| 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 | 15985 | 16015 | 16015 | 15990 | 16000 | 16000 | 15 | 15 | 1540 | 26230 | 240 | |
| 1203 | 16110 | 16115 | 16165 | 16110 | 16115 | 16130 | 5 | 20 | 3086 | 36020 | 956 | ||
| 1204 | 16205 | 16255 | 16275 | 16210 | 16215 | 16240 | 10 | 35 | 11262 | 57034 | -160 | ||
| 1205 | 16295 | 16365 | 16380 | 16305 | 16320 | 16340 | 25 | 45 | 11792 | 45934 | 3148 | ||
| 1206 | 16380 | 16455 | 16460 | 16400 | 16400 | 16430 | 20 | 50 | 1898 | 20838 | 1354 | ||
| 1207 | 16420 | 16505 | 16510 | 16490 | 16490 | 16500 | 70 | 80 | 368 | 4890 | 182 | ||
| 1208 | 16485 | 16555 | 16570 | 16555 | 16570 | 16560 | 85 | 75 | 20 | 2598 | -8 | ||
| 1209 | 16600 | 16665 | 16665 | 16610 | 16620 | 16630 | 20 | 30 | 24 | 1488 | 4 | ||
| 1210 | 16640 | 16685 | 16690 | 16685 | 16690 | 16685 | 50 | 45 | 30 | 1812 | 4 | ||
| 1211 | 16710 | 16720 | 16720 | 10 | 10 | 158 | 0 | ||||||
| 1212 | 16770 | 16850 | 16850 | 16810 | 16810 | 16815 | 40 | 45 | 24 | 72 | 0 | ||
| 1301 | 16810 | 16855 | 16855 | 16855 | 16855 | 16855 | 45 | 45 | 2 | 8 | 2 | ||
| 小计 | 30046 | 197082 | 5722 | ||||||||||
| 黄金 | 1202 | 353.00 | 353.00 | 353.00 | 0.00 | 0.00 | 72 | 0 | |||||
| 1203 | 359.67 | 355.18 | 355.18 | -4.49 | -4.49 | 174 | 0 | ||||||
| 1204 | 360.16 | 355.50 | 356.43 | 355.50 | 356.28 | 356.02 | -3.88 | -4.14 | 14 | 144 | -6 | ||
| 1205 | 360.01 | 355.11 | 356.12 | 354.84 | 354.84 | 355.46 | -5.17 | -4.55 | 94 | 178 | 0 | ||
| 1206 | 358.53 | 353.10 | 354.64 | 353.00 | 353.33 | 353.75 | -5.20 | -4.78 | 58954 | 76380 | -5866 | ||
| 1207 | 359.92 | 355.81 | 355.94 | 351.75 | 354.65 | 354.70 | -5.27 | -5.22 | 14 | 30 | -4 | ||
| 1208 | 359.24 | 354.03 | 354.03 | -5.21 | -5.21 | 22 | 0 | ||||||
| 1209 | 358.44 | 341.00 | 353.87 | 341.00 | 353.87 | 347.43 | -4.57 | -11.01 | 4 | 56 | 0 | ||
| 1210 | 357.62 | 354.83 | 354.83 | 354.31 | 354.31 | 354.57 | -3.31 | -3.05 | 4 | 10 | 0 | ||
| 1211 | 358.76 | 355.70 | 355.70 | -3.06 | -3.06 | 8 | 0 | ||||||
| 1212 | 359.32 | 354.50 | 355.55 | 353.75 | 354.18 | 354.80 | -5.14 | -4.52 | 424 | 4470 | -18 | ||
| 1301 | 359.32 | 359.32 | 359.32 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 59508 | 81544 | -5894 | ||||||||||
| 铜 | 1202 | 59130 | 60040 | 60100 | 59700 | 59800 | 59920 | 670 | 790 | 6920 | 27160 | -1620 | |
| 1203 | 59530 | 60360 | 60600 | 60070 | 60180 | 60340 | 650 | 810 | 18340 | 72742 | -2712 | ||
| 1204 | 59780 | 60850 | 60960 | 60350 | 60530 | 60650 | 750 | 870 | 322730 | 183944 | -12896 | ||
| 1205 | 60010 | 61050 | 61220 | 60580 | 60710 | 60900 | 700 | 890 | 137412 | 108662 | 11424 | ||
| 1206 | 60140 | 61300 | 61390 | 60790 | 60870 | 61100 | 730 | 960 | 17648 | 28812 | 4476 | ||
| 1207 | 60220 | 61250 | 61510 | 60960 | 60970 | 61260 | 750 | 1040 | 1260 | 3768 | -196 | ||
| 1208 | 60410 | 61180 | 61500 | 61020 | 61170 | 61260 | 760 | 850 | 542 | 2378 | 122 | ||
| 1209 | 60380 | 60830 | 61710 | 60830 | 61170 | 61340 | 790 | 960 | 356 | 3924 | 128 | ||
| 1210 | 60480 | 61360 | 61550 | 61100 | 61220 | 61320 | 740 | 840 | 84 | 848 | 12 | ||
| 1211 | 60340 | 61540 | 61540 | 61000 | 61180 | 61210 | 840 | 870 | 42 | 354 | 18 | ||
| 1212 | 60420 | 61480 | 61610 | 61150 | 61380 | 61330 | 960 | 910 | 76 | 250 | 4 | ||
| 1301 | 60430 | 61570 | 61570 | 61220 | 61300 | 61360 | 870 | 930 | 130 | 220 | 0 | ||
| 小计 | 505540 | 433062 | -1240 | ||||||||||
| 铅 | 1202 | 15940 | 16180 | 16180 | 16180 | 16180 | 16180 | 240 | 240 | 14 | 464 | 0 | |
| 1203 | 16075 | 16265 | 16300 | 16225 | 16245 | 16275 | 170 | 200 | 242 | 1844 | -60 | ||
| 1204 | 16115 | 16335 | 16345 | 16255 | 16285 | 16290 | 170 | 175 | 92 | 596 | 32 | ||
| 1205 | 16110 | 16240 | 16240 | 130 | 130 | 6 | 0 | ||||||
| 1206 | 16400 | 16580 | 16580 | 180 | 180 | 4 | 0 | ||||||
| 1207 | 16530 | 16710 | 16710 | 180 | 180 | 8 | 0 | ||||||
| 1208 | 16080 | 16255 | 16255 | 175 | 175 | 0 | |||||||
| 1209 | 16465 | 16465 | 16465 | 0 | 0 | 4 | 0 | ||||||
| 1210 | 16505 | 16685 | 16685 | 180 | 180 | 2 | 0 | ||||||
| 1211 | 16570 | 16750 | 16750 | 180 | 180 | 0 | |||||||
| 1212 | 16570 | 16570 | 16570 | 0 | 0 | 0 | |||||||
| 1301 | 16570 | 16570 | 16570 | 0 | 0 | 0 | |||||||
| 小计 | 348 | 2928 | -28 | ||||||||||
| 螺纹钢 | 1202 | 4234 | 4234 | 4234 | 0 | 0 | 240 | 0 | |||||
| 1203 | 4287 | 4287 | 4292 | 4265 | 4292 | 4281 | 5 | -6 | 6 | 236 | -2 | ||
| 1204 | 4337 | 4350 | 4350 | 4349 | 4349 | 4349 | 12 | 12 | 8 | 316 | 0 | ||
| 1205 | 4322 | 4340 | 4349 | 4323 | 4330 | 4335 | 8 | 13 | 323560 | 525090 | -2492 | ||
| 1206 | 4313 | 4355 | 4361 | 4346 | 4347 | 4356 | 34 | 43 | 128 | 1300 | 72 | ||
| 1207 | 4306 | 4355 | 4356 | 4348 | 4349 | 4353 | 43 | 47 | 60 | 140 | 60 | ||
| 1208 | 4327 | 4350 | 4358 | 4350 | 4358 | 4353 | 31 | 26 | 36 | 98 | 32 | ||
| 1209 | 4343 | 4367 | 4404 | 4340 | 4345 | 4358 | 2 | 15 | 68 | 212 | -8 | ||
| 1210 | 4342 | 4355 | 4362 | 4326 | 4336 | 4344 | -6 | 2 | 36660 | 69408 | 12216 | ||
| 1211 | 4344 | 4344 | 4344 | 0 | 0 | 8 | 0 | ||||||
| 1212 | 4365 | 4368 | 4368 | 3 | 3 | 8 | 0 | ||||||
| 1301 | 4349 | 4352 | 4352 | 4339 | 4339 | 4346 | -10 | -3 | 8 | 30 | -2 | ||
| 小计 | 360534 | 597086 | 9876 | ||||||||||
| 锌 | 1202 | 15730 | 15940 | 15970 | 15885 | 15940 | 15930 | 210 | 200 | 1630 | 8320 | 330 | |
| 1203 | 15865 | 16000 | 16125 | 16000 | 16090 | 16070 | 225 | 205 | 10750 | 40440 | -2454 | ||
| 1204 | 15950 | 16155 | 16250 | 16105 | 16195 | 16180 | 245 | 230 | 160068 | 159708 | -4264 | ||
| 1205 | 16020 | 16230 | 16325 | 16200 | 16295 | 16265 | 275 | 245 | 45510 | 66906 | 3014 | ||
| 1206 | 16065 | 16265 | 16380 | 16265 | 16370 | 16330 | 305 | 265 | 3948 | 16594 | 680 | ||
| 1207 | 16155 | 16310 | 16405 | 16310 | 16400 | 16385 | 245 | 230 | 292 | 1298 | 92 | ||
| 1208 | 16245 | 16195 | 16460 | 16190 | 16440 | 16420 | 195 | 175 | 130 | 968 | -84 | ||
| 1209 | 16285 | 16455 | 16555 | 16455 | 16555 | 16500 | 270 | 215 | 54 | 532 | -4 | ||
| 1210 | 16370 | 16535 | 16575 | 16535 | 16555 | 16555 | 185 | 185 | 10 | 220 | 0 | ||
| 1211 | 16410 | 16520 | 16625 | 16520 | 16600 | 16580 | 190 | 170 | 10 | 106 | -4 | ||
| 1212 | 16470 | 16650 | 16680 | 16650 | 16680 | 16665 | 210 | 195 | 12 | 70 | 0 | ||
| 1301 | 16515 | 16730 | 16740 | 16635 | 16740 | 16705 | 225 | 190 | 18 | 14 | 2 | ||
| 小计 | 222432 | 295176 | -2692 | ||||||||||
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。
