| 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 | 16180 | 16180 | 16130 | 16150 | 16150 | 20 | 20 | 1430 | 15180 | -1260 | |
| 1201 | 16195 | 16220 | 16220 | 16185 | 16190 | 16205 | -5 | 10 | 2218 | 39474 | -378 | ||
| 1202 | 16140 | 16140 | 16185 | 16120 | 16135 | 16140 | -5 | 0 | 6392 | 65158 | -756 | ||
| 1203 | 16105 | 16155 | 16155 | 16075 | 16085 | 16095 | -20 | -10 | 9818 | 68016 | -96 | ||
| 1204 | 16090 | 16120 | 16130 | 16070 | 16070 | 16090 | -20 | 0 | 3744 | 41530 | 1470 | ||
| 1205 | 16105 | 16100 | 16120 | 16080 | 16080 | 16100 | -25 | -5 | 3324 | 11156 | 2748 | ||
| 1206 | 16120 | 16145 | 16145 | 16075 | 16075 | 16110 | -45 | -10 | 2158 | 5766 | 1906 | ||
| 1207 | 16125 | 16125 | 16125 | 16120 | 16120 | 16120 | -5 | -5 | 286 | 2394 | 252 | ||
| 1208 | 16145 | 16150 | 16150 | 16130 | 16130 | 16145 | -15 | 0 | 34 | 1250 | 0 | ||
| 1209 | 16200 | 16160 | 16165 | 16160 | 16165 | 16160 | -35 | -40 | 10 | 490 | 0 | ||
| 1210 | 16230 | 16215 | 16215 | 16215 | 16215 | 16215 | -15 | -15 | 4 | 1118 | 0 | ||
| 1211 | 16350 | 16280 | 16280 | 16270 | 16270 | 16275 | -80 | -75 | 24 | 56 | 14 | ||
| 小计 | 29442 | 251588 | 3900 | ||||||||||
| 黄金 | 1112 | 350.00 | 343.80 | 350.40 | 341.00 | 346.00 | 349.77 | -4.00 | -0.23 | 474 | 60 | -444 | |
| 1201 | 353.66 | 351.33 | 351.50 | 351.32 | 351.32 | 351.38 | -2.34 | -2.28 | 6 | 278 | -2 | ||
| 1202 | 354.58 | 353.64 | 353.83 | 349.42 | 349.51 | 352.51 | -5.07 | -2.07 | 68 | 256 | -8 | ||
| 1203 | 354.40 | 353.88 | 353.95 | 349.00 | 349.21 | 350.35 | -5.19 | -4.05 | 194 | 172 | -4 | ||
| 1204 | 354.05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -4.05 | -4.05 | 2 | 140 | 0 | ||
| 1205 | 352.89 | 352.97 | 352.97 | 348.03 | 348.46 | 349.02 | -4.43 | -3.87 | 56 | 202 | -4 | ||
| 1206 | 352.22 | 352.63 | 352.70 | 346.00 | 346.96 | 349.39 | -5.26 | -2.83 | 80720 | 99946 | 14910 | ||
| 1207 | 351.61 | 355.44 | 355.44 | 347.30 | 347.30 | 352.25 | -4.31 | 0.64 | 14 | 58 | 0 | ||
| 1208 | 354.02 | 354.67 | 354.67 | 0.65 | 0.65 | 26 | 0 | ||||||
| 1209 | 352.41 | 347.23 | 349.84 | 347.23 | 349.84 | 348.53 | -2.57 | -3.88 | 4 | 10 | 2 | ||
| 1210 | 354.20 | 354.20 | 354.20 | 0.00 | 0.00 | 6 | 0 | ||||||
| 1211 | 352.30 | 349.78 | 349.78 | 348.00 | 348.15 | 348.64 | -4.15 | -3.66 | 6 | 14 | 2 | ||
| 小计 | 81544 | 101168 | 14452 | ||||||||||
| 铜 | 1112 | 57790 | 57900 | 57910 | 57300 | 57320 | 57480 | -470 | -310 | 4260 | 7910 | -1780 | |
| 1201 | 57470 | 57920 | 57920 | 56960 | 57000 | 57180 | -470 | -290 | 8518 | 40538 | -1954 | ||
| 1202 | 57290 | 57620 | 57700 | 56630 | 56760 | 56970 | -530 | -320 | 419312 | 194058 | -5312 | ||
| 1203 | 57110 | 57500 | 57500 | 56410 | 56510 | 56780 | -600 | -330 | 141948 | 120762 | 14944 | ||
| 1204 | 57090 | 57500 | 57500 | 56390 | 56460 | 56680 | -630 | -410 | 8016 | 24034 | 2418 | ||
| 1205 | 57100 | 58800 | 58800 | 56380 | 56470 | 56770 | -630 | -330 | 2004 | 10940 | 214 | ||
| 1206 | 57120 | 57370 | 57370 | 56400 | 56450 | 56660 | -670 | -460 | 442 | 7206 | 52 | ||
| 1207 | 57110 | 56940 | 56940 | 56400 | 56400 | 56660 | -710 | -450 | 24 | 2056 | 2 | ||
| 1208 | 57190 | 57010 | 57010 | 56430 | 56430 | 56780 | -760 | -410 | 132 | 1660 | 22 | ||
| 1209 | 57270 | 56880 | 56880 | 56500 | 56540 | 56640 | -730 | -630 | 60 | 1166 | 6 | ||
| 1210 | 57250 | 57100 | 57100 | 56500 | 56530 | 56710 | -720 | -540 | 28 | 686 | -6 | ||
| 1211 | 57390 | 57390 | 57500 | 56650 | 56650 | 56920 | -740 | -470 | 20 | 294 | 6 | ||
| 小计 | 584764 | 411310 | 8612 | ||||||||||
| 铅 | 1112 | 15600 | 15650 | 15680 | 14680 | 15600 | 15570 | 0 | -30 | 50 | 382 | -14 | |
| 1201 | 15630 | 15715 | 15715 | 15590 | 15660 | 15650 | 30 | 20 | 272 | 1946 | -46 | ||
| 1202 | 15625 | 15670 | 15695 | 15610 | 15655 | 15635 | 30 | 10 | 118 | 972 | -18 | ||
| 1203 | 15640 | 15640 | 15640 | 0 | 0 | 102 | 0 | ||||||
| 1204 | 15690 | 15690 | 15690 | 0 | 0 | 82 | 0 | ||||||
| 1205 | 15690 | 15700 | 15700 | 10 | 10 | 6 | 0 | ||||||
| 1206 | 15615 | 15615 | 15615 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15740 | 15755 | 15755 | 15 | 15 | 4 | 0 | ||||||
| 1208 | 15575 | 15585 | 15585 | 10 | 10 | 0 | |||||||
| 1209 | 15630 | 15640 | 15640 | 10 | 10 | 2 | 0 | ||||||
| 1210 | 15995 | 16010 | 16010 | 15 | 15 | 2 | 0 | ||||||
| 1211 | 15995 | 16010 | 16010 | 15 | 15 | 0 | |||||||
| 小计 | 440 | 3502 | -78 | ||||||||||
| 螺纹钢 | 1112 | 4570 | 4570 | 4570 | 0 | 0 | 0 | ||||||
| 1201 | 4357 | 4370 | 4370 | 4356 | 4363 | 4361 | 6 | 4 | 4310 | 42128 | -2840 | ||
| 1202 | 4300 | 4304 | 4322 | 4296 | 4300 | 4310 | 0 | 10 | 30 | 720 | -14 | ||
| 1203 | 4272 | 4279 | 4288 | 4272 | 4288 | 4280 | 16 | 8 | 28 | 318 | 16 | ||
| 1204 | 4260 | 4245 | 4260 | 4243 | 4260 | 4253 | 0 | -7 | 108 | 530 | 16 | ||
| 1205 | 4165 | 4180 | 4180 | 4151 | 4168 | 4164 | 3 | -1 | 573072 | 666992 | 8886 | ||
| 1206 | 4191 | 4184 | 4186 | 4174 | 4183 | 4180 | -8 | -11 | 550 | 1192 | -6 | ||
| 1207 | 4187 | 4187 | 4187 | 0 | 0 | 114 | 0 | ||||||
| 1208 | 4184 | 4174 | 4174 | 4174 | 4174 | 4174 | -10 | -10 | 6 | 94 | -6 | ||
| 1209 | 4154 | 4136 | 4136 | 4136 | 4136 | 4136 | -18 | -18 | 2 | 242 | 2 | ||
| 1210 | 4140 | 4139 | 4145 | 4132 | 4140 | 4139 | 0 | -1 | 3376 | 27034 | 88 | ||
| 1211 | 4145 | 4145 | 4145 | 0 | 0 | 8 | 0 | ||||||
| 小计 | 581482 | 739372 | 6142 | ||||||||||
| 锌 | 1112 | 15525 | 15690 | 15690 | 15440 | 15460 | 15495 | -65 | -30 | 770 | 4930 | -270 | |
| 1201 | 15610 | 15730 | 15730 | 15500 | 15535 | 15575 | -75 | -35 | 5664 | 29720 | -3000 | ||
| 1202 | 15635 | 15730 | 15755 | 15505 | 15575 | 15595 | -60 | -40 | 159190 | 144640 | -4784 | ||
| 1203 | 15650 | 15760 | 15760 | 15545 | 15600 | 15620 | -50 | -30 | 46848 | 110762 | 4706 | ||
| 1204 | 15680 | 15790 | 15790 | 15570 | 15635 | 15635 | -45 | -45 | 2028 | 12998 | 954 | ||
| 1205 | 15715 | 15795 | 15815 | 15605 | 15650 | 15675 | -65 | -40 | 1062 | 6008 | 404 | ||
| 1206 | 15745 | 15765 | 15770 | 15620 | 15710 | 15685 | -35 | -60 | 428 | 2740 | 120 | ||
| 1207 | 15810 | 15800 | 15800 | 15730 | 15740 | 15760 | -70 | -50 | 16 | 304 | 6 | ||
| 1208 | 15850 | 15815 | 15815 | 15715 | 15715 | 15715 | -135 | -135 | 42 | 382 | 38 | ||
| 1209 | 15940 | 16135 | 16135 | 15850 | 15855 | 15945 | -85 | 5 | 14 | 222 | 4 | ||
| 1210 | 15950 | 15905 | 15950 | 15845 | 15845 | 15905 | -105 | -45 | 14 | 124 | -4 | ||
| 1211 | 15985 | 15905 | 15905 | 15905 | 15905 | 15905 | -80 | -80 | 4 | 46 | 2 | ||
| 小计 | 216080 | 312876 | -1824 | ||||||||||
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