| 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 | 16815 | 16860 | 16860 | 16720 | 16740 | 16775 | -75 | -40 | 980 | 26850 | -120 | |
| 1104 | 16950 | 17000 | 17005 | 16835 | 16870 | 16930 | -80 | -20 | 4434 | 50520 | -928 | ||
| 1105 | 17110 | 17155 | 17180 | 16980 | 16990 | 17055 | -120 | -55 | 33716 | 108720 | 1066 | ||
| 1106 | 17235 | 17280 | 17300 | 17090 | 17105 | 17165 | -130 | -70 | 11646 | 49294 | 5402 | ||
| 1107 | 17310 | 17335 | 17405 | 17150 | 17170 | 17225 | -140 | -85 | 5074 | 32386 | 2212 | ||
| 1108 | 17355 | 17410 | 17420 | 17190 | 17215 | 17300 | -140 | -55 | 2800 | 21150 | 926 | ||
| 1109 | 17415 | 17430 | 17465 | 17170 | 17270 | 17330 | -145 | -85 | 2032 | 7898 | 790 | ||
| 1110 | 17470 | 17480 | 17500 | 17295 | 17300 | 17380 | -170 | -90 | 2612 | 6918 | 1340 | ||
| 1111 | 17495 | 17530 | 17530 | 17300 | 17300 | 17370 | -195 | -125 | 1904 | 3014 | 1466 | ||
| 1112 | 17580 | 17580 | 17580 | 17350 | 17400 | 17425 | -180 | -155 | 88 | 266 | 52 | ||
| 1201 | 17685 | 17620 | 17620 | 17460 | 17460 | 17535 | -225 | -150 | 96 | 104 | 26 | ||
| 1202 | 17620 | 17600 | 17600 | 17540 | 17585 | 17580 | -35 | -40 | 24 | 62 | 24 | ||
| 小计 | 65406 | 307182 | 12256 | ||||||||||
| 黄金 | 1103 | 280.61 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 15.39 | 15.39 | 12 | 18 | -6 | |
| 1104 | 297.64 | 297.00 | 297.98 | 297.00 | 297.54 | 297.51 | -0.10 | -0.13 | 8 | 32 | -4 | ||
| 1105 | 300.56 | 298.05 | 299.30 | 298.05 | 299.30 | 298.58 | -1.26 | -1.98 | 8 | 110 | 0 | ||
| 1106 | 301.15 | 300.30 | 302.10 | 299.50 | 302.00 | 300.63 | 0.85 | -0.52 | 15390 | 52124 | -76 | ||
| 1107 | 300.25 | 300.25 | 300.25 | 0.00 | 0.00 | 50 | 0 | ||||||
| 1108 | 300.28 | 300.28 | 300.28 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1109 | 302.45 | 302.15 | 304.88 | 301.60 | 303.40 | 302.51 | 0.95 | 0.06 | 58 | 94 | -10 | ||
| 1110 | 302.83 | 302.83 | 302.83 | 0.00 | 0.00 | 88 | 0 | ||||||
| 1111 | 302.04 | 302.04 | 302.04 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1112 | 302.70 | 301.99 | 303.50 | 301.08 | 303.50 | 302.23 | 0.80 | -0.47 | 332 | 1612 | 44 | ||
| 1201 | 300.02 | 300.02 | 300.02 | 0.00 | 0.00 | 14 | 0 | ||||||
| 1202 | 300.02 | 302.50 | 302.50 | 2.48 | 2.48 | 0 | |||||||
| 小计 | 15808 | 54158 | -52 | ||||||||||
| 铜 | 1103 | 72820 | 73800 | 73800 | 72800 | 73050 | 73170 | 230 | 350 | 2738 | 21240 | -1588 | |
| 1104 | 73260 | 73890 | 74080 | 73300 | 73600 | 73650 | 340 | 390 | 3620 | 39714 | -966 | ||
| 1105 | 73650 | 74320 | 74540 | 73700 | 74000 | 74060 | 350 | 410 | 128618 | 173280 | -4248 | ||
| 1106 | 73970 | 74750 | 74820 | 74050 | 74310 | 74400 | 340 | 430 | 21560 | 55326 | 2754 | ||
| 1107 | 74190 | 75080 | 75080 | 74230 | 74320 | 74580 | 130 | 390 | 612 | 4436 | 18 | ||
| 1108 | 74230 | 75000 | 75100 | 74260 | 74650 | 74620 | 420 | 390 | 138 | 2564 | -6 | ||
| 1109 | 74370 | 75250 | 75250 | 74400 | 74700 | 74680 | 330 | 310 | 172 | 1308 | 0 | ||
| 1110 | 74500 | 74360 | 74810 | 74360 | 74470 | 74520 | -30 | 20 | 10 | 406 | 4 | ||
| 1111 | 74430 | 74470 | 74640 | 74470 | 74640 | 74520 | 210 | 90 | 8 | 474 | 2 | ||
| 1112 | 74340 | 74950 | 74950 | 74500 | 74540 | 74580 | 200 | 240 | 14 | 624 | -2 | ||
| 1201 | 74380 | 74920 | 74920 | 74500 | 74500 | 74710 | 120 | 330 | 4 | 714 | 2 | ||
| 1202 | 74440 | 74900 | 75150 | 74220 | 74540 | 74580 | 100 | 140 | 26 | 732 | 10 | ||
| 小计 | 157520 | 300818 | -4020 | ||||||||||
| 螺纹钢 | 1103 | 4950 | 4950 | 4950 | 0 | 0 | 300 | 0 | |||||
| 1104 | 4968 | 4944 | 4944 | 4900 | 4909 | 4910 | -59 | -58 | 52 | 670 | -10 | ||
| 1105 | 4891 | 4902 | 4914 | 4830 | 4835 | 4860 | -56 | -31 | 31468 | 127676 | -10036 | ||
| 1106 | 4861 | 4880 | 4880 | 4821 | 4821 | 4835 | -40 | -26 | 58 | 984 | -32 | ||
| 1107 | 4877 | 4903 | 4903 | 4808 | 4818 | 4835 | -59 | -42 | 72 | 4486 | 2 | ||
| 1108 | 4873 | 4886 | 4896 | 4801 | 4811 | 4825 | -62 | -48 | 100 | 466 | 26 | ||
| 1109 | 4889 | 4889 | 4904 | 4808 | 4826 | 4841 | -63 | -48 | 508 | 1688 | 4 | ||
| 1110 | 4897 | 4911 | 4924 | 4816 | 4837 | 4856 | -60 | -41 | 731978 | 708380 | 56554 | ||
| 1111 | 4914 | 4920 | 4939 | 4822 | 4835 | 4843 | -79 | -71 | 336 | 1526 | 162 | ||
| 1112 | 4940 | 4900 | 4900 | 4852 | 4852 | 4857 | -88 | -83 | 44 | 514 | 20 | ||
| 1201 | 4950 | 4946 | 4954 | 4871 | 4882 | 4901 | -68 | -49 | 378 | 1174 | 206 | ||
| 1202 | 4925 | 4901 | 4901 | -24 | -24 | 2 | 0 | ||||||
| 小计 | 764994 | 847866 | 46896 | ||||||||||
| 锌 | 1103 | 18945 | 18920 | 19110 | 18895 | 18995 | 18990 | 50 | 45 | 890 | 11390 | -200 | |
| 1104 | 19130 | 19295 | 19300 | 19060 | 19115 | 19175 | -15 | 45 | 3390 | 29022 | -1168 | ||
| 1105 | 19335 | 19485 | 19515 | 19245 | 19315 | 19370 | -20 | 35 | 345786 | 268824 | -13634 | ||
| 1106 | 19535 | 19690 | 19715 | 19450 | 19505 | 19555 | -30 | 20 | 58532 | 62192 | 8622 | ||
| 1107 | 19715 | 19855 | 19885 | 19655 | 19755 | 19755 | 40 | 40 | 480 | 3988 | 124 | ||
| 1108 | 19840 | 19975 | 20000 | 19800 | 19850 | 19815 | 10 | -25 | 510 | 3510 | -192 | ||
| 1109 | 19980 | 20115 | 20170 | 19915 | 19995 | 20015 | 15 | 35 | 192 | 2336 | 38 | ||
| 1110 | 20105 | 20200 | 20200 | 20055 | 20155 | 20150 | 50 | 45 | 38 | 1850 | -14 | ||
| 1111 | 20220 | 20230 | 20340 | 20230 | 20340 | 20285 | 120 | 65 | 4 | 214 | 0 | ||
| 1112 | 20380 | 20445 | 20445 | 65 | 65 | 52 | 0 | ||||||
| 1201 | 20440 | 20350 | 20375 | 20255 | 20365 | 20310 | -75 | -130 | 18 | 236 | 6 | ||
| 1202 | 20910 | 20600 | 20600 | 20500 | 20500 | 20550 | -410 | -360 | 4 | 110 | 2 | ||
| 小计 | 409844 | 383724 | -6416 | ||||||||||
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。
