 4336 | 4347 | 4284 | 4287 | 4309 | -57 | -35 | 52286 | 82732 | 13324 | ||
| 1211 | 4344 | 4305 | 4305 | -39 | -39 | 8 | 0 | ||||||
| 1212 | 4368 | 4405 | 4405 | 4314 | 4314 | 4362 | -54 | -6 | 6 | 12 | 4 | ||
| 1301 | 4346 | 4355 | 4361 | 4310 | 4310 | 4337 | -36 | -9 | 20 | 42 | 12 | ||
| 小计 | 682654 | 661846 | 64760 | ||||||||||
| 锌 | 1202 | 15930 | 15915 | 15915 | 15700 | 15780 | 15840 | -150 | -90 | 600 | 8390 | 70 | |
| 1203 | 16070 | 16000 | 16095 | 15820 | 15900 | 15960 | -170 | -110 | 7772 | 38222 | -2218 | ||
| 1204 | 16180 | 16175 | 16195 | 15920 | 16010 | 16045 | -170 | -135 | 176214 | 155176 | -4532 | ||
| 1205 | 16265 | 16265 | 16285 | 16030 | 16105 | 16145 | -160 | -120 | 65380 | 72718 | 5812 | ||
| 1206 | 16330 | 16300 | 16355 | 16105 | 16180 | 16220 | -150 | -110 | 3636 | 16448 | -146 | ||
| 1207 | 16385 | 16370 | 16405 | 16175 | 16275 | 16275 | -110 | -110 | 314 | 1330 | 32 | ||
| 1208 | 16420 | 16440 | 16470 | 16250 | 16300 | 16360 | -120 | -60 | 90 | 968 | 0 | ||
| 1209 | 16500 | 16485 | 16525 | 16300 | 16355 | 16435 | -145 | -65 | 88 | 546 | 14 | ||
| 1210 | 16555 | 16545 | 16545 | 16465 | 16465 | 16530 | -90 | -25 | 16 | 224 | 4 | ||
| 1211 | 16580 | 16555 | 16555 | -25 | -25 | 106 | 0 | ||||||
| 1212 | 16665 | 16665 | 16665 | 16585 | 16600 | 16630 | -65 | -35 | 20 | 76 | 6 | ||
| 1301 | 16705 | 16735 | 16850 | 16585 | 16680 | 16700 | -25 | -5 | 24 | 18 | 4 | ||
| 小计 | 254154 | 294222 | -954 | ||||||||||
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。
