| 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 | 15985 | 15980 | 16010 | 15955 | 16010 | 15980 | 25 | -5 | 1928 | 37564 | 122 | |
| 1204 | 16085 | 16060 | 16100 | 16055 | 16085 | 16070 | 0 | -15 | 3694 | 38972 | -1630 | ||
| 1205 | 16170 | 16105 | 16185 | 16105 | 16180 | 16160 | 10 | -10 | 7862 | 58652 | -486 | ||
| 1206 | 16255 | 16235 | 16270 | 16225 | 16265 | 16245 | 10 | -10 | 2624 | 28726 | 538 | ||
| 1207 | 16355 | 16350 | 16370 | 16325 | 16370 | 16345 | 15 | -10 | 1522 | 10508 | 1266 | ||
| 1208 | 16425 | 16430 | 16460 | 16430 | 16460 | 16455 | 35 | 30 | 14 | 2564 | 0 | ||
| 1209 | 16505 | 16595 | 16595 | 16540 | 16540 | 16545 | 35 | 40 | 12 | 1472 | 10 | ||
| 1210 | 16610 | 16610 | 16610 | 0 | 0 | 1816 | 0 | ||||||
| 1211 | 16705 | 16700 | 16750 | 16695 | 16735 | 16730 | 30 | 25 | 26 | 158 | 6 | ||
| 1212 | 16760 | 16845 | 16845 | 16750 | 16750 | 16795 | -10 | 35 | 4 | 96 | 0 | ||
| 1301 | 16900 | 16885 | 16885 | 16870 | 16870 | 16875 | -30 | -25 | 4 | 14 | 2 | ||
| 1302 | 16900 | 16900 | 16900 | 0 | 0 | 0 | |||||||
| 小计 | 17690 | 180542 | -172 | ||||||||||
| 黄金 | 1203 | 354.30 | 354.98 | 355.98 | 353.46 | 355.98 | 354.80 | 1.68 | 0.50 | 6 | 162 | -6 | |
| 1204 | 355.57 | 355.34 | 355.41 | 355.33 | 355.41 | 355.36 | -0.16 | -0.21 | 6 | 134 | -4 | ||
| 1205 | 355.68 | 355.84 | 357.21 | 355.16 | 357.21 | 355.95 | 1.53 | 0.27 | 72 | 170 | 10 | ||
| 1206 | 354.21 | 353.91 | 355.80 | 353.34 | 355.59 | 354.55 | 1.38 | 0.34 | 51688 | 81838 | 4540 | ||
| 1207 | 353.88 | 355.90 | 356.51 | 354.78 | 356.07 | 355.83 | 2.19 | 1.95 | 10 | 34 | 2 | ||
| 1208 | 354.39 | 354.39 | 354.39 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1209 | 353.04 | 354.02 | 355.52 | 353.91 | 355.52 | 354.48 | 2.48 | 1.44 | 8 | 50 | -2 | ||
| 1210 | 353.01 | 354.45 | 354.45 | 1.44 | 1.44 | 16 | 0 | ||||||
| 1211 | 352.46 | 353.90 | 353.90 | 1.44 | 1.44 | 8 | 0 | ||||||
| 1212 | 355.31 | 354.80 | 356.67 | 354.45 | 356.67 | 355.56 | 1.36 | 0.25 | 656 | 7494 | 136 | ||
| 1301 | 355.31 | 355.31 | 355.31 | 0.00 | 0.00 | 0 | |||||||
| 1302 | 355.31 | 355.31 | 355.31 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 52446 | 89928 | 4676 | ||||||||||
| 铜 | 1203 | 59330 | 58990 | 59650 | 58990 | 59600 | 59400 | 270 | 70 | 9390 | 48490 | 414 | |
| 1204 | 59620 | 59300 | 59960 | 59160 | 59880 | 59600 | 260 | -20 | 23510 | 90498 | -4748 | ||
| 1205 | 59680 | 59250 | 60120 | 59230 | 60050 | 59760 | 370 | 80 | 623008 | 201382 | -13120 | ||
| 1206 | 59740 | 59300 | 60210 | 59280 | 60130 | 59810 | 390 | 70 | 100586 | 87528 | 2230 | ||
| 1207 | 59760 | 59360 | 60210 | 59310 | 60200 | 59830 | 440 | 70 | 5384 | 10688 | 934 | ||
| 1208 | 59710 | 59460 | 60210 | 59350 | 60130 | 59860 | 420 | 150 | 904 | 3520 | 220 | ||
| 1209 | 59650 | 59400 | 60220 | 59400 | 60150 | 59900 | 500 | 250 | 512 | 4584 | 92 | ||
| 1210 | 59590 | 59590 | 60180 | 59370 | 60150 | 59910 | 560 | 320 | 132 | 1262 | 24 | ||
| 1211 | 59530 | 59820 | 60110 | 59440 | 60110 | 59850 | 580 | 320 | 44 | 720 | 2 | ||
| 1212 | 59560 | 59450 | 60120 | 59450 | 60090 | 59720 | 530 | 160 | 160 | 618 | 26 | ||
| 1301 | 59890 | 59600 | 60140 | 59500 | 60090 | 59870 | 200 | -20 | 46 | 324 | 4 | ||
| 1302 | 59770 | 59620 | 60000 | 59550 | 60000 | 59730 | 230 | -40 | 12 | 44 | -6 | ||
| 小计 | 763688 | 449658 | -13928 | ||||||||||
| 铅 | 1203 | 15640 | 15700 | 15780 | 15680 | 15780 | 15725 | 140 | 85 | 184 | 774 | -152 | |
| 1204 | 15685 | 15715 | 15830 | 15695 | 15820 | 15760 | 135 | 75 | 328 | 2116 | 140 | ||
| 1205 | 15705 | 15795 | 15875 | 15780 | 15860 | 15825 | 155 | 120 | 30 | 268 | 2 | ||
| 1206 | 15660 | 15660 | 15660 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15995 | 15995 | 15995 | 0 | 0 | 8 | 0 | ||||||
| 1208 | 16090 | 16215 | 16215 | 125 | 125 | 0 | |||||||
| 1209 | 16375 | 16375 | 16375 | 0 | 0 | 6 | 0 | ||||||
| 1210 | 16365 | 16490 | 16490 | 125 | 125 | 2 | 0 | ||||||
| 1211 | 16425 | 16550 | 16550 | 125 | 125 | 0 | |||||||
| 1212 | 16425 | 16425 | 16425 | 0 | 0 | 0 | |||||||
| 1301 | 16425 | 16425 | 16425 | 0 | 0 | 0 | |||||||
| 1302 | 16425 | 16425 | 16425 | 0 | 0 | 0 | |||||||
| 小计 | 542 | 3178 | -10 | ||||||||||
| 螺纹钢 | 1203 | 4292 | 4282 | 4282 | 4282 | 4282 | 4282 | -10 | -10 | 2 | 42 | 0 | |
| 1204 | 4263 | 4280 | 4281 | 4260 | 4275 | 4271 | 12 | 8 | 50 | 296 | -6 | ||
| 1205 | 4177 | 4180 | 4228 | 4172 | 4228 | 4201 | 51 | 24 | 785570 | 644934 | -72404 | ||
| 1206 | 4204 | 4217 | 4235 | 4207 | 4235 | 4212 | 31 | 8 | 182 | 1684 | 28 | ||
| 1207 | 4217 | 4256 | 4256 | 4256 | 4256 | 4256 | 39 | 39 | 2 | 176 | 0 | ||
| 1208 | 4217 | 4235 | 4251 | 4229 | 4248 | 4241 | 31 | 24 | 264 | 326 | 50 | ||
| 1209 | 4214 | 4236 | 4246 | 4204 | 4245 | 4234 | 31 | 20 | 306 | 550 | 142 | ||
| 1210 | 4185 | 4187 | 4234 | 4175 | 4233 | 4205 | 48 | 20 | 260098 | 258374 | 36078 | ||
| 1211 | 4191 | 4197 | 4202 | 4197 | 4202 | 4199 | 11 | 8 | 4 | 4 | -2 | ||
| 1212 | 4194 | 4194 | 4194 | 0 | 0 | 6 | 0 | ||||||
| 1301 | 4214 | 4215 | 4244 | 4215 | 4244 | 4230 | 30 | 16 | 100 | 242 | 36 | ||
| 1302 | 4245 | 4261 | 4261 | 16 | 16 | 0 | |||||||
| 小计 | 1046578 | 906634 | -36078 | ||||||||||
| 锌 | 1203 | 15465 | 15430 | 15575 | 15430 | 15545 | 15525 | 80 | 60 | 2350 | 20262 | -1222 | |
| 1204 | 15570 | 15510 | 15685 | 15490 | 15685 | 15620 | 115 | 50 | 20566 | 73974 | -4526 | ||
| 1205 | 15655 | 15615 | 15790 | 15580 | 15780 | 15715 | 125 | 60 | 260568 | 203872 | 8172 | ||
| 1206 | 15730 | 15710 | 15865 | 15660 | 15865 | 15795 | 135 | 65 | 30062 | 45986 | 5478 | ||
| 1207 | 15810 | 15760 | 15935 | 15735 | 15920 | 15865 | 110 | 55 | 988 | 3842 | 424 | ||
| 1208 | 15890 | 15900 | 15995 | 15900 | 15995 | 15955 | 105 | 65 | 88 | 976 | 28 | ||
| 1209 | 15930 | 15905 | 16070 | 15905 | 16070 | 16015 | 140 | 85 | 64 | 636 | 22 | ||
| 1210 | 16060 | 16100 | 16140 | 16100 | 16140 | 16110 | 80 | 50 | 6 | 266 | 0 | ||
| 1211 | 16055 | 16180 | 16180 | 16180 | 16180 | 16180 | 125 | 125 | 6 | 106 | 0 | ||
| 1212 | 16080 | 16170 | 16250 | 16160 | 16250 | 16210 | 170 | 130 | 10 | 88 | -2 | ||
| 1301 | 16190 | 16235 | 16290 | 16235 | 16290 | 16260 | 100 | 70 | 4 | 82 | -2 | ||
| 1302 | 16180 | 16215 | 16215 | 35 | 35 | 10 | 0 | ||||||
| 小计 | 314712 | 350100 | 8372 | ||||||||||
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。
