| 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 | 16805 | 16830 | 16830 | 16765 | 16765 | 16795 | -40 | -10 | 2460 | 11620 | -600 | |
| 1103 | 16960 | 16950 | 16980 | 16890 | 16890 | 16945 | -70 | -15 | 3578 | 38940 | -1172 | ||
| 1104 | 17110 | 17115 | 17140 | 17045 | 17050 | 17100 | -60 | -10 | 6428 | 72960 | -1706 | ||
| 1105 | 17260 | 17285 | 17295 | 17180 | 17190 | 17245 | -70 | -15 | 27514 | 72086 | 2846 | ||
| 1106 | 17335 | 17360 | 17370 | 17280 | 17280 | 17325 | -55 | -10 | 2564 | 23922 | 726 | ||
| 1107 | 17350 | 17375 | 17425 | 17330 | 17330 | 17395 | -20 | 45 | 3620 | 20918 | 1122 | ||
| 1108 | 17405 | 17475 | 17475 | 17380 | 17380 | 17440 | -25 | 35 | 1012 | 11854 | 520 | ||
| 1109 | 17470 | 17700 | 17700 | 17450 | 17465 | 17480 | -5 | 10 | 888 | 2938 | 486 | ||
| 1110 | 17580 | 17645 | 17645 | 17500 | 17500 | 17510 | -80 | -70 | 680 | 750 | 474 | ||
| 1111 | 17800 | 17680 | 17750 | 17570 | 17570 | 17665 | -230 | -135 | 82 | 474 | 48 | ||
| 1112 | 17810 | 17665 | 17665 | 17665 | 17665 | 17665 | -145 | -145 | 14 | 102 | 8 | ||
| 1201 | 17805 | 18060 | 18060 | 18060 | 18060 | 18060 | 255 | 255 | 4 | 16 | 4 | ||
| 小计 | 48844 | 256580 | 2756 | ||||||||||
| 黄金 | 1102 | 294.00 | 294.00 | 294.00 | 0.00 | 0.00 | 156 | 0 | |||||
| 1103 | 289.66 | 289.99 | 290.00 | 289.99 | 290.00 | 289.99 | 0.34 | 0.33 | 12 | 38 | 0 | ||
| 1104 | 291.25 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -0.35 | -0.35 | 20 | 50 | -14 | ||
| 1105 | 291.40 | 292.55 | 296.68 | 292.55 | 296.68 | 293.63 | 5.28 | 2.23 | 40 | 132 | 10 | ||
| 1106 | 292.48 | 293.78 | 294.48 | 293.32 | 293.59 | 293.90 | 1.11 | 1.42 | 9080 | 53818 | 52 | ||
| 1107 | 292.96 | 294.50 | 294.50 | 293.60 | 293.60 | 294.05 | 0.64 | 1.09 | 4 | 54 | 0 | ||
| 1108 | 294.23 | 295.32 | 295.32 | 1.09 | 1.09 | 4 | 0 | ||||||
| 1109 | 296.41 | 294.30 | 296.80 | 294.30 | 296.60 | 295.22 | 0.19 | -1.19 | 26 | 34 | -6 | ||
| 1110 | 295.99 | 295.98 | 295.98 | 295.60 | 295.60 | 295.79 | -0.39 | -0.20 | 4 | 44 | -4 | ||
| 1111 | 293.64 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | 3.16 | 3.16 | 2 | 8 | -2 | ||
| 1112 | 294.46 | 296.10 | 296.17 | 294.99 | 294.99 | 295.89 | 0.53 | 1.43 | 36 | 816 | 22 | ||
| 1201 | 292.51 | 294.50 | 294.50 | 1.99 | 1.99 | 10 | 0 | ||||||
| 小计 | 9224 | 55164 | 58 | ||||||||||
| 铜 | 1102 | 74200 | 75390 | 75400 | 74600 | 74700 | 74830 | 500 | 630 | 4490 | 9190 | -900 | |
| 1103 | 74950 | 75680 | 75800 | 75150 | 75180 | 75570 | 230 | 620 | 8148 | 39498 | 62 | ||
| 1104 | 75430 | 75980 | 76290 | 75520 | 75520 | 76000 | 90 | 570 | 11038 | 74872 | -2598 | ||
| 1105 | 76000 | 76700 | 76950 | 76060 | 76100 | 76600 | 100 | 600 | 128904 | 197908 | 2058 | ||
| 1106 | 76300 | 76710 | 77250 | 76450 | 76450 | 76930 | 150 | 630 | 5934 | 25388 | 2170 | ||
| 1107 | 76410 | 77200 | 77280 | 76590 | 76670 | 77080 | 260 | 670 | 1134 | 2882 | 760 | ||
| 1108 | 76510 | 77000 | 77400 | 76850 | 76850 | 77160 | 340 | 650 | 110 | 1724 | 38 | ||
| 1109 | 76530 | 77160 | 77450 | 76880 | 76880 | 77170 | 350 | 640 | 54 | 1076 | 20 | ||
| 1110 | 76410 | 77100 | 77310 | 76950 | 76950 | 77160 | 540 | 750 | 36 | 338 | 32 | ||
| 1111 | 76460 | 77350 | 77440 | 77000 | 77000 | 77200 | 540 | 740 | 34 | 402 | 22 | ||
| 1112 | 76420 | 76810 | 77470 | 76700 | 76700 | 77270 | 280 | 850 | 118 | 518 | 42 | ||
| 1201 | 76440 | 77240 | 77340 | 76800 | 76800 | 77170 | 360 | 730 | 18 | 660 | 4 | ||
| 小计 | 160018 | 354456 | 1710 | ||||||||||
| 螺纹钢 | 1102 | 5090 | 5090 | 5090 | 0 | 0 | 300 | 0 | |||||
| 1103 | 5132 | 5145 | 5149 | 5132 | 5137 | 5144 | 5 | 12 | 122 | 1288 | -118 | ||
| 1104 | 5081 | 5108 | 5108 | 5090 | 5090 | 5097 | 9 | 16 | 292 | 1884 | -290 | ||
| 1105 | 5061 | 5078 | 5084 | 5061 | 5062 | 5074 | 1 | 13 | 38672 | 253224 | -16020 | ||
| 1106 | 5055 | 5085 | 5099 | 5071 | 5071 | 5077 | 16 | 22 | 78 | 1142 | 10 | ||
| 1107 | 5081 | 5098 | 5098 | 5097 | 5097 | 5097 | 16 | 16 | 4 | 4706 | -2 | ||
| 1108 | 5104 | 5084 | 5105 | 5084 | 5101 | 5100 | -3 | -4 | 10 | 300 | -4 | ||
| 1109 | 5101 | 5116 | 5130 | 5100 | 5100 | 5117 | -1 | 16 | 498 | 2550 | 82 | ||
| 1110 | 5163 | 5162 | 5196 | 5153 | 5157 | 5176 | -6 | 13 | 304650 | 495618 | 6180 | ||
| 1111 | 5177 | 5210 | 5210 | 5170 | 5170 | 5196 | -7 | 19 | 6 | 454 | 0 | ||
| 1112 | 5161 | 5184 | 5229 | 5184 | 5190 | 5201 | 29 | 40 | 6 | 96 | 0 | ||
| 1201 | 5222 | 5220 | 5249 | 5217 | 5217 | 5226 | -5 | 4 | 46 | 562 | 18 | ||
| 小计 | 344384 | 762124 | -10144 | ||||||||||
| 锌 | 1102 | 19010 | 19100 | 19200 | 19035 | 19080 | 19150 | 70 | 140 | 2080 | 10720 | 440 | |
| 1103 | 19210 | 19315 | 19450 | 19175 | 19220 | 19365 | 10 | 155 | 4348 | 18666 | -1634 | ||
| 1104 | 19380 | 19540 | 19650 | 19370 | 19420 | 19545 | 40 | 165 | 45010 | 82606 | -12590 | ||
| 1105 | 19575 | 19750 | 19855 | 19570 | 19620 | 19735 | 45 | 160 | 434114 | 223310 | 2516 | ||
| 1106 | 19755 | 19900 | 20020 | 19745 | 19795 | 19895 | 40 | 140 | 6542 | 9254 | 836 | ||
| 1107 | 19880 | 20480 | 20480 | 19925 | 19925 | 20080 | 45 | 200 | 212 | 3012 | 26 | ||
| 1108 | 19980 | 20170 | 20200 | 20045 | 20080 | 20130 | 100 | 150 | 54 | 2984 | 2 | ||
| 1109 | 20030 | 20055 | 20300 | 20000 | 20105 | 20185 | 75 | 155 | 164 | 1950 | 4 | ||
| 1110 | 20155 | 20310 | 20380 | 20200 | 20210 | 20290 | 55 | 135 | 96 | 1782 | -4 | ||
| 1111 | 20310 | 20605 | 20605 | 20405 | 20405 | 20500 | 95 | 190 | 6 | 128 | 2 | ||
| 1112 | 20445 | 20445 | 20445 | 0 | 0 | 48 | 0 | ||||||
| 1201 | 20440 | 20440 | 20440 | 0 | 0 | 214 | 0 | ||||||
| 小计 | 492626 | 354674 | -10402 | ||||||||||
| 总计 | 1677978 | 2131102 | -13782 | ||||||||||
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。
