| 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 | 15955 | 16000 | 16010 | 15970 | 15985 | 15990 | 30 | 35 | 1718 | 37986 | 276 | |
| 1204 | 16065 | 16100 | 16125 | 16075 | 16080 | 16090 | 15 | 25 | 5366 | 41394 | -1744 | ||
| 1205 | 16145 | 16185 | 16215 | 16155 | 16175 | 16180 | 30 | 35 | 9596 | 60498 | -3568 | ||
| 1206 | 16240 | 16260 | 16300 | 16245 | 16270 | 16265 | 30 | 25 | 3164 | 28014 | 782 | ||
| 1207 | 16320 | 16350 | 16390 | 16350 | 16360 | 16360 | 40 | 40 | 1622 | 6766 | 1450 | ||
| 1208 | 16405 | 16420 | 16470 | 16420 | 16455 | 16450 | 50 | 45 | 10 | 2504 | -2 | ||
| 1209 | 16505 | 16505 | 16505 | 0 | 0 | 1462 | 0 | ||||||
| 1210 | 16565 | 16610 | 16625 | 16600 | 16625 | 16610 | 60 | 45 | 8 | 1816 | 2 | ||
| 1211 | 16695 | 16705 | 16705 | 16705 | 16705 | 16705 | 10 | 10 | 2 | 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 | 21486 | 180700 | -2804 | ||||||||||
| 黄金 | 1203 | 351.44 | 354.97 | 354.97 | 353.63 | 353.63 | 354.30 | 2.19 | 2.86 | 4 | 168 | -2 | |
| 1204 | 351.89 | 354.50 | 355.56 | 351.51 | 351.51 | 354.57 | -0.38 | 2.68 | 20 | 140 | -2 | ||
| 1205 | 352.64 | 355.80 | 355.80 | 354.61 | 355.40 | 354.93 | 2.76 | 2.29 | 34 | 162 | -8 | ||
| 1206 | 351.13 | 353.00 | 354.02 | 353.00 | 353.34 | 353.46 | 2.21 | 2.33 | 55068 | 77460 | 886 | ||
| 1207 | 350.96 | 353.74 | 354.26 | 353.65 | 353.65 | 353.88 | 2.69 | 2.92 | 6 | 32 | 0 | ||
| 1208 | 352.48 | 354.10 | 354.77 | 354.10 | 354.30 | 354.39 | 1.82 | 1.91 | 6 | 22 | 0 | ||
| 1209 | 351.27 | 353.04 | 353.04 | 1.77 | 1.77 | 52 | 0 | ||||||
| 1210 | 350.37 | 352.26 | 352.26 | 1.89 | 1.89 | 16 | 0 | ||||||
| 1211 | 349.82 | 351.71 | 351.71 | 1.89 | 1.89 | 8 | 0 | ||||||
| 1212 | 352.02 | 353.57 | 355.02 | 353.57 | 354.31 | 354.48 | 2.29 | 2.46 | 3578 | 7256 | 2506 | ||
| 1301 | 352.02 | 352.02 | 352.02 | 0.00 | 0.00 | 0 | |||||||
| 1302 | 353.09 | 353.09 | 353.09 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 58716 | 85316 | 3380 | ||||||||||
| 铜 | 1203 | 58950 | 59450 | 59800 | 59380 | 59450 | 59590 | 500 | 640 | 9090 | 50198 | -1816 | |
| 1204 | 59170 | 59730 | 60060 | 59610 | 59700 | 59810 | 530 | 640 | 24850 | 102454 | -2760 | ||
| 1205 | 59290 | 59810 | 60200 | 59680 | 59750 | 59920 | 460 | 630 | 414736 | 179510 | -12656 | ||
| 1206 | 59360 | 59950 | 60250 | 59750 | 59780 | 60000 | 420 | 640 | 74556 | 77642 | -44 | ||
| 1207 | 59290 | 59910 | 60340 | 59810 | 59930 | 60100 | 640 | 810 | 3054 | 9012 | 1160 | ||
| 1208 | 59460 | 59810 | 60380 | 59810 | 59930 | 60120 | 470 | 660 | 658 | 3112 | 108 | ||
| 1209 | 59390 | 59950 | 60300 | 59880 | 59880 | 60120 | 490 | 730 | 284 | 4298 | 34 | ||
| 1210 | 59550 | 60240 | 60300 | 59910 | 60020 | 60120 | 470 | 570 | 98 | 1110 | -18 | ||
| 1211 | 59590 | 60220 | 60290 | 60010 | 60040 | 60120 | 450 | 530 | 50 | 608 | 20 | ||
| 1212 | 59520 | 60300 | 60300 | 60000 | 60000 | 60140 | 480 | 620 | 32 | 454 | 20 | ||
| 1301 | 59610 | 60280 | 60360 | 60080 | 60310 | 60250 | 700 | 640 | 8 | 318 | -2 | ||
| 1302 | 60880 | 60880 | 60880 | 0 | 0 | 0 | |||||||
| 小计 | 527416 | 428716 | -15954 | ||||||||||
| 铅 | 1203 | 15580 | 15600 | 15650 | 15600 | 15600 | 15620 | 20 | 40 | 196 | 960 | -88 | |
| 1204 | 15605 | 15755 | 15755 | 15585 | 15600 | 15655 | -5 | 50 | 454 | 1966 | 132 | ||
| 1205 | 15625 | 15755 | 15760 | 15605 | 15605 | 15680 | -20 | 55 | 206 | 260 | 162 | ||
| 1206 | 15625 | 15660 | 15660 | 35 | 35 | 4 | 0 | ||||||
| 1207 | 16000 | 16000 | 16000 | 0 | 0 | 8 | 0 | ||||||
| 1208 | 16010 | 16065 | 16065 | 55 | 55 | 0 | |||||||
| 1209 | 16465 | 16375 | 16375 | 16375 | 16375 | 16375 | -90 | -90 | 2 | 6 | 2 | ||
| 1210 | 16430 | 16340 | 16340 | -90 | -90 | 2 | 0 | ||||||
| 1211 | 16495 | 16400 | 16400 | -95 | -95 | 0 | |||||||
| 1212 | 16495 | 16495 | 16495 | 0 | 0 | 0 | |||||||
| 1301 | 16495 | 16495 | 16495 | 0 | 0 | 0 | |||||||
| 1302 | 16865 | 16865 | 16865 | 0 | 0 | 0 | |||||||
| 小计 | 858 | 3206 | 208 | ||||||||||
| 螺纹钢 | 1203 | 4246 | 4246 | 4246 | 0 | 0 | 108 | 0 | |||||
| 1204 | 4266 | 4262 | 4265 | 4232 | 4232 | 4257 | -34 | -9 | 22 | 314 | 0 | ||
| 1205 | 4171 | 4183 | 4192 | 4148 | 4157 | 4173 | -14 | 2 | 669080 | 715732 | -11600 | ||
| 1206 | 4196 | 4209 | 4217 | 4179 | 4179 | 4205 | -17 | 9 | 210 | 1622 | -28 | ||
| 1207 | 4217 | 4218 | 4218 | 4218 | 4218 | 4218 | 1 | 1 | 2 | 176 | 2 | ||
| 1208 | 4175 | 4210 | 4219 | 4192 | 4192 | 4208 | 17 | 33 | 234 | 292 | -190 | ||
| 1209 | 4196 | 4190 | 4214 | 4161 | 4171 | 4189 | -25 | -7 | 626 | 328 | 58 | ||
| 1210 | 4190 | 4199 | 4203 | 4154 | 4161 | 4176 | -29 | -14 | 161742 | 222734 | 43950 | ||
| 1211 | 4222 | 4219 | 4219 | -3 | -3 | 8 | 0 | ||||||
| 1212 | 4209 | 4194 | 4194 | -15 | -15 | 6 | 0 | ||||||
| 1301 | 4222 | 4249 | 4249 | 4185 | 4194 | 4208 | -28 | -14 | 90 | 200 | 62 | ||
| 1302 | 4274 | 4274 | 4274 | 0 | 0 | 0 | |||||||
| 小计 | 832006 | 941520 | 32254 | ||||||||||
| 锌 | 1203 | 15450 | 15530 | 15530 | 15355 | 15355 | 15450 | -95 | 0 | 5334 | 22708 | -2060 | |
| 1204 | 15560 | 15580 | 15650 | 15480 | 15495 | 15565 | -65 | 5 | 29816 | 82912 | -3466 | ||
| 1205 | 15650 | 15720 | 15750 | 15560 | 15575 | 15655 | -75 | 5 | 203254 | 178406 | 18374 | ||
| 1206 | 15740 | 15830 | 15835 | 15655 | 15660 | 15740 | -80 | 0 | 17370 | 31718 | 5470 | ||
| 1207 | 15800 | 15735 | 15885 | 15730 | 15730 | 15800 | -70 | 0 | 846 | 2600 | 364 | ||
| 1208 | 15895 | 15940 | 15970 | 15830 | 15830 | 15890 | -65 | -5 | 44 | 928 | 12 | ||
| 1209 | 15930 | 15980 | 16040 | 15930 | 15930 | 15980 | 0 | 50 | 136 | 558 | -18 | ||
| 1210 | 15995 | 16060 | 16060 | 15995 | 15995 | 16025 | 0 | 30 | 10 | 268 | 2 | ||
| 1211 | 16140 | 16160 | 16160 | 16010 | 16010 | 16085 | -130 | -55 | 4 | 110 | -2 | ||
| 1212 | 16275 | 16255 | 16255 | 16130 | 16130 | 16190 | -145 | -85 | 8 | 84 | 0 | ||
| 1301 | 16260 | 16250 | 16310 | 16250 | 16295 | 16285 | 35 | 25 | 8 | 86 | 4 | ||
| 1302 | 16625 | 16625 | 16625 | 0 | 0 | 0 | |||||||
| 小计 | 256830 | 320378 | 18680 | ||||||||||
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。
