| 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 | 16025 | 15990 | 16015 | 15990 | 16000 | 15995 | -25 | -30 | 1560 | 37500 | -580 | |
| 1204 | 16145 | 16080 | 16140 | 16080 | 16115 | 16120 | -30 | -25 | 2198 | 41234 | -218 | ||
| 1205 | 16260 | 16245 | 16265 | 16210 | 16235 | 16235 | -25 | -25 | 5896 | 53168 | -712 | ||
| 1206 | 16360 | 16360 | 16380 | 16310 | 16330 | 16335 | -30 | -25 | 5740 | 33842 | 1112 | ||
| 1207 | 16465 | 16395 | 16490 | 16395 | 16430 | 16430 | -35 | -35 | 818 | 20318 | 406 | ||
| 1208 | 16555 | 16565 | 16575 | 16505 | 16515 | 16535 | -40 | -20 | 378 | 3208 | 320 | ||
| 1209 | 16630 | 16640 | 16695 | 16600 | 16620 | 16635 | -10 | 5 | 24 | 1580 | -2 | ||
| 1210 | 16775 | 16745 | 16760 | 16710 | 16710 | 16725 | -65 | -50 | 16 | 1848 | 8 | ||
| 1211 | 16860 | 16860 | 16860 | 0 | 0 | 166 | 0 | ||||||
| 1212 | 16860 | 16860 | 16860 | 0 | 0 | 114 | 0 | ||||||
| 1301 | 16955 | 17045 | 17045 | 17045 | 17045 | 17045 | 90 | 90 | 4 | 244 | 0 | ||
| 1302 | 17000 | 17000 | 17000 | 0 | 0 | 24 | 0 | ||||||
| 小计 | 16634 | 193246 | 334 | ||||||||||
| 黄金 | 1203 | 355.00 | 351.01 | 351.01 | 351.01 | 351.01 | 351.01 | -3.99 | -3.99 | 6 | 120 | 0 | |
| 1204 | 352.69 | 350.82 | 350.82 | -1.87 | -1.87 | 136 | 0 | ||||||
| 1205 | 352.67 | 352.02 | 352.05 | 350.38 | 350.76 | 351.39 | -1.91 | -1.28 | 54 | 168 | 6 | ||
| 1206 | 350.95 | 349.55 | 350.39 | 348.60 | 348.82 | 349.47 | -2.13 | -1.48 | 50688 | 75830 | -186 | ||
| 1207 | 352.37 | 350.07 | 350.38 | 350.07 | 350.38 | 350.22 | -1.99 | -2.15 | 4 | 26 | 2 | ||
| 1208 | 351.96 | 350.17 | 350.17 | 350.17 | 350.17 | 350.17 | -1.79 | -1.79 | 2 | 12 | -2 | ||
| 1209 | 351.16 | 350.90 | 350.90 | 349.40 | 349.40 | 350.22 | -1.76 | -0.94 | 8 | 48 | -4 | ||
| 1210 | 351.66 | 350.72 | 350.72 | -0.94 | -0.94 | 14 | 0 | ||||||
| 1211 | 351.90 | 350.96 | 350.96 | -0.94 | -0.94 | 10 | 0 | ||||||
| 1212 | 351.02 | 351.00 | 351.00 | 348.80 | 349.21 | 349.61 | -1.81 | -1.41 | 1594 | 10554 | 328 | ||
| 1301 | 350.76 | 341.03 | 351.00 | 341.03 | 349.53 | 348.37 | -1.23 | -2.39 | 10 | 8 | 4 | ||
| 1302 | 350.76 | 350.76 | 350.76 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 52366 | 86926 | 148 | ||||||||||
| 铜 | 1203 | 60540 | 60580 | 60710 | 60270 | 60370 | 60500 | -170 | -40 | 6760 | 30100 | -2610 | |
| 1204 | 60920 | 60900 | 61170 | 60620 | 60740 | 60840 | -180 | -80 | 12968 | 67928 | -1892 | ||
| 1205 | 61140 | 61160 | 61450 | 60880 | 61010 | 61130 | -130 | -10 | 181530 | 158202 | -16700 | ||
| 1206 | 61370 | 61330 | 61720 | 61050 | 61190 | 61320 | -180 | -50 | 244712 | 161664 | 8074 | ||
| 1207 | 61450 | 61600 | 61820 | 61190 | 61360 | 61410 | -90 | -40 | 10886 | 24656 | 4260 | ||
| 1208 | 61540 | 61600 | 61860 | 61250 | 61400 | 61460 | -140 | -80 | 592 | 4594 | 34 | ||
| 1209 | 61530 | 61820 | 61820 | 61360 | 61500 | 61480 | -30 | -50 | 274 | 4954 | 14 | ||
| 1210 | 61560 | 61670 | 61940 | 61420 | 61510 | 61600 | -50 | 40 | 168 | 1314 | 30 | ||
| 1211 | 61590 | 61510 | 61940 | 60430 | 61510 | 61550 | -80 | -40 | 190 | 916 | 108 | ||
| 1212 | 61570 | 61860 | 61860 | 61290 | 61620 | 61530 | 50 | -40 | 184 | 792 | 118 | ||
| 1301 | 61630 | 61330 | 61940 | 61330 | 61580 | 61570 | -50 | -60 | 52 | 418 | -2 | ||
| 1302 | 61640 | 61440 | 61920 | 61440 | 61580 | 61630 | -60 | -10 | 68 | 120 | 20 | ||
| 小计 | 458384 | 455658 | -8546 | ||||||||||
| 铅 | 1203 | 15985 | 15990 | 15990 | 15990 | 15990 | 15990 | 5 | 5 | 6 | 708 | 0 | |
| 1204 | 16150 | 16160 | 16205 | 16120 | 16130 | 16155 | -20 | 5 | 74 | 1708 | -28 | ||
| 1205 | 16180 | 16270 | 16270 | 16150 | 16190 | 16195 | 10 | 15 | 64 | 802 | 8 | ||
| 1206 | 16275 | 16230 | 16230 | 16230 | 16230 | 16230 | -45 | -45 | 2 | 32 | -2 | ||
| 1207 | 16460 | 16410 | 16410 | -50 | -50 | 16 | 0 | ||||||
| 1208 | 16740 | 16690 | 16690 | -50 | -50 | 0 | |||||||
| 1209 | 16495 | 16445 | 16445 | -50 | -50 | 4 | 0 | ||||||
| 1210 | 16795 | 16745 | 16745 | -50 | -50 | 2 | 0 | ||||||
| 1211 | 16855 | 16805 | 16805 | -50 | -50 | 0 | |||||||
| 1212 | 16855 | 16855 | 16855 | 0 | 0 | 0 | |||||||
| 1301 | 16855 | 16855 | 16855 | 0 | 0 | 0 | |||||||
| 1302 | 16855 | 16855 | 16855 | 0 | 0 | 0 | |||||||
| 小计 | 146 | 3272 | -22 | ||||||||||
| 螺纹钢 | 1203 | 4200 | 4200 | 4200 | 0 | 0 | 0 | ||||||
| 1204 | 4272 | 4244 | 4258 | 4244 | 4258 | 4253 | -14 | -19 | 6 | 248 | -6 | ||
| 1205 | 4288 | 4282 | 4297 | 4252 | 4260 | 4266 | -28 | -22 | 138912 | 329780 | -47060 | ||
| 1206 | 4294 | 4271 | 4290 | 4263 | 4273 | 4270 | -21 | -24 | 344 | 1714 | -70 | ||
| 1207 | 4307 | 4282 | 4282 | -25 | -25 | 160 | 0 | ||||||
| 1208 | 4295 | 4272 | 4272 | 4272 | 4272 | 4272 | -23 | -23 | 4 | 366 | 0 | ||
| 1209 | 4306 | 4312 | 4312 | 4263 | 4282 | 4277 | -24 | -29 | 642 | 1040 | -14 | ||
| 1210 | 4295 | 4295 | 4309 | 4251 | 4267 | 4272 | -28 | -23 | 669090 | 551168 | 85722 | ||
| 1211 | 4300 | 4300 | 4300 | 4248 | 4265 | 4269 | -35 | -31 | 8 | 10 | 6 | ||
| 1212 | 4318 | 4294 | 4294 | 4283 | 4283 | 4289 | -35 | -29 | 6 | 18 | 2 | ||
| 1301 | 4303 | 4304 | 4304 | 4264 | 4271 | 4278 | -32 | -25 | 124 | 858 | 58 | ||
| 1302 | 4311 | 4300 | 4302 | 4283 | 4283 | 4289 | -28 | -22 | 12 | 10 | 2 | ||
| 小计 | 809148 | 885372 | 38640 | ||||||||||
| 锌 | 1203 | 15795 | 15825 | 15850 | 15755 | 15790 | 15795 | -5 | 0 | 1800 | 10730 | -730 | |
| 1204 | 15905 | 15950 | 15995 | 15870 | 15895 | 15915 | -10 | 10 | 4898 | 36700 | -2208 | ||
| 1205 | 16030 | 16115 | 16125 | 16000 | 16020 | 16050 | -10 | 20 | 82456 | 156486 | -7748 | ||
| 1206 | 16145 | 16205 | 16245 | 16115 | 16145 | 16170 | 0 | 25 | 58678 | 93368 | 3132 | ||
| 1207 | 16245 | 16310 | 16350 | 16220 | 16260 | 16260 | 15 | 15 | 998 | 6344 | 252 | ||
| 1208 | 16345 | 16380 | 16415 | 16315 | 16315 | 16360 | -30 | 15 | 62 | 1222 | 16 | ||
| 1209 | 16400 | 16490 | 16490 | 16380 | 16400 | 16415 | 0 | 15 | 156 | 800 | 62 | ||
| 1210 | 16480 | 16545 | 16585 | 16465 | 16475 | 16525 | -5 | 45 | 14 | 312 | 0 | ||
| 1211 | 16500 | 16500 | 16570 | 16500 | 16550 | 16540 | 50 | 40 | 8 | 106 | -6 | ||
| 1212 | 16580 | 16635 | 16635 | 16590 | 16590 | 16610 | 10 | 30 | 4 | 88 | 0 | ||
| 1301 | 16665 | 16665 | 16770 | 16520 | 16675 | 16615 | 10 | -50 | 26 | 96 | 8 | ||
| 1302 | 16710 | 16785 | 16800 | 16700 | 16710 | 16765 | 0 | 55 | 14 | 54 | 10 | ||
| 小计 | 149114 | 306306 | -7212 | ||||||||||
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。
