| 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 | 1103 | 16945 | 16850 | 16985 | 16850 | 16925 | 16880 | -20 | -65 | 3288 | 37552 | -1388 | |
| 1104 | 17100 | 16950 | 17090 | 16950 | 17080 | 17020 | -20 | -80 | 6266 | 72324 | -636 | ||
| 1105 | 17245 | 17020 | 17240 | 17020 | 17230 | 17165 | -15 | -80 | 28450 | 71658 | -428 | ||
| 1106 | 17325 | 17255 | 17330 | 17215 | 17320 | 17270 | -5 | -55 | 2608 | 24912 | 990 | ||
| 1107 | 17395 | 17205 | 17400 | 17205 | 17385 | 17320 | -10 | -75 | 2206 | 21298 | 380 | ||
| 1108 | 17440 | 17275 | 17425 | 17275 | 17425 | 17370 | -15 | -70 | 1690 | 12570 | 716 | ||
| 1109 | 17480 | 17485 | 17485 | 17380 | 17480 | 17420 | 0 | -60 | 884 | 3474 | 536 | ||
| 1110 | 17510 | 17500 | 17575 | 17450 | 17575 | 17505 | 65 | -5 | 1270 | 1586 | 836 | ||
| 1111 | 17665 | 17570 | 17650 | 17570 | 17650 | 17605 | -15 | -60 | 66 | 474 | 0 | ||
| 1112 | 17665 | 17665 | 17665 | 0 | 0 | 102 | 0 | ||||||
| 1201 | 18060 | 18060 | 18060 | 0 | 0 | 16 | 0 | ||||||
| 1202 | 18060 | 18060 | 0 | 0 | 0 | ||||||||
| 小计 | 46728 | 245966 | 1006 | ||||||||||
| 黄金 | 1103 | 289.99 | 294.99 | 295.00 | 273.12 | 279.00 | 287.42 | -10.99 | -2.57 | 10 | 38 | 0 | |
| 1104 | 290.90 | 292.00 | 292.98 | 292.00 | 292.98 | 292.42 | 2.08 | 1.52 | 6 | 44 | -6 | ||
| 1105 | 293.63 | 294.15 | 294.89 | 293.35 | 294.89 | 293.98 | 1.26 | 0.35 | 32 | 120 | -12 | ||
| 1106 | 293.90 | 294.78 | 295.98 | 294.78 | 295.88 | 295.39 | 1.98 | 1.49 | 9814 | 52686 | -1132 | ||
| 1107 | 294.05 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 1.55 | 1.55 | 2 | 52 | -2 | ||
| 1108 | 295.32 | 296.87 | 296.87 | 1.55 | 1.55 | 4 | 0 | ||||||
| 1109 | 295.22 | 296.49 | 297.05 | 296.49 | 296.60 | 296.71 | 1.38 | 1.49 | 6 | 30 | -4 | ||
| 1110 | 295.79 | 297.80 | 298.50 | 297.80 | 298.50 | 298.36 | 2.71 | 2.57 | 10 | 44 | 0 | ||
| 1111 | 296.80 | 299.37 | 299.37 | 2.57 | 2.57 | 8 | 0 | ||||||
| 1112 | 295.89 | 294.99 | 297.75 | 294.99 | 297.60 | 297.27 | 1.71 | 1.38 | 182 | 952 | 136 | ||
| 1201 | 294.50 | 294.50 | 294.50 | 0.00 | 0.00 | 10 | 0 | ||||||
| 1202 | 295.88 | 295.88 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 10062 | 53988 | -1020 | ||||||||||
| 铜 | 1103 | 75570 | 74600 | 74780 | 74110 | 74600 | 74510 | -970 | -1060 | 9944 | 35580 | -3918 | |
| 1104 | 76000 | 74850 | 75170 | 74520 | 75030 | 74800 | -970 | -1200 | 17028 | 68348 | -6524 | ||
| 1105 | 76600 | 75300 | 75780 | 74870 | 75660 | 75330 | -940 | -1270 | 165958 | 198216 | 308 | ||
| 1106 | 76930 | 75560 | 76040 | 75250 | 75910 | 75660 | -1020 | -1270 | 8666 | 27994 | 2606 | ||
| 1107 | 77080 | 76270 | 76290 | 75450 | 76100 | 75880 | -980 | -1200 | 652 | 3024 | 142 | ||
| 1108 | 77160 | 76000 | 76900 | 75750 | 76320 | 76030 | -840 | -1130 | 570 | 1872 | 148 | ||
| 1109 | 77170 | 76000 | 76310 | 75590 | 76200 | 76120 | -970 | -1050 | 204 | 1086 | 10 | ||
| 1110 | 77160 | 76280 | 76390 | 75720 | 76160 | 76110 | -1000 | -1050 | 44 | 360 | 22 | ||
| 1111 | 77200 | 76430 | 76430 | 75850 | 76300 | 76120 | -900 | -1080 | 50 | 410 | 8 | ||
| 1112 | 77270 | 76000 | 76360 | 75710 | 76080 | 76110 | -1190 | -1160 | 50 | 540 | 22 | ||
| 1201 | 77170 | 76620 | 76620 | 75750 | 76200 | 76140 | -970 | -1030 | 70 | 698 | 38 | ||
| 1202 | 76200 | 76200 | 75800 | 76000 | 75860 | 0 | 0 | 672 | 668 | 668 | |||
| 小计 | 203908 | 338796 | -6470 | ||||||||||
| 螺纹钢 | 1103 | 5144 | 5125 | 5144 | 5072 | 5072 | 5088 | -72 | -56 | 614 | 714 | -574 | |
| 1104 | 5097 | 5080 | 5095 | 5054 | 5095 | 5067 | -2 | -30 | 536 | 1360 | -524 | ||
| 1105 | 5074 | 5041 | 5058 | 4993 | 5017 | 5021 | -57 | -53 | 64186 | 234520 | -18704 | ||
| 1106 | 5077 | 5052 | 5059 | 5010 | 5030 | 5034 | -47 | -43 | 34 | 1142 | 0 | ||
| 1107 | 5097 | 5057 | 5057 | 5015 | 5030 | 5035 | -67 | -62 | 88 | 4734 | 28 | ||
| 1108 | 5100 | 5061 | 5066 | 5044 | 5048 | 5050 | -52 | -50 | 26 | 284 | -16 | ||
| 1109 | 5117 | 5090 | 5099 | 5051 | 5072 | 5067 | -45 | -50 | 784 | 2404 | -146 | ||
| 1110 | 5176 | 5140 | 5140 | 5078 | 5102 | 5107 | -74 | -69 | 543684 | 497640 | 2022 | ||
| 1111 | 5196 | 5151 | 5164 | 5110 | 5110 | 5137 | -86 | -59 | 44 | 452 | -2 | ||
| 1112 | 5201 | 5133 | 5154 | 5099 | 5127 | 5122 | -74 | -79 | 10 | 96 | 0 | ||
| 1201 | 5226 | 5207 | 5207 | 5135 | 5152 | 5162 | -74 | -64 | 114 | 588 | 26 | ||
| 1202 | 5188 | 5188 | 5188 | 5188 | 5188 | 0 | 0 | 2 | 2 | 2 | |||
| 小计 | 610122 | 743936 | -17888 | ||||||||||
| 锌 | 1103 | 19365 | 19010 | 19590 | 18995 | 19575 | 19310 | 210 | -55 | 5540 | 18040 | -626 | |
| 1104 | 19545 | 19240 | 19795 | 19175 | 19755 | 19460 | 210 | -85 | 43270 | 70454 | -12152 | ||
| 1105 | 19735 | 19385 | 20000 | 19360 | 19955 | 19645 | 220 | -90 | 609312 | 297908 | 74598 | ||
| 1106 | 19895 | 19590 | 20135 | 19550 | 20100 | 19885 | 205 | -10 | 9394 | 12646 | 3392 | ||
| 1107 | 20080 | 19780 | 20295 | 19700 | 20260 | 19990 | 180 | -90 | 586 | 3154 | 142 | ||
| 1108 | 20130 | 20055 | 20380 | 19800 | 20380 | 19980 | 250 | -150 | 138 | 2990 | 6 | ||
| 1109 | 20185 | 19995 | 20470 | 19900 | 20470 | 20230 | 285 | 45 | 182 | 1954 | 4 | ||
| 1110 | 20290 | 20050 | 20495 | 20020 | 20495 | 20325 | 205 | 35 | 66 | 1798 | 16 | ||
| 1111 | 20500 | 20550 | 20550 | 20550 | 20550 | 20550 | 50 | 50 | 2 | 128 | 0 | ||
| 1112 | 20445 | 20590 | 20590 | 20590 | 20590 | 20590 | 145 | 145 | 4 | 48 | 0 | ||
| 1201 | 20440 | 20630 | 20630 | 20630 | 20630 | 20630 | 190 | 190 | 2 | 216 | 2 | ||
| 1202 | 20440 | 20440 | 0 | 0 | 0 | ||||||||
| 小计 | 668496 | 409336 | 65382 | ||||||||||
注：
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。
