| 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 | 16130 | 16100 | 16145 | 16100 | 16140 | 16130 | 10 | 0 | 1850 | 16440 | -1300 | |
| 1201 | 16190 | 16080 | 16230 | 16080 | 16200 | 16195 | 10 | 5 | 2994 | 39852 | -252 | ||
| 1202 | 16135 | 16090 | 16170 | 16075 | 16140 | 16140 | 5 | 5 | 11026 | 65914 | -2236 | ||
| 1203 | 16110 | 16055 | 16140 | 16055 | 16100 | 16105 | -10 | -5 | 8672 | 68112 | 488 | ||
| 1204 | 16110 | 16080 | 16125 | 16050 | 16090 | 16090 | -20 | -20 | 3916 | 40060 | 2308 | ||
| 1205 | 16115 | 16075 | 16135 | 16075 | 16100 | 16105 | -15 | -10 | 3288 | 8408 | 2528 | ||
| 1206 | 16115 | 16100 | 16155 | 16095 | 16110 | 16120 | -5 | 5 | 1290 | 3860 | 840 | ||
| 1207 | 16155 | 16115 | 16145 | 16115 | 16145 | 16125 | -10 | -30 | 24 | 2142 | -18 | ||
| 1208 | 16235 | 16145 | 16150 | 16145 | 16150 | 16145 | -85 | -90 | 6 | 1250 | -2 | ||
| 1209 | 16230 | 16200 | 16220 | 16200 | 16220 | 16200 | -10 | -30 | 20 | 490 | -2 | ||
| 1210 | 16240 | 16240 | 16240 | 16215 | 16220 | 16230 | -20 | -10 | 10 | 1118 | -2 | ||
| 1211 | 16335 | 16370 | 16370 | 16310 | 16310 | 16350 | -25 | 15 | 12 | 42 | -4 | ||
| 小计 | 33108 | 247688 | 2348 | ||||||||||
| 黄金 | 1112 | 355.57 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -5.57 | -5.57 | 6 | 504 | 0 | |
| 1201 | 357.89 | 353.89 | 354.68 | 352.10 | 353.01 | 353.66 | -4.88 | -4.23 | 42 | 280 | 0 | ||
| 1202 | 359.26 | 357.24 | 357.24 | 352.11 | 353.18 | 354.58 | -6.08 | -4.68 | 74 | 264 | -4 | ||
| 1203 | 358.82 | 353.97 | 355.48 | 352.90 | 352.90 | 354.40 | -5.92 | -4.42 | 124 | 176 | -24 | ||
| 1204 | 359.53 | 354.82 | 354.82 | 353.59 | 353.59 | 354.05 | -5.94 | -5.48 | 6 | 140 | 0 | ||
| 1205 | 358.58 | 347.00 | 354.32 | 347.00 | 353.62 | 352.89 | -4.96 | -5.69 | 92 | 206 | -12 | ||
| 1206 | 357.58 | 352.34 | 352.99 | 351.24 | 351.35 | 352.22 | -6.23 | -5.36 | 46270 | 85036 | 4562 | ||
| 1207 | 361.45 | 351.61 | 351.61 | 351.61 | 351.61 | 351.61 | -9.84 | -9.84 | 4 | 58 | 0 | ||
| 1208 | 358.05 | 354.02 | 354.02 | 354.02 | 354.02 | 354.02 | -4.03 | -4.03 | 2 | 26 | 0 | ||
| 1209 | 356.43 | 352.41 | 352.41 | -4.02 | -4.02 | 8 | 0 | ||||||
| 1210 | 354.20 | 354.20 | 354.20 | 0.00 | 0.00 | 6 | 0 | ||||||
| 1211 | 357.52 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | -5.22 | -5.22 | 2 | 12 | 0 | ||
| 小计 | 46622 | 86716 | 4522 | ||||||||||
| 铜 | 1112 | 58160 | 57720 | 57890 | 57610 | 57710 | 57790 | -450 | -370 | 2950 | 9690 | -1410 | |
| 1201 | 57940 | 57420 | 57610 | 57210 | 57350 | 57470 | -590 | -470 | 6960 | 42492 | -2430 | ||
| 1202 | 57810 | 57110 | 57450 | 57050 | 57070 | 57290 | -740 | -520 | 368396 | 199370 | -4390 | ||
| 1203 | 57670 | 56950 | 57290 | 56850 | 56860 | 57110 | -810 | -560 | 98404 | 105818 | 12962 | ||
| 1204 | 57670 | 56860 | 57250 | 56850 | 56870 | 57090 | -800 | -580 | 6844 | 21616 | 2160 | ||
| 1205 | 57660 | 57050 | 57270 | 56850 | 56880 | 57100 | -780 | -560 | 2284 | 10726 | 356 | ||
| 1206 | 57600 | 57160 | 57280 | 56880 | 56890 | 57120 | -710 | -480 | 572 | 7154 | 220 | ||
| 1207 | 57600 | 57150 | 57210 | 56930 | 56930 | 57110 | -670 | -490 | 56 | 2054 | 32 | ||
| 1208 | 57630 | 57200 | 57310 | 57100 | 57100 | 57190 | -530 | -440 | 110 | 1638 | 20 | ||
| 1209 | 57660 | 57300 | 57320 | 57170 | 57200 | 57270 | -460 | -390 | 32 | 1160 | -10 | ||
| 1210 | 57780 | 57280 | 57370 | 56950 | 56950 | 57250 | -830 | -530 | 26 | 692 | 2 | ||
| 1211 | 57880 | 57770 | 57770 | 57300 | 57330 | 57390 | -550 | -490 | 20 | 288 | -4 | ||
| 小计 | 486654 | 402698 | 7508 | ||||||||||
| 铅 | 1112 | 15725 | 15580 | 15625 | 15580 | 15600 | 15600 | -125 | -125 | 26 | 396 | -8 | |
| 1201 | 15715 | 15540 | 15680 | 15535 | 15640 | 15630 | -75 | -85 | 278 | 1992 | -70 | ||
| 1202 | 15715 | 15535 | 15650 | 15525 | 15600 | 15625 | -115 | -90 | 170 | 990 | 24 | ||
| 1203 | 15700 | 15635 | 15685 | 15610 | 15610 | 15640 | -90 | -60 | 22 | 102 | 16 | ||
| 1204 | 15690 | 15690 | 15690 | 0 | 0 | 82 | 0 | ||||||
| 1205 | 15750 | 15690 | 15690 | -60 | -60 | 6 | 0 | ||||||
| 1206 | 15615 | 15615 | 15615 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15740 | 15740 | 15740 | 0 | 0 | 4 | 0 | ||||||
| 1208 | 15635 | 15575 | 15575 | -60 | -60 | 0 | |||||||
| 1209 | 15630 | 15630 | 15630 | 0 | 0 | 2 | 0 | ||||||
| 1210 | 15995 | 15995 | 15995 | 0 | 0 | 2 | 0 | ||||||
| 1211 | 15995 | 15930 | 15930 | -65 | -65 | 0 | |||||||
| 小计 | 496 | 3580 | -38 | ||||||||||
| 螺纹钢 | 1112 | 4570 | 4570 | 4570 | 0 | 0 | 0 | ||||||
| 1201 | 4355 | 4341 | 4366 | 4322 | 4360 | 4357 | 5 | 2 | 4890 | 44968 | -3440 | ||
| 1202 | 4297 | 4291 | 4306 | 4291 | 4295 | 4300 | -2 | 3 | 16 | 734 | -6 | ||
| 1203 | 4276 | 4266 | 4278 | 4266 | 4278 | 4272 | 2 | -4 | 8 | 302 | 4 | ||
| 1204 | 4255 | 4278 | 4279 | 4241 | 4262 | 4260 | 7 | 5 | 68 | 514 | 4 | ||
| 1205 | 4166 | 4151 | 4180 | 4149 | 4169 | 4165 | 3 | -1 | 503062 | 658106 | 11422 | ||
| 1206 | 4191 | 4191 | 4195 | 4179 | 4191 | 4191 | 0 | 0 | 68 | 1198 | -36 | ||
| 1207 | 4179 | 4188 | 4188 | 4187 | 4187 | 4187 | 8 | 8 | 18 | 114 | 0 | ||
| 1208 | 4176 | 4184 | 4184 | 8 | 8 | 100 | 0 | ||||||
| 1209 | 4147 | 4146 | 4166 | 4146 | 4151 | 4154 | 4 | 7 | 6 | 240 | 0 | ||
| 1210 | 4138 | 4121 | 4150 | 4121 | 4138 | 4140 | 0 | 2 | 3376 | 26946 | -80 | ||
| 1211 | 4150 | 4145 | 4145 | 4145 | 4145 | 4145 | -5 | -5 | 2 | 8 | -2 | ||
| 小计 | 511514 | 733230 | 7866 | ||||||||||
| 锌 | 1112 | 15670 | 15750 | 15750 | 14760 | 15585 | 15525 | -85 | -145 | 420 | 5200 | -300 | |
| 1201 | 15710 | 15515 | 15650 | 15515 | 15625 | 15610 | -85 | -100 | 2022 | 32720 | -942 | ||
| 1202 | 15735 | 15535 | 15685 | 15530 | 15650 | 15635 | -85 | -100 | 162966 | 149424 | -452 | ||
| 1203 | 15760 | 15550 | 15695 | 15540 | 15660 | 15650 | -100 | -110 | 36794 | 106056 | 7336 | ||
| 1204 | 15800 | 15680 | 15720 | 15610 | 15685 | 15680 | -115 | -120 | 1500 | 12044 | 666 | ||
| 1205 | 15835 | 15630 | 15755 | 15625 | 15700 | 15715 | -135 | -120 | 786 | 5604 | 160 | ||
| 1206 | 15840 | 15605 | 15795 | 15605 | 15765 | 15745 | -75 | -95 | 288 | 2620 | -2 | ||
| 1207 | 15915 | 15815 | 15850 | 15785 | 15850 | 15810 | -65 | -105 | 22 | 298 | 12 | ||
| 1208 | 15930 | 15870 | 15870 | 15820 | 15820 | 15850 | -110 | -80 | 12 | 344 | 6 | ||
| 1209 | 16015 | 16100 | 16100 | 15860 | 15940 | 15940 | -75 | -75 | 34 | 218 | -2 | ||
| 1210 | 16045 | 15930 | 15960 | 15920 | 15960 | 15950 | -85 | -95 | 18 | 128 | 2 | ||
| 1211 | 16125 | 15995 | 15995 | 15950 | 15950 | 15985 | -175 | -140 | 24 | 44 | 16 | ||
| 小计 | 204886 | 314700 | 6500 | ||||||||||
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。