| 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 | 1102 | 16615 | 16635 | 16675 | 16630 | 16670 | 16655 | 55 | 40 | 3384 | 26396 | -210 | |
| 1103 | 16725 | 16770 | 16785 | 16745 | 16765 | 16770 | 40 | 45 | 2966 | 58846 | -1412 | ||
| 1104 | 16830 | 16865 | 16900 | 16835 | 16850 | 16870 | 20 | 40 | 12724 | 83832 | 1136 | ||
| 1105 | 16910 | 16950 | 16990 | 16925 | 16950 | 16970 | 40 | 60 | 3132 | 32484 | 676 | ||
| 1106 | 16945 | 16975 | 17110 | 16975 | 17015 | 17015 | 70 | 70 | 762 | 15960 | -192 | ||
| 1107 | 16995 | 17020 | 17050 | 17020 | 17035 | 17035 | 40 | 40 | 644 | 13086 | 4 | ||
| 1108 | 16995 | 17200 | 17200 | 17075 | 17100 | 17095 | 105 | 100 | 274 | 4408 | 54 | ||
| 1109 | 17125 | 17275 | 17275 | 17180 | 17215 | 17200 | 90 | 75 | 180 | 1538 | 108 | ||
| 1110 | 17175 | 17250 | 17280 | 17250 | 17280 | 17275 | 105 | 100 | 14 | 140 | 0 | ||
| 1111 | 17320 | 17490 | 17500 | 17480 | 17480 | 17490 | 160 | 170 | 56 | 394 | 32 | ||
| 1112 | 17400 | 17400 | 17400 | 0 | 0 | 94 | 0 | ||||||
| 1201 | 17725 | 17415 | 17600 | 17415 | 17600 | 17505 | -125 | -220 | 4 | 8 | 2 | ||
| 小计 | 24140 | 237186 | 198 | ||||||||||
| 黄金 | 1102 | 290.00 | 291.00 | 291.65 | 291.00 | 291.65 | 291.32 | 1.65 | 1.32 | 4 | 200 | 0 | |
| 1103 | 290.48 | 290.48 | 290.48 | 0.00 | 0.00 | 112 | 0 | ||||||
| 1104 | 287.86 | 289.90 | 290.00 | 289.90 | 290.00 | 289.95 | 2.14 | 2.09 | 4 | 96 | 0 | ||
| 1105 | 288.57 | 290.67 | 291.24 | 290.37 | 291.24 | 290.80 | 2.67 | 2.23 | 10 | 88 | -2 | ||
| 1106 | 289.78 | 290.74 | 292.38 | 290.60 | 291.60 | 291.76 | 1.82 | 1.98 | 15424 | 54184 | 1838 | ||
| 1107 | 291.58 | 293.40 | 294.20 | 291.01 | 292.60 | 292.96 | 1.02 | 1.38 | 10 | 58 | 2 | ||
| 1108 | 290.89 | 292.26 | 292.26 | 1.37 | 1.37 | 6 | 0 | ||||||
| 1109 | 292.27 | 291.92 | 298.70 | 291.92 | 295.28 | 295.52 | 3.01 | 3.25 | 12 | 32 | 6 | ||
| 1110 | 291.97 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | 1.68 | 1.68 | 2 | 48 | 0 | ||
| 1111 | 292.54 | 294.22 | 294.22 | 1.68 | 1.68 | 8 | 0 | ||||||
| 1112 | 291.95 | 294.30 | 294.30 | 293.40 | 294.00 | 293.97 | 2.05 | 2.02 | 18 | 204 | -2 | ||
| 1201 | 296.06 | 296.06 | 296.06 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 15484 | 55036 | 1842 | ||||||||||
| 铜 | 1102 | 70290 | 70690 | 71550 | 70690 | 70950 | 71270 | 660 | 980 | 3892 | 16896 | -1868 | |
| 1103 | 70460 | 70850 | 71900 | 70850 | 71300 | 71500 | 840 | 1040 | 4744 | 61952 | -1308 | ||
| 1104 | 70850 | 71390 | 72350 | 71300 | 71780 | 71890 | 930 | 1040 | 129224 | 164686 | -3448 | ||
| 1105 | 71060 | 71870 | 72670 | 71630 | 72230 | 72270 | 1170 | 1210 | 30368 | 52300 | 4522 | ||
| 1106 | 71110 | 71950 | 72650 | 71780 | 72280 | 72340 | 1170 | 1230 | 2258 | 8936 | 1478 | ||
| 1107 | 71340 | 72550 | 72680 | 72300 | 72300 | 72480 | 960 | 1140 | 72 | 1132 | -32 | ||
| 1108 | 71300 | 71990 | 72800 | 71960 | 72420 | 72510 | 1120 | 1210 | 50 | 1476 | -8 | ||
| 1109 | 71370 | 72220 | 72810 | 72220 | 72510 | 72540 | 1140 | 1170 | 32 | 778 | -6 | ||
| 1110 | 71520 | 72330 | 72700 | 72330 | 72500 | 72560 | 980 | 1040 | 20 | 260 | 2 | ||
| 1111 | 71500 | 72250 | 72800 | 72250 | 72350 | 72520 | 850 | 1020 | 34 | 352 | 6 | ||
| 1112 | 71410 | 72250 | 72600 | 72250 | 72370 | 72390 | 960 | 980 | 12 | 244 | -6 | ||
| 1201 | 71600 | 72600 | 72600 | 72520 | 72520 | 72540 | 920 | 940 | 6 | 28 | 4 | ||
| 小计 | 170712 | 309040 | -664 | ||||||||||
| 螺纹钢 | 1102 | 5003 | 5008 | 5016 | 5004 | 5012 | 5008 | 9 | 5 | 44 | 602 | -42 | |
| 1103 | 4988 | 5009 | 5017 | 4996 | 5009 | 5011 | 21 | 23 | 98 | 1932 | -66 | ||
| 1104 | 4944 | 4984 | 4990 | 4984 | 4990 | 4989 | 46 | 45 | 110 | 4186 | -2 | ||
| 1105 | 4929 | 4959 | 4976 | 4950 | 4965 | 4966 | 36 | 37 | 163504 | 462662 | -13634 | ||
| 1106 | 4922 | 4960 | 4971 | 4955 | 4967 | 4967 | 45 | 45 | 52 | 1170 | 12 | ||
| 1107 | 4941 | 4985 | 4985 | 4968 | 4980 | 4976 | 39 | 35 | 20 | 4702 | -4 | ||
| 1108 | 4963 | 4981 | 5003 | 4981 | 5003 | 4992 | 40 | 29 | 8 | 342 | 0 | ||
| 1109 | 4974 | 4995 | 5018 | 4995 | 5012 | 5009 | 38 | 35 | 344 | 2726 | 184 | ||
| 1110 | 5024 | 5060 | 5082 | 5051 | 5069 | 5070 | 45 | 46 | 172504 | 296614 | 28666 | ||
| 1111 | 5037 | 5065 | 5098 | 5065 | 5078 | 5078 | 41 | 41 | 24 | 448 | 4 | ||
| 1112 | 5023 | 5060 | 5094 | 5060 | 5094 | 5087 | 71 | 64 | 10 | 14 | 4 | ||
| 1201 | 5084 | 5061 | 5106 | 5061 | 5091 | 5088 | 7 | 4 | 18 | 20 | 10 | ||
| 小计 | 336736 | 775418 | 15132 | ||||||||||
| 锌 | 1102 | 18465 | 18545 | 18710 | 18455 | 18495 | 18600 | 30 | 135 | 2040 | 15700 | -948 | |
| 1103 | 18655 | 18635 | 18895 | 18635 | 18680 | 18765 | 25 | 110 | 3864 | 36664 | -448 | ||
| 1104 | 18830 | 18875 | 19080 | 18810 | 18835 | 18945 | 5 | 115 | 324016 | 265756 | 4518 | ||
| 1105 | 19000 | 19050 | 19240 | 18965 | 19000 | 19105 | 0 | 105 | 33226 | 51238 | 6914 | ||
| 1106 | 19185 | 19245 | 19430 | 19140 | 19190 | 19295 | 5 | 110 | 686 | 4262 | 318 | ||
| 1107 | 19325 | 19480 | 19540 | 19340 | 19345 | 19435 | 20 | 110 | 122 | 2426 | 2 | ||
| 1108 | 19480 | 19530 | 19630 | 19425 | 19425 | 19585 | -55 | 105 | 144 | 2982 | 34 | ||
| 1109 | 19590 | 19655 | 19745 | 19535 | 19580 | 19700 | -10 | 110 | 186 | 1976 | 72 | ||
| 1110 | 19665 | 19850 | 19850 | 19620 | 19630 | 19770 | -35 | 105 | 96 | 1794 | 40 | ||
| 1111 | 19740 | 19950 | 19950 | 19950 | 19950 | 19950 | 210 | 210 | 4 | 142 | 0 | ||
| 1112 | 19835 | 19840 | 19840 | 19840 | 19840 | 19840 | 5 | 5 | 2 | 42 | -2 | ||
| 1201 | 20100 | 20100 | 20100 | 0 | 0 | 0 | |||||||
| 小计 | 364386 | 382982 | 10500 | ||||||||||
1、报价单位：铜、铝、锌、螺纹钢、线材、天然橡胶、燃料油为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、天然橡胶为5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。
