| 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 | 16085 | 16050 | 16065 | 15930 | 15930 | 16020 | -155 | -65 | 1260 | 11960 | -770 | |
| 1201 | 16075 | 16060 | 16060 | 15955 | 15960 | 15980 | -115 | -95 | 4108 | 33730 | -2430 | ||
| 1202 | 16025 | 15925 | 15955 | 15880 | 15885 | 15920 | -140 | -105 | 7374 | 62850 | -264 | ||
| 1203 | 15985 | 15880 | 15915 | 15825 | 15835 | 15875 | -150 | -110 | 12074 | 68686 | 3544 | ||
| 1204 | 15970 | 15940 | 15940 | 15805 | 15805 | 15865 | -165 | -105 | 7794 | 47434 | 2826 | ||
| 1205 | 15975 | 15960 | 15960 | 15830 | 15835 | 15865 | -140 | -110 | 2586 | 14282 | 2030 | ||
| 1206 | 15990 | 15910 | 15910 | 15840 | 15840 | 15865 | -150 | -125 | 1076 | 7040 | 924 | ||
| 1207 | 15995 | 15955 | 15960 | 15860 | 15860 | 15895 | -135 | -100 | 456 | 3014 | 398 | ||
| 1208 | 16010 | 15950 | 15965 | 15890 | 15890 | 15915 | -120 | -95 | 118 | 1374 | 72 | ||
| 1209 | 16045 | 15960 | 15980 | 15905 | 15905 | 15945 | -140 | -100 | 146 | 662 | 124 | ||
| 1210 | 16065 | 16005 | 16005 | 15950 | 15950 | 15970 | -115 | -95 | 138 | 1292 | 130 | ||
| 1211 | 16150 | 16010 | 16010 | 15985 | 15985 | 15985 | -165 | -165 | 42 | 100 | 40 | ||
| 小计 | 37172 | 252424 | 6624 | ||||||||||
| 黄金 | 1112 | 341.00 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -3.00 | -3.00 | 12 | 48 | -12 | |
| 1201 | 342.09 | 334.28 | 339.98 | 334.28 | 338.86 | 337.72 | -3.23 | -4.37 | 34 | 274 | -10 | ||
| 1202 | 342.53 | 339.25 | 340.13 | 339.06 | 340.13 | 339.69 | -2.40 | -2.84 | 46 | 264 | 6 | ||
| 1203 | 343.06 | 338.73 | 340.73 | 338.73 | 340.25 | 339.75 | -2.81 | -3.31 | 20 | 188 | 2 | ||
| 1204 | 342.72 | 340.60 | 340.61 | 340.60 | 340.61 | 340.60 | -2.11 | -2.12 | 4 | 142 | 0 | ||
| 1205 | 341.80 | 338.42 | 339.25 | 337.79 | 339.21 | 338.56 | -2.59 | -3.24 | 62 | 196 | -8 | ||
| 1206 | 340.68 | 336.39 | 338.10 | 336.01 | 337.53 | 337.08 | -3.15 | -3.60 | 74652 | 98392 | -4774 | ||
| 1207 | 344.23 | 338.11 | 338.11 | 337.50 | 337.50 | 337.90 | -6.73 | -6.33 | 6 | 60 | 2 | ||
| 1208 | 340.75 | 340.75 | 340.75 | 0.00 | 0.00 | 26 | 0 | ||||||
| 1209 | 339.74 | 337.32 | 337.32 | 337.32 | 337.32 | 337.32 | -2.42 | -2.42 | 2 | 10 | 0 | ||
| 1210 | 341.00 | 331.46 | 337.59 | 331.46 | 337.59 | 334.52 | -3.41 | -6.48 | 4 | 8 | 0 | ||
| 1211 | 340.16 | 340.16 | 340.16 | 0.00 | 0.00 | 16 | 0 | ||||||
| 小计 | 74842 | 99624 | -4794 | ||||||||||
| 铜 | 1112 | 56700 | 55860 | 56570 | 55860 | 56450 | 56370 | -250 | -330 | 3000 | 4590 | -1870 | |
| 1201 | 56450 | 56170 | 56230 | 55790 | 56020 | 56030 | -430 | -420 | 9720 | 38778 | -760 | ||
| 1202 | 56150 | 55750 | 55950 | 55450 | 55710 | 55720 | -440 | -430 | 311674 | 178522 | -4018 | ||
| 1203 | 55920 | 55500 | 55730 | 55230 | 55440 | 55480 | -480 | -440 | 193330 | 147018 | 13938 | ||
| 1204 | 55830 | 55400 | 55620 | 55160 | 55380 | 55370 | -450 | -460 | 8002 | 28390 | 2324 | ||
| 1205 | 55830 | 55600 | 55620 | 55150 | 55410 | 55400 | -420 | -430 | 2774 | 11894 | 604 | ||
| 1206 | 55840 | 55650 | 55650 | 55180 | 55400 | 55390 | -440 | -450 | 1304 | 7922 | 732 | ||
| 1207 | 55820 | 55380 | 55520 | 55180 | 55430 | 55360 | -390 | -460 | 294 | 2036 | -44 | ||
| 1208 | 55840 | 55530 | 55560 | 55210 | 55450 | 55450 | -390 | -390 | 228 | 1692 | 32 | ||
| 1209 | 55870 | 55770 | 55770 | 55210 | 55500 | 55520 | -370 | -350 | 136 | 1184 | -2 | ||
| 1210 | 55920 | 55460 | 55590 | 55340 | 55550 | 55570 | -370 | -350 | 184 | 852 | 134 | ||
| 1211 | 55970 | 55820 | 55820 | 55330 | 55510 | 55540 | -460 | -430 | 36 | 288 | -8 | ||
| 小计 | 530682 | 423166 | 11062 | ||||||||||
| 铅 | 1112 | 15535 | 15300 | 15350 | 15300 | 15320 | 15320 | -215 | -215 | 44 | 386 | 4 | |
| 1201 | 15530 | 15490 | 15490 | 15255 | 15320 | 15360 | -210 | -170 | 688 | 1536 | -306 | ||
| 1202 | 15520 | 15490 | 15490 | 15250 | 15290 | 15350 | -230 | -170 | 592 | 1094 | 76 | ||
| 1203 | 15545 | 15370 | 15380 | 15305 | 15305 | 15355 | -240 | -190 | 54 | 152 | 48 | ||
| 1204 | 15560 | 15400 | 15400 | 15310 | 15310 | 15365 | -250 | -195 | 6 | 78 | 2 | ||
| 1205 | 15565 | 15565 | 15565 | 0 | 0 | 6 | 0 | ||||||
| 1206 | 15615 | 15615 | 15615 | 0 | 0 | 4 | 0 | ||||||
| 1207 | 15755 | 15700 | 15700 | 15700 | 15700 | 15700 | -55 | -55 | 2 | 6 | 2 | ||
| 1208 | 15455 | 15400 | 15400 | -55 | -55 | 0 | |||||||
| 1209 | 15510 | 15455 | 15455 | -55 | -55 | 2 | 0 | ||||||
| 1210 | 15875 | 15815 | 15815 | -60 | -60 | 2 | 0 | ||||||
| 1211 | 15875 | 15815 | 15815 | -60 | -60 | 0 | |||||||
| 小计 | 1386 | 3266 | -174 | ||||||||||
| 螺纹钢 | 1112 | 4570 | 4570 | 4570 | 0 | 0 | 0 | ||||||
| 1201 | 4354 | 4361 | 4375 | 4352 | 4374 | 4365 | 20 | 11 | 6400 | 35526 | -3896 | ||
| 1202 | 4298 | 4308 | 4309 | 4306 | 4306 | 4307 | 8 | 9 | 14 | 682 | -12 | ||
| 1203 | 4274 | 4228 | 4289 | 4228 | 4289 | 4264 | 15 | -10 | 6 | 324 | 0 | ||
| 1204 | 4237 | 4237 | 4242 | 4234 | 4240 | 4237 | 3 | 0 | 52 | 494 | -30 | ||
| 1205 | 4146 | 4141 | 4162 | 4131 | 4153 | 4149 | 7 | 3 | 455048 | 686318 | 6734 | ||
| 1206 | 4162 | 4161 | 4178 | 4161 | 4172 | 4168 | 10 | 6 | 86 | 1170 | 2 | ||
| 1207 | 4175 | 4173 | 4173 | 4173 | 4173 | 4173 | -2 | -2 | 6 | 106 | -6 | ||
| 1208 | 4152 | 4166 | 4166 | 4166 | 4166 | 4166 | 14 | 14 | 2 | 78 | -2 | ||
| 1209 | 4139 | 4131 | 4155 | 4130 | 4146 | 4140 | 7 | 1 | 46 | 240 | 0 | ||
| 1210 | 4129 | 4161 | 4161 | 4128 | 4150 | 4144 | 21 | 15 | 5798 | 29316 | 1124 | ||
| 1211 | 4142 | 4151 | 4151 | 4151 | 4151 | 4151 | 9 | 9 | 2 | 14 | 2 | ||
| 小计 | 467460 | 754268 | 3916 | ||||||||||
| 锌 | 1112 | 15305 | 15150 | 15150 | 14895 | 14950 | 15055 | -355 | -250 | 910 | 4780 | -20 | |
| 1201 | 15360 | 15225 | 15390 | 14950 | 14965 | 15095 | -395 | -265 | 4816 | 26972 | -1450 | ||
| 1202 | 15385 | 15210 | 15245 | 14965 | 14980 | 15120 | -405 | -265 | 195216 | 152550 | 10216 | ||
| 1203 | 15405 | 15170 | 15260 | 14960 | 14970 | 15125 | -435 | -280 | 158990 | 159348 | 39116 | ||
| 1204 | 15445 | 15285 | 15300 | 15000 | 15005 | 15175 | -440 | -270 | 7790 | 17660 | 3252 | ||
| 1205 | 15475 | 15350 | 15350 | 15035 | 15035 | 15210 | -440 | -265 | 3294 | 7322 | 950 | ||
| 1206 | 15530 | 15490 | 15490 | 15100 | 15100 | 15265 | -430 | -265 | 890 | 2766 | 28 | ||
| 1207 | 15570 | 15590 | 15590 | 15105 | 15105 | 15290 | -465 | -280 | 64 | 292 | -12 | ||
| 1208 | 15620 | 15620 | 15620 | 15260 | 15260 | 15375 | -360 | -245 | 18 | 382 | 0 | ||
| 1209 | 15710 | 15500 | 15525 | 15305 | 15330 | 15410 | -380 | -300 | 14 | 226 | 6 | ||
| 1210 | 15715 | 15480 | 15530 | 15360 | 15385 | 15440 | -330 | -275 | 38 | 138 | 16 | ||
| 1211 | 15465 | 15565 | 15565 | 15395 | 15395 | 15490 | -70 | 25 | 20 | 56 | 10 | ||
| 小计 | 372060 | 372492 | 52112 | ||||||||||
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。