| 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 | 1112 | 16225 | 16205 | 16220 | 16150 | 16175 | 16170 | -50 | -55 | 1620 | 18240 | -700 | |
| 1201 | 16275 | 16230 | 16245 | 16175 | 16215 | 16215 | -60 | -60 | 3608 | 41626 | 6 | ||
| 1202 | 16240 | 16195 | 16210 | 16010 | 16170 | 16170 | -70 | -70 | 9664 | 71598 | -2620 | ||
| 1203 | 16220 | 16190 | 16195 | 16100 | 16140 | 16150 | -80 | -70 | 9198 | 65282 | 2608 | ||
| 1204 | 16230 | 16205 | 16205 | 16125 | 16150 | 16155 | -80 | -75 | 3090 | 31702 | 1780 | ||
| 1205 | 16235 | 16150 | 16205 | 16125 | 16155 | 16160 | -80 | -75 | 698 | 5262 | 310 | ||
| 1206 | 16270 | 16185 | 16210 | 16170 | 16170 | 16175 | -100 | -95 | 380 | 2510 | 76 | ||
| 1207 | 16280 | 16205 | 16225 | 16190 | 16200 | 16195 | -80 | -85 | 316 | 2116 | -28 | ||
| 1208 | 16290 | 16225 | 16225 | 16225 | 16225 | 16225 | -65 | -65 | 2 | 1250 | 0 | ||
| 1209 | 16400 | 16300 | 16300 | 16250 | 16275 | 16270 | -125 | -130 | 48 | 504 | -4 | ||
| 1210 | 16380 | 16360 | 16360 | 16300 | 16315 | 16315 | -65 | -65 | 34 | 1126 | -10 | ||
| 1211 | 16425 | 16385 | 16385 | 16330 | 16330 | 16335 | -95 | -90 | 50 | 48 | -6 | ||
| 小计 | 28708 | 241264 | 1412 | ||||||||||
| 黄金 | 1112 | 359.56 | 353.76 | 354.56 | 352.10 | 353.00 | 353.29 | -6.56 | -6.27 | 60 | 642 | -54 | |
| 1201 | 360.29 | 355.80 | 355.80 | 353.20 | 354.00 | 354.48 | -6.29 | -5.81 | 108 | 290 | -10 | ||
| 1202 | 361.46 | 361.61 | 361.61 | 353.99 | 355.20 | 355.26 | -6.26 | -6.20 | 142 | 268 | 14 | ||
| 1203 | 361.51 | 355.58 | 355.90 | 353.00 | 353.00 | 354.99 | -8.51 | -6.52 | 22 | 170 | -2 | ||
| 1204 | 360.79 | 356.61 | 356.61 | 356.12 | 356.12 | 356.16 | -4.67 | -4.63 | 24 | 144 | -2 | ||
| 1205 | 360.75 | 355.20 | 356.20 | 351.44 | 354.35 | 354.70 | -6.40 | -6.05 | 96 | 206 | 6 | ||
| 1206 | 359.28 | 354.54 | 354.88 | 351.12 | 352.75 | 353.40 | -6.53 | -5.88 | 56034 | 81540 | 5200 | ||
| 1207 | 359.77 | 359.77 | 359.77 | 0.00 | 0.00 | 58 | 0 | ||||||
| 1208 | 359.50 | 355.71 | 355.71 | 354.44 | 354.44 | 355.28 | -5.06 | -4.22 | 6 | 28 | -2 | ||
| 1209 | 359.53 | 355.31 | 355.31 | -4.22 | -4.22 | 8 | 0 | ||||||
| 1210 | 359.00 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | -4.80 | -4.80 | 2 | 6 | -2 | ||
| 1211 | 358.11 | 353.32 | 353.32 | -4.79 | -4.79 | 10 | 0 | ||||||
| 小计 | 56494 | 83370 | 5148 | ||||||||||
| 铜 | 1112 | 58370 | 58050 | 58100 | 57660 | 58020 | 57940 | -350 | -430 | 3930 | 14630 | -1190 | |
| 1201 | 58220 | 57700 | 57960 | 57410 | 57850 | 57730 | -370 | -490 | 9858 | 49834 | -1288 | ||
| 1202 | 58060 | 57380 | 57800 | 57210 | 57670 | 57520 | -390 | -540 | 490424 | 210358 | -11084 | ||
| 1203 | 57940 | 57230 | 57630 | 57050 | 57490 | 57360 | -450 | -580 | 92762 | 87846 | 4614 | ||
| 1204 | 57960 | 57320 | 57600 | 57060 | 57450 | 57330 | -510 | -630 | 3032 | 18690 | 314 | ||
| 1205 | 57940 | 57400 | 57630 | 57080 | 57450 | 57380 | -490 | -560 | 2332 | 9732 | 276 | ||
| 1206 | 57920 | 57900 | 57900 | 56000 | 57500 | 57250 | -420 | -670 | 622 | 6876 | 88 | ||
| 1207 | 58000 | 57530 | 57630 | 57180 | 57560 | 57400 | -440 | -600 | 44 | 2014 | 8 | ||
| 1208 | 58000 | 57430 | 57690 | 57200 | 57650 | 57380 | -350 | -620 | 104 | 1612 | 38 | ||
| 1209 | 57990 | 57810 | 57810 | -180 | -180 | 1162 | 0 | ||||||
| 1210 | 58210 | 57500 | 57800 | 57400 | 57690 | 57580 | -520 | -630 | 60 | 702 | 6 | ||
| 1211 | 58190 | 57440 | 57800 | 57390 | 57800 | 57560 | -390 | -630 | 24 | 272 | 8 | ||
| 小计 | 603192 | 403728 | -8210 | ||||||||||
| 铅 | 1112 | 15720 | 15600 | 15605 | 15600 | 15605 | 15600 | -115 | -120 | 12 | 420 | -10 | |
| 1201 | 15635 | 15600 | 15615 | 15510 | 15595 | 15570 | -40 | -65 | 320 | 2314 | -92 | ||
| 1202 | 15620 | 15550 | 15600 | 15510 | 15600 | 15550 | -20 | -70 | 96 | 750 | 44 | ||
| 1203 | 15610 | 15610 | 15610 | 15610 | 15610 | 15610 | 0 | 0 | 2 | 68 | 2 | ||
| 1204 | 15715 | 15555 | 15555 | 15555 | 15555 | 15555 | -160 | -160 | 2 | 82 | 2 | ||
| 1205 | 15775 | 15750 | 15750 | -25 | -25 | 2 | 0 | ||||||
| 1206 | 15615 | 15615 | 15615 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15740 | 15740 | 15740 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15805 | 15640 | 15640 | -165 | -165 | 0 | |||||||
| 1209 | 15800 | 15635 | 15635 | -165 | -165 | 2 | 0 | ||||||
| 1210 | 16000 | 16000 | 16000 | 0 | 0 | 2 | 0 | ||||||
| 1211 | 16000 | 15835 | 15835 | -165 | -165 | 0 | |||||||
| 小计 | 432 | 3648 | -54 | ||||||||||
| 螺纹钢 | 1112 | 4570 | 4570 | 4570 | 0 | 0 | 0 | ||||||
| 1201 | 4356 | 4345 | 4357 | 4330 | 4350 | 4341 | -6 | -15 | 6408 | 52082 | -3738 | ||
| 1202 | 4301 | 4290 | 4292 | 4264 | 4287 | 4279 | -14 | -22 | 70 | 752 | -32 | ||
| 1203 | 4256 | 4237 | 4237 | 4237 | 4237 | 4237 | -19 | -19 | 2 | 296 | 0 | ||
| 1204 | 4248 | 4226 | 4227 | 4226 | 4227 | 4226 | -21 | -22 | 8 | 508 | 6 | ||
| 1205 | 4166 | 4160 | 4162 | 4125 | 4160 | 4143 | -6 | -23 | 659802 | 700240 | 22300 | ||
| 1206 | 4189 | 4172 | 4172 | 4152 | 4172 | 4157 | -17 | -32 | 140 | 1240 | -56 | ||
| 1207 | 4201 | 4164 | 4168 | 4157 | 4165 | 4160 | -36 | -41 | 38 | 116 | 4 | ||
| 1208 | 4174 | 4174 | 4174 | 0 | 0 | 104 | 0 | ||||||
| 1209 | 4166 | 4134 | 4134 | 4134 | 4134 | 4134 | -32 | -32 | 2 | 256 | -2 | ||
| 1210 | 4128 | 4128 | 4133 | 4103 | 4131 | 4113 | 3 | -15 | 4576 | 26328 | 148 | ||
| 1211 | 4142 | 4180 | 4180 | 4090 | 4144 | 4135 | 2 | -7 | 42 | 10 | 0 | ||
| 小计 | 671088 | 781932 | 18630 | ||||||||||
| 锌 | 1112 | 15690 | 15590 | 15650 | 15590 | 15630 | 15615 | -60 | -75 | 490 | 5990 | -140 | |
| 1201 | 15695 | 15600 | 15670 | 15515 | 15650 | 15615 | -45 | -80 | 4776 | 36702 | -1708 | ||
| 1202 | 15725 | 15565 | 15695 | 15545 | 15670 | 15635 | -55 | -90 | 181232 | 164136 | -8430 | ||
| 1203 | 15750 | 15635 | 15720 | 15565 | 15690 | 15655 | -60 | -95 | 35214 | 92882 | 2006 | ||
| 1204 | 15765 | 15650 | 15735 | 15605 | 15720 | 15675 | -45 | -90 | 1176 | 10974 | 2 | ||
| 1205 | 15790 | 15620 | 15980 | 15620 | 15755 | 15705 | -35 | -85 | 608 | 5428 | -28 | ||
| 1206 | 15815 | 15790 | 15800 | 15650 | 15760 | 15735 | -55 | -80 | 130 | 2292 | -34 | ||
| 1207 | 15895 | 15770 | 15820 | 15770 | 15810 | 15790 | -85 | -105 | 52 | 296 | -12 | ||
| 1208 | 15900 | 15775 | 15865 | 15775 | 15850 | 15835 | -50 | -65 | 14 | 334 | 2 | ||
| 1209 | 15965 | 15755 | 15915 | 15755 | 15915 | 15845 | -50 | -120 | 10 | 212 | 4 | ||
| 1210 | 15980 | 15945 | 15945 | 15885 | 15940 | 15925 | -40 | -55 | 14 | 130 | 4 | ||
| 1211 | 16015 | 15990 | 15995 | 15990 | 15995 | 15990 | -20 | -25 | 4 | 18 | 2 | ||
| 小计 | 223720 | 319394 | -8332 | ||||||||||
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。