| 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 | 15970 | 15925 | 15950 | 15925 | 15945 | 15935 | -25 | -35 | 1620 | 35790 | -820 | |
| 1204 | 16085 | 16005 | 16070 | 16005 | 16070 | 16040 | -15 | -45 | 2330 | 39788 | -1018 | ||
| 1205 | 16190 | 16100 | 16165 | 16100 | 16165 | 16135 | -25 | -55 | 7972 | 51478 | -994 | ||
| 1206 | 16285 | 16200 | 16250 | 16200 | 16245 | 16230 | -40 | -55 | 8904 | 37558 | 1216 | ||
| 1207 | 16380 | 16295 | 16340 | 16295 | 16340 | 16320 | -40 | -60 | 4104 | 21434 | 6 | ||
| 1208 | 16485 | 16410 | 16420 | 16410 | 16420 | 16415 | -65 | -70 | 554 | 3916 | 348 | ||
| 1209 | 16575 | 16500 | 16530 | 16500 | 16520 | 16515 | -55 | -60 | 48 | 1626 | 10 | ||
| 1210 | 16645 | 16605 | 16620 | 16605 | 16620 | 16615 | -25 | -30 | 26 | 1884 | -6 | ||
| 1211 | 16860 | 16730 | 16730 | 16715 | 16715 | 16720 | -145 | -140 | 4 | 164 | -2 | ||
| 1212 | 16835 | 16835 | 16835 | 0 | 0 | 116 | 0 | ||||||
| 1301 | 16975 | 16610 | 16800 | 16610 | 16800 | 16705 | -175 | -270 | 20 | 244 | 0 | ||
| 1302 | 17000 | 17000 | 17000 | 0 | 0 | 24 | 0 | ||||||
| 小计 | 25582 | 194022 | -1260 | ||||||||||
| 黄金 | 1203 | 350.50 | 346.50 | 346.50 | -4.00 | -4.00 | 120 | 0 | |||||
| 1204 | 350.82 | 350.82 | 350.82 | 0.00 | 0.00 | 136 | 0 | ||||||
| 1205 | 349.22 | 345.22 | 345.22 | 342.89 | 342.89 | 343.54 | -6.33 | -5.68 | 38 | 174 | -4 | ||
| 1206 | 347.70 | 341.92 | 342.58 | 341.20 | 341.28 | 341.83 | -6.42 | -5.87 | 53896 | 73900 | 364 | ||
| 1207 | 348.11 | 341.88 | 342.98 | 341.88 | 342.98 | 342.24 | -5.13 | -5.87 | 6 | 24 | -4 | ||
| 1208 | 348.79 | 340.51 | 343.00 | 340.51 | 343.00 | 341.75 | -5.79 | -7.04 | 4 | 10 | -2 | ||
| 1209 | 348.85 | 341.00 | 343.31 | 341.00 | 341.58 | 342.41 | -7.27 | -6.44 | 108 | 60 | 14 | ||
| 1210 | 348.66 | 342.23 | 342.23 | -6.43 | -6.43 | 16 | 0 | ||||||
| 1211 | 347.12 | 343.09 | 343.81 | 342.80 | 342.97 | 343.01 | -4.15 | -4.11 | 26 | 14 | 2 | ||
| 1212 | 348.16 | 342.89 | 342.90 | 341.44 | 341.66 | 342.18 | -6.50 | -5.98 | 1224 | 10678 | 136 | ||
| 1301 | 349.20 | 342.18 | 342.98 | 342.18 | 342.98 | 342.58 | -6.22 | -6.62 | 4 | 6 | -2 | ||
| 1302 | 349.20 | 349.20 | 349.20 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 55306 | 85138 | 504 | ||||||||||
| 铜 | 1203 | 59810 | 58560 | 58920 | 58510 | 58860 | 58760 | -950 | -1050 | 9930 | 24120 | -3700 | |
| 1204 | 60180 | 58930 | 59330 | 58840 | 59220 | 59100 | -960 | -1080 | 20706 | 62968 | -2400 | ||
| 1205 | 60470 | 59150 | 59540 | 58990 | 59390 | 59290 | -1080 | -1180 | 113622 | 136868 | -12044 | ||
| 1206 | 60580 | 59180 | 59650 | 59030 | 59470 | 59380 | -1110 | -1200 | 320936 | 186216 | 12314 | ||
| 1207 | 60660 | 59200 | 59710 | 59050 | 59510 | 59410 | -1150 | -1250 | 28148 | 38956 | 8386 | ||
| 1208 | 60720 | 59000 | 59800 | 59000 | 59600 | 59500 | -1120 | -1220 | 3206 | 5904 | 1262 | ||
| 1209 | 60800 | 59580 | 59800 | 59200 | 59550 | 59520 | -1250 | -1280 | 724 | 5046 | 104 | ||
| 1210 | 60750 | 59720 | 59800 | 59330 | 59620 | 59520 | -1130 | -1230 | 480 | 1490 | 228 | ||
| 1211 | 60750 | 58020 | 59800 | 58020 | 59610 | 59390 | -1140 | -1360 | 250 | 1024 | 110 | ||
| 1212 | 60900 | 59500 | 59860 | 59420 | 59770 | 59640 | -1130 | -1260 | 174 | 828 | 46 | ||
| 1301 | 60860 | 59500 | 59930 | 59480 | 59630 | 59630 | -1230 | -1230 | 138 | 420 | -4 | ||
| 1302 | 60800 | 59610 | 59900 | 59400 | 59720 | 59660 | -1080 | -1140 | 22 | 134 | 10 | ||
| 小计 | 498336 | 463974 | 4312 | ||||||||||
| 铅 | 1203 | 15860 | 15630 | 15630 | 15580 | 15600 | 15595 | -260 | -265 | 112 | 678 | 4 | |
| 1204 | 15975 | 15660 | 15700 | 15620 | 15630 | 15665 | -345 | -310 | 578 | 1338 | -224 | ||
| 1205 | 16045 | 15800 | 15800 | 15660 | 15710 | 15725 | -335 | -320 | 578 | 1092 | 260 | ||
| 1206 | 16070 | 15795 | 15795 | 15770 | 15770 | 15780 | -300 | -290 | 4 | 32 | 0 | ||
| 1207 | 16285 | 15990 | 15990 | -295 | -295 | 16 | 0 | ||||||
| 1208 | 16535 | 16235 | 16235 | -300 | -300 | 0 | |||||||
| 1209 | 16295 | 16000 | 16000 | -295 | -295 | 4 | 0 | ||||||
| 1210 | 16590 | 16290 | 16290 | -300 | -300 | 2 | 0 | ||||||
| 1211 | 16650 | 16350 | 16350 | -300 | -300 | 0 | |||||||
| 1212 | 16650 | 16650 | 16650 | 0 | 0 | 0 | |||||||
| 1301 | 16650 | 16650 | 16650 | 0 | 0 | 0 | |||||||
| 1302 | 16650 | 16650 | 16650 | 0 | 0 | 0 | |||||||
| 小计 | 1272 | 3162 | 40 | ||||||||||
| 螺纹钢 | 1203 | 4200 | 4200 | 4200 | 0 | 0 | 0 | ||||||
| 1204 | 4233 | 4236 | 4255 | 4236 | 4250 | 4246 | 17 | 13 | 46 | 250 | 2 | ||
| 1205 | 4261 | 4236 | 4255 | 4225 | 4245 | 4240 | -16 | -21 | 78788 | 289992 | -26236 | ||
| 1206 | 4272 | 4212 | 4272 | 4212 | 4258 | 4239 | -14 | -33 | 600 | 1814 | 94 | ||
| 1207 | 4282 | 4249 | 4249 | -33 | -33 | 160 | 0 | ||||||
| 1208 | 4272 | 4272 | 4272 | 0 | 0 | 366 | 0 | ||||||
| 1209 | 4277 | 4253 | 4272 | 4241 | 4263 | 4253 | -14 | -24 | 100 | 1012 | 0 | ||
| 1210 | 4271 | 4238 | 4259 | 4230 | 4253 | 4246 | -18 | -25 | 484642 | 564836 | 25392 | ||
| 1211 | 4269 | 4258 | 4258 | 4250 | 4250 | 4254 | -19 | -15 | 4 | 10 | 0 | ||
| 1212 | 4289 | 4273 | 4273 | -16 | -16 | 18 | 0 | ||||||
| 1301 | 4278 | 4269 | 4269 | 4249 | 4258 | 4259 | -20 | -19 | 166 | 968 | 110 | ||
| 1302 | 4289 | 4289 | 4289 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 564346 | 859436 | -638 | ||||||||||
| 锌 | 1203 | 15610 | 15245 | 15380 | 15245 | 15340 | 15325 | -270 | -285 | 1370 | 10640 | 230 | |
| 1204 | 15695 | 15330 | 15480 | 15305 | 15430 | 15415 | -265 | -280 | 7950 | 30730 | -3244 | ||
| 1205 | 15825 | 15475 | 15590 | 15420 | 15515 | 15525 | -310 | -300 | 81610 | 135664 | -12526 | ||
| 1206 | 15920 | 15560 | 15680 | 15520 | 15615 | 15620 | -305 | -300 | 180360 | 145050 | 20818 | ||
| 1207 | 16025 | 15605 | 15785 | 15605 | 15725 | 15725 | -300 | -300 | 6342 | 10296 | 3724 | ||
| 1208 | 16115 | 15820 | 15885 | 15695 | 15815 | 15825 | -300 | -290 | 458 | 1440 | 224 | ||
| 1209 | 16235 | 15880 | 15960 | 15790 | 15885 | 15895 | -350 | -340 | 404 | 1076 | 260 | ||
| 1210 | 16260 | 15860 | 16030 | 15860 | 16005 | 16000 | -255 | -260 | 166 | 392 | 84 | ||
| 1211 | 16345 | 16020 | 16075 | 16020 | 16075 | 16045 | -270 | -300 | 10 | 114 | 8 | ||
| 1212 | 16390 | 16120 | 16150 | 16120 | 16145 | 16135 | -245 | -255 | 10 | 100 | 4 | ||
| 1301 | 16475 | 16230 | 16280 | 16230 | 16230 | 16250 | -245 | -225 | 34 | 96 | 0 | ||
| 1302 | 16625 | 16445 | 16445 | 16220 | 16290 | 16300 | -335 | -325 | 42 | 82 | 26 | ||
| 小计 | 278756 | 335680 | 9608 | ||||||||||
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。
