| 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 | 16570 | 16615 | 16615 | 16535 | 16560 | 16550 | -10 | -20 | 3552 | 23810 | -810 | |
| 1103 | 16650 | 16660 | 16680 | 16630 | 16655 | 16640 | 5 | -10 | 4338 | 49802 | -2050 | ||
| 1104 | 16745 | 16750 | 16790 | 16725 | 16785 | 16755 | 40 | 10 | 12054 | 79652 | -88 | ||
| 1105 | 16855 | 16850 | 16910 | 16840 | 16910 | 16870 | 55 | 15 | 3164 | 33528 | 318 | ||
| 1106 | 16920 | 16940 | 16970 | 16910 | 16970 | 16935 | 50 | 15 | 1246 | 14156 | -488 | ||
| 1107 | 16945 | 16950 | 16995 | 16930 | 16990 | 16970 | 45 | 25 | 736 | 12592 | -296 | ||
| 1108 | 16985 | 17000 | 17045 | 17000 | 17045 | 17030 | 60 | 45 | 154 | 4280 | -94 | ||
| 1109 | 17060 | 17060 | 17125 | 17060 | 17110 | 17105 | 50 | 45 | 50 | 1432 | -40 | ||
| 1110 | 17165 | 17200 | 17200 | 17200 | 17200 | 17200 | 35 | 35 | 70 | 194 | 64 | ||
| 1111 | 17270 | 17300 | 17300 | 17300 | 17300 | 17300 | 30 | 30 | 4 | 426 | 4 | ||
| 1112 | 17305 | 17305 | 17305 | 0 | 0 | 94 | 0 | ||||||
| 1201 | 17505 | 17505 | 17505 | 0 | 0 | 8 | 0 | ||||||
| 小计 | 25368 | 219974 | -3480 | ||||||||||
| 黄金 | 1102 | 291.36 | 293.00 | 296.00 | 291.50 | 293.00 | 293.37 | 1.64 | 2.01 | 8 | 164 | -2 | |
| 1103 | 287.56 | 288.02 | 289.90 | 288.02 | 289.11 | 289.13 | 1.55 | 1.57 | 16 | 100 | -10 | ||
| 1104 | 287.36 | 289.22 | 289.22 | 288.20 | 288.64 | 288.65 | 1.28 | 1.29 | 34 | 94 | -2 | ||
| 1105 | 287.77 | 289.31 | 289.53 | 289.31 | 289.53 | 289.42 | 1.76 | 1.65 | 4 | 86 | 0 | ||
| 1106 | 288.70 | 290.51 | 291.37 | 290.10 | 290.41 | 290.46 | 1.71 | 1.76 | 12208 | 54494 | 702 | ||
| 1107 | 290.09 | 291.86 | 291.86 | 1.77 | 1.77 | 52 | 0 | ||||||
| 1108 | 291.00 | 292.78 | 292.78 | 1.78 | 1.78 | 8 | 0 | ||||||
| 1109 | 292.04 | 292.50 | 293.45 | 292.50 | 293.45 | 292.97 | 1.41 | 0.93 | 4 | 30 | 0 | ||
| 1110 | 294.31 | 293.49 | 293.49 | 293.49 | 293.49 | 293.49 | -0.82 | -0.82 | 2 | 48 | 0 | ||
| 1111 | 292.00 | 291.18 | 291.18 | -0.82 | -0.82 | 10 | 0 | ||||||
| 1112 | 291.41 | 292.44 | 293.55 | 292.04 | 292.17 | 292.75 | 0.76 | 1.34 | 52 | 216 | -6 | ||
| 1201 | 296.06 | 297.42 | 297.42 | 1.36 | 1.36 | 0 | |||||||
| 小计 | 12328 | 55302 | 682 | ||||||||||
| 铜 | 1102 | 69850 | 70580 | 70850 | 70290 | 70850 | 70520 | 1000 | 670 | 3828 | 15366 | -366 | |
| 1103 | 70010 | 70960 | 71300 | 70540 | 71300 | 70880 | 1290 | 870 | 4052 | 56606 | -1646 | ||
| 1104 | 70400 | 71300 | 71740 | 70850 | 71700 | 71280 | 1300 | 880 | 89326 | 150644 | -5250 | ||
| 1105 | 70730 | 71500 | 72230 | 71160 | 72220 | 71630 | 1490 | 900 | 53118 | 77502 | 10478 | ||
| 1106 | 70860 | 71730 | 72310 | 71340 | 72310 | 71780 | 1450 | 920 | 1274 | 9622 | 456 | ||
| 1107 | 71030 | 71640 | 72300 | 71640 | 72300 | 72120 | 1270 | 1090 | 128 | 1250 | 30 | ||
| 1108 | 71200 | 72000 | 72500 | 71880 | 72500 | 72130 | 1300 | 930 | 122 | 1538 | -34 | ||
| 1109 | 71280 | 72000 | 72280 | 71800 | 72280 | 72110 | 1000 | 830 | 64 | 804 | -8 | ||
| 1110 | 71320 | 71810 | 72550 | 71810 | 72530 | 72180 | 1210 | 860 | 18 | 302 | 2 | ||
| 1111 | 71260 | 72000 | 72500 | 72000 | 72500 | 72160 | 1240 | 900 | 20 | 398 | -2 | ||
| 1112 | 71290 | 71990 | 72380 | 71990 | 72380 | 72260 | 1090 | 970 | 64 | 326 | 34 | ||
| 1201 | 71670 | 72090 | 72600 | 72000 | 72600 | 72290 | 930 | 620 | 116 | 192 | 100 | ||
| 小计 | 152130 | 314550 | 3794 | ||||||||||
| 螺纹钢 | 1102 | 5010 | 4994 | 5020 | 4980 | 4986 | 5000 | -24 | -10 | 96 | 532 | -24 | |
| 1103 | 4981 | 4981 | 5020 | 4976 | 5014 | 4992 | 33 | 11 | 318 | 1626 | -70 | ||
| 1104 | 4976 | 4970 | 4981 | 4950 | 4972 | 4961 | -4 | -15 | 584 | 2600 | -300 | ||
| 1105 | 4945 | 4954 | 4958 | 4893 | 4930 | 4920 | -15 | -25 | 167810 | 405718 | -36004 | ||
| 1106 | 4950 | 4927 | 4955 | 4927 | 4955 | 4941 | 5 | -9 | 4 | 1170 | 0 | ||
| 1107 | 4947 | 4966 | 4966 | 4966 | 4966 | 4966 | 19 | 19 | 2 | 4706 | 0 | ||
| 1108 | 4961 | 4941 | 4983 | 4941 | 4983 | 4956 | 22 | -5 | 6 | 342 | 0 | ||
| 1109 | 4990 | 4992 | 5003 | 4961 | 4988 | 4972 | -2 | -18 | 986 | 2180 | -550 | ||
| 1110 | 5050 | 5059 | 5070 | 4983 | 5033 | 5016 | -17 | -34 | 373962 | 327910 | 8004 | ||
| 1111 | 5056 | 5020 | 5038 | 5005 | 5010 | 5019 | -46 | -37 | 26 | 456 | -10 | ||
| 1112 | 5067 | 5070 | 5070 | 5070 | 5070 | 5070 | 3 | 3 | 2 | 26 | 2 | ||
| 1201 | 5100 | 5062 | 5159 | 5038 | 5079 | 5084 | -21 | -16 | 50 | 180 | 20 | ||
| 小计 | 543846 | 747446 | -28932 | ||||||||||
| 锌 | 1102 | 17765 | 17840 | 17950 | 17775 | 17930 | 17885 | 165 | 120 | 2142 | 12964 | -1328 | |
| 1103 | 17905 | 18025 | 18130 | 17915 | 18100 | 18040 | 195 | 135 | 7124 | 32458 | -2348 | ||
| 1104 | 18080 | 18260 | 18300 | 18080 | 18255 | 18205 | 175 | 125 | 330798 | 244152 | -8800 | ||
| 1105 | 18235 | 18440 | 18470 | 18260 | 18435 | 18385 | 200 | 150 | 57856 | 74098 | 9426 | ||
| 1106 | 18425 | 18595 | 18650 | 18425 | 18620 | 18560 | 195 | 135 | 3676 | 7758 | 2762 | ||
| 1107 | 18600 | 18700 | 18780 | 18630 | 18720 | 18735 | 120 | 135 | 240 | 2612 | 104 | ||
| 1108 | 18750 | 18900 | 18955 | 18740 | 18925 | 18850 | 175 | 100 | 162 | 2990 | 0 | ||
| 1109 | 18835 | 18900 | 19045 | 18890 | 18995 | 18960 | 160 | 125 | 148 | 2026 | 38 | ||
| 1110 | 18925 | 19105 | 19120 | 19045 | 19100 | 19100 | 175 | 175 | 128 | 1770 | -18 | ||
| 1111 | 19010 | 19195 | 19195 | 19120 | 19120 | 19155 | 110 | 145 | 4 | 134 | -4 | ||
| 1112 | 19075 | 19295 | 20210 | 19050 | 19295 | 19300 | 220 | 225 | 16 | 52 | -2 | ||
| 1201 | 19105 | 19330 | 19330 | 225 | 225 | 0 | |||||||
| 小计 | 402294 | 381014 | -170 | ||||||||||
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。
