| 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 | 15990 | 16025 | 16025 | 15950 | 15955 | 15985 | -35 | -5 | 1626 | 37442 | -544 | |
| 1204 | 16090 | 16125 | 16130 | 16050 | 16050 | 16085 | -40 | -5 | 3284 | 40602 | -792 | ||
| 1205 | 16180 | 16210 | 16225 | 16130 | 16135 | 16170 | -45 | -10 | 7968 | 59138 | -1360 | ||
| 1206 | 16265 | 16280 | 16310 | 16215 | 16220 | 16255 | -45 | -10 | 2216 | 28188 | 174 | ||
| 1207 | 16360 | 16455 | 16455 | 16330 | 16330 | 16355 | -30 | -5 | 2638 | 9242 | 2476 | ||
| 1208 | 16450 | 16450 | 16450 | 16420 | 16430 | 16425 | -20 | -25 | 82 | 2564 | 60 | ||
| 1209 | 16505 | 16505 | 16505 | 0 | 0 | 1462 | 0 | ||||||
| 1210 | 16610 | 16610 | 16610 | 0 | 0 | 1816 | 0 | ||||||
| 1211 | 16705 | 16705 | 16705 | 0 | 0 | 152 | 0 | ||||||
| 1212 | 16760 | 16760 | 16760 | 0 | 0 | 96 | 0 | ||||||
| 1301 | 16900 | 16900 | 16900 | 0 | 0 | 12 | 0 | ||||||
| 1302 | 16900 | 16900 | 16900 | 0 | 0 | 0 | |||||||
| 小计 | 17814 | 180714 | 14 | ||||||||||
| 黄金 | 1203 | 354.30 | 354.30 | 354.30 | 0.00 | 0.00 | 168 | 0 | |||||
| 1204 | 354.57 | 355.56 | 355.59 | 355.56 | 355.59 | 355.57 | 1.02 | 1.00 | 4 | 138 | -2 | ||
| 1205 | 354.93 | 355.98 | 355.98 | 355.38 | 355.38 | 355.68 | 0.45 | 0.75 | 4 | 160 | -2 | ||
| 1206 | 353.46 | 354.11 | 354.62 | 353.71 | 353.73 | 354.21 | 0.27 | 0.75 | 40452 | 77298 | -162 | ||
| 1207 | 353.88 | 353.88 | 353.88 | 0.00 | 0.00 | 32 | 0 | ||||||
| 1208 | 354.39 | 354.39 | 354.39 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1209 | 353.04 | 353.04 | 353.04 | 0.00 | 0.00 | 52 | 0 | ||||||
| 1210 | 352.26 | 353.01 | 353.01 | 0.75 | 0.75 | 16 | 0 | ||||||
| 1211 | 351.71 | 352.46 | 352.46 | 0.75 | 0.75 | 8 | 0 | ||||||
| 1212 | 354.48 | 355.00 | 355.74 | 354.82 | 354.84 | 355.31 | 0.36 | 0.83 | 700 | 7358 | 102 | ||
| 1301 | 354.48 | 354.48 | 354.48 | 0.00 | 0.00 | 0 | |||||||
| 1302 | 353.09 | 353.09 | 353.09 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 41160 | 85252 | -64 | ||||||||||
| 铜 | 1203 | 59590 | 59640 | 60040 | 59010 | 59090 | 59330 | -500 | -260 | 11358 | 48076 | -2122 | |
| 1204 | 59810 | 59730 | 60230 | 59220 | 59290 | 59620 | -520 | -190 | 29706 | 95246 | -7208 | ||
| 1205 | 59920 | 59910 | 60350 | 59270 | 59340 | 59680 | -580 | -240 | 479702 | 214502 | 34992 | ||
| 1206 | 60000 | 60000 | 60370 | 59320 | 59380 | 59740 | -620 | -260 | 91666 | 85298 | 7656 | ||
| 1207 | 60100 | 60000 | 60430 | 59370 | 59430 | 59760 | -670 | -340 | 4134 | 9754 | 742 | ||
| 1208 | 60120 | 60100 | 60470 | 59300 | 59430 | 59710 | -690 | -410 | 1232 | 3300 | 188 | ||
| 1209 | 60120 | 60000 | 60450 | 59310 | 59420 | 59650 | -700 | -470 | 570 | 4492 | 194 | ||
| 1210 | 60120 | 60440 | 60530 | 59300 | 59420 | 59590 | -700 | -530 | 330 | 1238 | 128 | ||
| 1211 | 60120 | 60580 | 60580 | 59220 | 59330 | 59530 | -790 | -590 | 272 | 718 | 110 | ||
| 1212 | 60140 | 60590 | 60590 | 59250 | 59330 | 59560 | -810 | -580 | 280 | 592 | 138 | ||
| 1301 | 60250 | 60240 | 60300 | 59400 | 59430 | 59890 | -820 | -360 | 20 | 320 | 2 | ||
| 1302 | 60880 | 59810 | 60940 | 59390 | 59450 | 59770 | -1430 | -1110 | 62 | 50 | 50 | ||
| 小计 | 619332 | 463586 | 34870 | ||||||||||
| 铅 | 1203 | 15620 | 15670 | 15670 | 15605 | 15640 | 15640 | 20 | 20 | 74 | 926 | -34 | |
| 1204 | 15655 | 15600 | 15795 | 15600 | 15685 | 15685 | 30 | 30 | 254 | 1976 | 10 | ||
| 1205 | 15680 | 15700 | 15730 | 15690 | 15710 | 15705 | 30 | 25 | 14 | 266 | 6 | ||
| 1206 | 15660 | 15660 | 15660 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 16000 | 15995 | 15995 | -5 | -5 | 8 | 0 | ||||||
| 1208 | 16065 | 16090 | 16090 | 25 | 25 | 0 | |||||||
| 1209 | 16375 | 16375 | 16375 | 0 | 0 | 6 | 0 | ||||||
| 1210 | 16340 | 16365 | 16365 | 25 | 25 | 2 | 0 | ||||||
| 1211 | 16400 | 16425 | 16425 | 25 | 25 | 0 | |||||||
| 1212 | 16400 | 16400 | 16400 | 0 | 0 | 0 | |||||||
| 1301 | 16400 | 16400 | 16400 | 0 | 0 | 0 | |||||||
| 1302 | 16865 | 16865 | 16865 | 0 | 0 | 0 | |||||||
| 小计 | 342 | 3188 | -18 | ||||||||||
| 螺纹钢 | 1203 | 4246 | 4323 | 4347 | 4257 | 4274 | 4292 | 28 | 46 | 110 | 42 | -66 | |
| 1204 | 4257 | 4336 | 4336 | 4250 | 4255 | 4263 | -2 | 6 | 116 | 302 | -12 | ||
| 1205 | 4173 | 4190 | 4192 | 4168 | 4178 | 4177 | 5 | 4 | 482652 | 717338 | 1606 | ||
| 1206 | 4205 | 4200 | 4208 | 4200 | 4207 | 4204 | 2 | -1 | 62 | 1656 | 34 | ||
| 1207 | 4218 | 4217 | 4217 | -1 | -1 | 176 | 0 | ||||||
| 1208 | 4208 | 4192 | 4228 | 4190 | 4228 | 4217 | 20 | 9 | 256 | 276 | -16 | ||
| 1209 | 4189 | 4295 | 4295 | 4186 | 4218 | 4214 | 29 | 25 | 326 | 408 | 80 | ||
| 1210 | 4176 | 4177 | 4195 | 4177 | 4185 | 4185 | 9 | 9 | 144214 | 222296 | -438 | ||
| 1211 | 4219 | 4191 | 4191 | 4191 | 4191 | 4191 | -28 | -28 | 2 | 6 | -2 | ||
| 1212 | 4194 | 4194 | 4194 | 0 | 0 | 6 | 0 | ||||||
| 1301 | 4208 | 4205 | 4220 | 4205 | 4215 | 4214 | 7 | 6 | 26 | 206 | 6 | ||
| 1302 | 4274 | 4266 | 4266 | 4224 | 4224 | 4245 | -50 | -29 | 4 | 0 | |||
| 小计 | 627768 | 942712 | 1192 | ||||||||||
| 锌 | 1203 | 15450 | 15490 | 15585 | 15415 | 15450 | 15465 | 0 | 15 | 3224 | 21484 | -1224 | |
| 1204 | 15565 | 15590 | 15705 | 15510 | 15520 | 15570 | -45 | 5 | 21734 | 78500 | -4412 | ||
| 1205 | 15655 | 15655 | 15790 | 15590 | 15605 | 15655 | -50 | 0 | 227206 | 195700 | 17294 | ||
| 1206 | 15740 | 15760 | 15870 | 15665 | 15680 | 15730 | -60 | -10 | 28152 | 40508 | 8790 | ||
| 1207 | 15800 | 15800 | 15900 | 15740 | 15765 | 15810 | -35 | 10 | 1386 | 3418 | 818 | ||
| 1208 | 15890 | 15600 | 16010 | 15600 | 15830 | 15890 | -60 | 0 | 82 | 948 | 20 | ||
| 1209 | 15980 | 15770 | 16180 | 15770 | 15895 | 15930 | -85 | -50 | 154 | 614 | 56 | ||
| 1210 | 16025 | 16155 | 16155 | 15950 | 15950 | 16060 | -75 | 35 | 12 | 266 | -2 | ||
| 1211 | 16085 | 16045 | 16105 | 16045 | 16060 | 16055 | -25 | -30 | 22 | 106 | -4 | ||
| 1212 | 16190 | 16085 | 16085 | 16075 | 16075 | 16080 | -115 | -110 | 10 | 90 | 6 | ||
| 1301 | 16285 | 16190 | 16190 | 16190 | 16190 | 16190 | -95 | -95 | 2 | 84 | -2 | ||
| 1302 | 16625 | 16170 | 16225 | 16170 | 16225 | 16180 | -400 | -445 | 10 | 10 | 10 | ||
| 小计 | 281994 | 341728 | 21350 | ||||||||||
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。
