| 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 | 16020 | 15960 | 15970 | 15940 | 15940 | 15955 | -80 | -65 | 2738 | 37710 | -1456 | |
| 1204 | 16130 | 16100 | 16115 | 16040 | 16050 | 16065 | -80 | -65 | 5864 | 43138 | -2278 | ||
| 1205 | 16230 | 16210 | 16210 | 16120 | 16125 | 16145 | -105 | -85 | 12530 | 64066 | 3038 | ||
| 1206 | 16335 | 16280 | 16290 | 16215 | 16220 | 16240 | -115 | -95 | 3346 | 27232 | 1234 | ||
| 1207 | 16425 | 16360 | 16360 | 16310 | 16320 | 16320 | -105 | -105 | 1354 | 5316 | 580 | ||
| 1208 | 16540 | 16450 | 16450 | 16400 | 16400 | 16405 | -140 | -135 | 544 | 2506 | -100 | ||
| 1209 | 16610 | 16440 | 16575 | 16440 | 16500 | 16505 | -110 | -105 | 24 | 1462 | -10 | ||
| 1210 | 16700 | 16585 | 16585 | 16545 | 16565 | 16565 | -135 | -135 | 48 | 1814 | 28 | ||
| 1211 | 16825 | 16680 | 16700 | 16680 | 16690 | 16695 | -135 | -130 | 30 | 152 | -2 | ||
| 1212 | 16865 | 16775 | 16775 | 16755 | 16755 | 16760 | -110 | -105 | 6 | 96 | 0 | ||
| 1301 | 16900 | 16900 | 16900 | 0 | 0 | 12 | 0 | ||||||
| 1302 | 16900 | 16900 | 0 | 0 | 0 | ||||||||
| 小计 | 26484 | 183504 | 1034 | ||||||||||
| 黄金 | 1203 | 352.50 | 351.50 | 351.50 | 351.35 | 351.35 | 351.44 | -1.15 | -1.06 | 8 | 170 | -2 | |
| 1204 | 353.87 | 351.89 | 351.89 | 351.89 | 351.89 | 351.89 | -1.98 | -1.98 | 2 | 142 | 0 | ||
| 1205 | 353.82 | 352.80 | 353.66 | 351.73 | 352.33 | 352.64 | -1.49 | -1.18 | 68 | 170 | -2 | ||
| 1206 | 352.04 | 352.33 | 352.33 | 349.99 | 350.81 | 351.13 | -1.23 | -0.91 | 67264 | 76574 | -602 | ||
| 1207 | 351.85 | 350.38 | 351.42 | 350.38 | 351.42 | 350.96 | -0.43 | -0.89 | 8 | 32 | -4 | ||
| 1208 | 352.48 | 352.48 | 352.48 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1209 | 352.22 | 351.73 | 352.00 | 350.19 | 350.19 | 351.27 | -2.03 | -0.95 | 20 | 52 | 2 | ||
| 1210 | 351.32 | 350.37 | 350.37 | -0.95 | -0.95 | 16 | 0 | ||||||
| 1211 | 350.77 | 349.82 | 349.82 | -0.95 | -0.95 | 8 | 0 | ||||||
| 1212 | 353.09 | 352.78 | 353.33 | 351.00 | 351.53 | 352.02 | -1.56 | -1.07 | 4108 | 4750 | -2704 | ||
| 1301 | 353.09 | 353.09 | 353.09 | 0.00 | 0.00 | 0 | |||||||
| 1302 | 353.09 | 353.09 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 71478 | 81936 | -3312 | ||||||||||
| 铜 | 1203 | 60040 | 59790 | 59790 | 58600 | 59050 | 58950 | -990 | -1090 | 21832 | 52014 | -7402 | |
| 1204 | 60310 | 59870 | 59870 | 58730 | 59150 | 59170 | -1160 | -1140 | 58408 | 105214 | -11326 | ||
| 1205 | 60540 | 60000 | 60050 | 58780 | 59210 | 59290 | -1330 | -1250 | 496806 | 192166 | 5102 | ||
| 1206 | 60670 | 60100 | 60150 | 58850 | 59210 | 59360 | -1460 | -1310 | 77900 | 77686 | 13638 | ||
| 1207 | 60840 | 60280 | 60280 | 58900 | 59300 | 59290 | -1540 | -1550 | 5662 | 7852 | 2040 | ||
| 1208 | 60690 | 60310 | 60310 | 58950 | 59350 | 59460 | -1340 | -1230 | 1052 | 3004 | 6 | ||
| 1209 | 60750 | 60180 | 60250 | 58980 | 59400 | 59390 | -1350 | -1360 | 580 | 4264 | -134 | ||
| 1210 | 60820 | 60750 | 60750 | 59010 | 59400 | 59550 | -1420 | -1270 | 336 | 1128 | -108 | ||
| 1211 | 60600 | 60000 | 60000 | 59140 | 59410 | 59590 | -1190 | -1010 | 248 | 588 | -90 | ||
| 1212 | 60660 | 60080 | 60080 | 59000 | 59450 | 59520 | -1210 | -1140 | 224 | 434 | -42 | ||
| 1301 | 60880 | 60050 | 60050 | 59000 | 59350 | 59610 | -1530 | -1270 | 74 | 320 | -2 | ||
| 1302 | 60880 | 60880 | 0 | 0 | 0 | ||||||||
| 小计 | 663122 | 444670 | 1682 | ||||||||||
| 铅 | 1203 | 15875 | 15760 | 15760 | 15500 | 15565 | 15580 | -310 | -295 | 244 | 1048 | -192 | |
| 1204 | 15915 | 15815 | 15815 | 15530 | 15595 | 15605 | -320 | -310 | 670 | 1834 | 226 | ||
| 1205 | 15960 | 15770 | 15770 | 15560 | 15600 | 15625 | -360 | -335 | 80 | 98 | 60 | ||
| 1206 | 15975 | 15625 | 15625 | 15625 | 15625 | 15625 | -350 | -350 | 2 | 4 | 0 | ||
| 1207 | 16200 | 16000 | 16000 | -200 | -200 | 8 | 0 | ||||||
| 1208 | 16370 | 16010 | 16010 | -360 | -360 | 0 | |||||||
| 1209 | 16465 | 16465 | 16465 | 0 | 0 | 4 | 0 | ||||||
| 1210 | 16800 | 16430 | 16430 | -370 | -370 | 2 | 0 | ||||||
| 1211 | 16865 | 16495 | 16495 | -370 | -370 | 0 | |||||||
| 1212 | 16865 | 16865 | 16865 | 0 | 0 | 0 | |||||||
| 1301 | 16865 | 16865 | 16865 | 0 | 0 | 0 | |||||||
| 1302 | 16865 | 16865 | 0 | 0 | 0 | ||||||||
| 小计 | 996 | 2998 | 94 | ||||||||||
| 螺纹钢 | 1203 | 4260 | 4247 | 4247 | 4246 | 4246 | 4246 | -14 | -14 | 20 | 108 | -20 | |
| 1204 | 4258 | 4225 | 4271 | 4225 | 4269 | 4266 | 11 | 8 | 36 | 314 | 0 | ||
| 1205 | 4219 | 4175 | 4188 | 4155 | 4169 | 4171 | -50 | -48 | 810224 | 727332 | -17124 | ||
| 1206 | 4227 | 4217 | 4217 | 4181 | 4185 | 4196 | -42 | -31 | 264 | 1650 | 98 | ||
| 1207 | 4247 | 4212 | 4220 | 4212 | 4216 | 4217 | -31 | -30 | 16 | 174 | -2 | ||
| 1208 | 4273 | 4239 | 4239 | 4168 | 4209 | 4175 | -64 | -98 | 452 | 482 | 272 | ||
| 1209 | 4251 | 4227 | 4227 | 4170 | 4199 | 4196 | -52 | -55 | 292 | 270 | 28 | ||
| 1210 | 4243 | 4216 | 4218 | 4171 | 4182 | 4190 | -61 | -53 | 111380 | 178784 | 35998 | ||
| 1211 | 4275 | 4222 | 4222 | -53 | -53 | 8 | 0 | ||||||
| 1212 | 4268 | 4209 | 4209 | 4209 | 4209 | 4209 | -59 | -59 | 4 | 6 | 0 | ||
| 1301 | 4274 | 4242 | 4242 | 4205 | 4205 | 4222 | -69 | -52 | 68 | 138 | 34 | ||
| 1302 | 4274 | 4274 | 0 | 0 | 0 | ||||||||
| 小计 | 922756 | 909266 | 19284 | ||||||||||
| 锌 | 1203 | 15745 | 15605 | 15655 | 15340 | 15405 | 15450 | -340 | -295 | 4688 | 24768 | -1232 | |
| 1204 | 15865 | 15695 | 15715 | 15440 | 15485 | 15560 | -380 | -305 | 58150 | 86378 | -11032 | ||
| 1205 | 15970 | 15820 | 15820 | 15525 | 15605 | 15650 | -365 | -320 | 296376 | 160032 | 16158 | ||
| 1206 | 16060 | 15920 | 15920 | 15610 | 15670 | 15740 | -390 | -320 | 12948 | 26248 | 4426 | ||
| 1207 | 16145 | 16000 | 16000 | 15690 | 15760 | 15800 | -385 | -345 | 942 | 2236 | 364 | ||
| 1208 | 16210 | 15980 | 15980 | 15790 | 15875 | 15895 | -335 | -315 | 54 | 916 | -10 | ||
| 1209 | 16275 | 16020 | 16040 | 15880 | 15965 | 15930 | -310 | -345 | 108 | 576 | 50 | ||
| 1210 | 16380 | 16080 | 16080 | 15955 | 16000 | 15995 | -380 | -385 | 38 | 266 | -14 | ||
| 1211 | 16395 | 16140 | 16140 | 16140 | 16140 | 16140 | -255 | -255 | 4 | 112 | 4 | ||
| 1212 | 16565 | 16300 | 16300 | 16220 | 16220 | 16275 | -345 | -290 | 16 | 84 | -10 | ||
| 1301 | 16625 | 16365 | 16365 | 16185 | 16185 | 16260 | -440 | -365 | 30 | 82 | 2 | ||
| 1302 | 16625 | 16625 | 0 | 0 | 0 | ||||||||
| 小计 | 373354 | 301698 | 8706 | ||||||||||
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。
