| 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 | 1203 | 15935 | 15935 | 16000 | 15935 | 15960 | 15965 | 25 | 30 | 2010 | 33930 | -1860 | |
| 1204 | 16040 | 16075 | 16080 | 16050 | 16060 | 16070 | 20 | 30 | 2260 | 39478 | -310 | ||
| 1205 | 16135 | 16190 | 16190 | 16140 | 16140 | 16165 | 5 | 30 | 3098 | 51190 | -288 | ||
| 1206 | 16230 | 16245 | 16295 | 16230 | 16230 | 16255 | 0 | 25 | 5394 | 37394 | -164 | ||
| 1207 | 16320 | 16315 | 16360 | 16315 | 16330 | 16345 | 10 | 25 | 944 | 21940 | 506 | ||
| 1208 | 16415 | 16420 | 16445 | 16420 | 16425 | 16430 | 10 | 15 | 174 | 4050 | 134 | ||
| 1209 | 16515 | 16615 | 16615 | 16505 | 16515 | 16560 | 0 | 45 | 32 | 1624 | -2 | ||
| 1210 | 16615 | 16630 | 16630 | 16605 | 16605 | 16615 | -10 | 0 | 4 | 1880 | -4 | ||
| 1211 | 16720 | 16750 | 16760 | 16660 | 16690 | 16705 | -30 | -15 | 10 | 166 | 2 | ||
| 1212 | 16835 | 16820 | 16820 | 16800 | 16800 | 16810 | -35 | -25 | 18 | 108 | -8 | ||
| 1301 | 16705 | 16870 | 16895 | 16870 | 16895 | 16880 | 190 | 175 | 4 | 246 | 2 | ||
| 1302 | 17000 | 17000 | 17000 | 0 | 0 | 24 | 0 | ||||||
| 小计 | 13948 | 192030 | -1992 | ||||||||||
| 黄金 | 1203 | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 120 | 0 | |||||
| 1204 | 350.82 | 350.82 | 350.82 | 0.00 | 0.00 | 136 | 0 | ||||||
| 1205 | 343.54 | 343.50 | 346.19 | 343.50 | 345.78 | 345.42 | 2.24 | 1.88 | 10 | 174 | 0 | ||
| 1206 | 341.83 | 343.61 | 344.68 | 343.29 | 344.61 | 344.03 | 2.78 | 2.20 | 34218 | 73584 | -316 | ||
| 1207 | 342.24 | 347.93 | 347.95 | 344.15 | 344.49 | 346.53 | 2.25 | 4.29 | 20 | 24 | 0 | ||
| 1208 | 341.75 | 343.22 | 343.22 | 1.47 | 1.47 | 10 | 0 | ||||||
| 1209 | 342.41 | 343.86 | 343.99 | 343.86 | 343.99 | 343.94 | 1.58 | 1.53 | 6 | 58 | -2 | ||
| 1210 | 342.23 | 343.76 | 343.76 | 1.53 | 1.53 | 16 | 0 | ||||||
| 1211 | 343.01 | 344.59 | 344.59 | 344.44 | 344.44 | 344.51 | 1.43 | 1.50 | 4 | 10 | -4 | ||
| 1212 | 342.18 | 343.88 | 344.96 | 343.60 | 344.87 | 344.24 | 2.69 | 2.06 | 1110 | 10944 | 266 | ||
| 1301 | 342.58 | 344.76 | 345.74 | 344.76 | 345.74 | 345.25 | 3.16 | 2.67 | 4 | 6 | 0 | ||
| 1302 | 342.58 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | 1.97 | 1.97 | 2 | 2 | 2 | ||
| 小计 | 35374 | 85084 | -54 | ||||||||||
| 铜 | 1203 | 58760 | 59100 | 59100 | 58870 | 58900 | 58970 | 140 | 210 | 5160 | 22310 | -1810 | |
| 1204 | 59100 | 59420 | 59490 | 59210 | 59300 | 59350 | 200 | 250 | 8802 | 63674 | 706 | ||
| 1205 | 59290 | 59540 | 59710 | 59370 | 59460 | 59540 | 170 | 250 | 64318 | 128088 | -8780 | ||
| 1206 | 59380 | 59670 | 59800 | 59430 | 59500 | 59610 | 120 | 230 | 295874 | 186078 | -138 | ||
| 1207 | 59410 | 59720 | 59860 | 59530 | 59590 | 59680 | 180 | 270 | 18806 | 42208 | 3252 | ||
| 1208 | 59500 | 59780 | 59900 | 59600 | 59630 | 59760 | 130 | 260 | 1306 | 6202 | 298 | ||
| 1209 | 59520 | 59850 | 59950 | 59630 | 59660 | 59800 | 140 | 280 | 272 | 5086 | 40 | ||
| 1210 | 59520 | 59980 | 60020 | 59750 | 59750 | 59910 | 230 | 390 | 252 | 1500 | 10 | ||
| 1211 | 59390 | 59990 | 60120 | 59790 | 59800 | 59920 | 410 | 530 | 376 | 1006 | -18 | ||
| 1212 | 59640 | 60100 | 60140 | 59770 | 59770 | 59940 | 130 | 300 | 240 | 898 | 70 | ||
| 1301 | 59630 | 59950 | 60120 | 59850 | 59850 | 59970 | 220 | 340 | 94 | 444 | 24 | ||
| 1302 | 59660 | 59880 | 59880 | 59880 | 59880 | 59880 | 220 | 220 | 2 | 134 | 0 | ||
| 小计 | 395502 | 457628 | -6346 | ||||||||||
| 铅 | 1203 | 15595 | 15650 | 15700 | 15650 | 15700 | 15685 | 105 | 90 | 16 | 676 | -2 | |
| 1204 | 15665 | 15710 | 15970 | 15710 | 15810 | 15780 | 145 | 115 | 202 | 1306 | -32 | ||
| 1205 | 15725 | 15740 | 16025 | 15740 | 15850 | 15830 | 125 | 105 | 300 | 1186 | 94 | ||
| 1206 | 15780 | 15780 | 15780 | 0 | 0 | 32 | 0 | ||||||
| 1207 | 15990 | 15990 | 15990 | 0 | 0 | 16 | 0 | ||||||
| 1208 | 16235 | 16345 | 16345 | 110 | 110 | 0 | |||||||
| 1209 | 16000 | 16105 | 16105 | 105 | 105 | 4 | 0 | ||||||
| 1210 | 16290 | 16400 | 16400 | 110 | 110 | 2 | 0 | ||||||
| 1211 | 16350 | 16460 | 16460 | 110 | 110 | 0 | |||||||
| 1212 | 16350 | 16590 | 16770 | 16070 | 16070 | 16405 | -280 | 55 | 20 | 0 | |||
| 1301 | 16350 | 16350 | 16350 | 0 | 0 | 0 | |||||||
| 1302 | 16350 | 16350 | 16350 | 0 | 0 | 0 | |||||||
| 小计 | 538 | 3222 | 60 | ||||||||||
| 螺纹钢 | 1203 | 4200 | 4200 | 4200 | 0 | 0 | 0 | ||||||
| 1204 | 4246 | 4269 | 4269 | 4269 | 4269 | 4269 | 23 | 23 | 2 | 250 | 0 | ||
| 1205 | 4240 | 4250 | 4276 | 4250 | 4270 | 4266 | 30 | 26 | 53616 | 276492 | -13500 | ||
| 1206 | 4239 | 4277 | 4285 | 4266 | 4282 | 4274 | 43 | 35 | 68 | 1826 | 12 | ||
| 1207 | 4249 | 4252 | 4252 | 3 | 3 | 160 | 0 | ||||||
| 1208 | 4272 | 4305 | 4330 | 4297 | 4297 | 4311 | 25 | 39 | 48 | 366 | 0 | ||
| 1209 | 4253 | 4274 | 4295 | 4274 | 4285 | 4285 | 32 | 32 | 432 | 1024 | 12 | ||
| 1210 | 4246 | 4264 | 4291 | 4262 | 4281 | 4278 | 35 | 32 | 563258 | 569716 | 4880 | ||
| 1211 | 4254 | 4295 | 4295 | 4295 | 4295 | 4295 | 41 | 41 | 2 | 10 | 0 | ||
| 1212 | 4273 | 4314 | 4314 | 41 | 41 | 18 | 0 | ||||||
| 1301 | 4259 | 4269 | 4293 | 4267 | 4283 | 4281 | 24 | 22 | 294 | 1014 | 46 | ||
| 1302 | 4289 | 4289 | 4289 | 4289 | 4289 | 4289 | 0 | 0 | 4 | 14 | 4 | ||
| 小计 | 617724 | 850890 | -8546 | ||||||||||
| 锌 | 1203 | 15325 | 15375 | 15465 | 15375 | 15425 | 15425 | 100 | 100 | 380 | 10730 | 90 | |
| 1204 | 15415 | 15480 | 15570 | 15480 | 15525 | 15525 | 110 | 110 | 2862 | 29594 | -1136 | ||
| 1205 | 15525 | 15545 | 15675 | 15545 | 15645 | 15620 | 120 | 95 | 51038 | 128120 | -7544 | ||
| 1206 | 15620 | 15635 | 15780 | 15635 | 15730 | 15720 | 110 | 100 | 171746 | 159738 | 14688 | ||
| 1207 | 15725 | 15775 | 15875 | 15750 | 15820 | 15810 | 95 | 85 | 4730 | 11554 | 1258 | ||
| 1208 | 15825 | 15890 | 15950 | 15875 | 15930 | 15905 | 105 | 80 | 298 | 1546 | 106 | ||
| 1209 | 15895 | 15950 | 16040 | 15945 | 16010 | 15995 | 115 | 100 | 338 | 1048 | -28 | ||
| 1210 | 16000 | 16095 | 16095 | 16040 | 16080 | 16050 | 80 | 50 | 88 | 440 | 48 | ||
| 1211 | 16045 | 16200 | 16200 | 16145 | 16145 | 16165 | 100 | 120 | 16 | 118 | 4 | ||
| 1212 | 16135 | 16245 | 16245 | 16245 | 16245 | 16245 | 110 | 110 | 6 | 102 | 2 | ||
| 1301 | 16250 | 16295 | 16340 | 16295 | 16335 | 16325 | 85 | 75 | 10 | 102 | 6 | ||
| 1302 | 16300 | 16385 | 16385 | 16385 | 16385 | 16385 | 85 | 85 | 2 | 80 | -2 | ||
| 小计 | 231514 | 343172 | 7492 | ||||||||||
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。
