| 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 | 16700 | 16700 | 16740 | 16690 | 16690 | 16700 | -10 | 0 | 2320 | 26230 | 250 | |
| 1104 | 16845 | 16865 | 16875 | 16800 | 16810 | 16845 | -35 | 0 | 2388 | 50340 | -506 | ||
| 1105 | 16975 | 16975 | 17030 | 16930 | 16945 | 16985 | -30 | 10 | 19028 | 106566 | 194 | ||
| 1106 | 17090 | 17100 | 17150 | 17050 | 17055 | 17110 | -35 | 20 | 9670 | 51162 | 244 | ||
| 1107 | 17150 | 17140 | 17250 | 17110 | 17110 | 17170 | -40 | 20 | 4136 | 35096 | 1172 | ||
| 1108 | 17190 | 17165 | 17230 | 17135 | 17150 | 17205 | -40 | 15 | 1856 | 21258 | 682 | ||
| 1109 | 17245 | 17280 | 17285 | 17205 | 17205 | 17245 | -40 | 0 | 1436 | 8552 | 792 | ||
| 1110 | 17265 | 17280 | 17310 | 17230 | 17230 | 17265 | -35 | 0 | 1600 | 7212 | 234 | ||
| 1111 | 17270 | 17280 | 17345 | 17255 | 17275 | 17290 | 5 | 20 | 1734 | 5842 | 860 | ||
| 1112 | 17370 | 17375 | 17375 | 17350 | 17350 | 17350 | -20 | -20 | 364 | 538 | 156 | ||
| 1201 | 17385 | 17415 | 17415 | 17415 | 17415 | 17415 | 30 | 30 | 4 | 158 | 4 | ||
| 1202 | 17455 | 17500 | 17500 | 17455 | 17455 | 17475 | 0 | 20 | 4 | 82 | 0 | ||
| 小计 | 44540 | 313036 | 4082 | ||||||||||
| 黄金 | 1103 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00 | 18 | 0 | |||||
| 1104 | 297.51 | 297.51 | 297.51 | 0.00 | 0.00 | 32 | 0 | ||||||
| 1105 | 301.76 | 303.49 | 303.49 | 299.00 | 299.20 | 300.92 | -2.56 | -0.84 | 28 | 98 | -4 | ||
| 1106 | 304.05 | 304.00 | 304.42 | 301.08 | 301.61 | 302.80 | -2.44 | -1.25 | 17128 | 51496 | 82 | ||
| 1107 | 305.80 | 305.48 | 305.48 | -0.32 | -0.32 | 50 | 0 | ||||||
| 1108 | 305.83 | 305.83 | 305.83 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1109 | 306.31 | 305.01 | 306.40 | 304.85 | 304.85 | 305.62 | -1.46 | -0.69 | 22 | 100 | 6 | ||
| 1110 | 305.10 | 305.10 | 305.10 | 0.00 | 0.00 | 84 | 0 | ||||||
| 1111 | 302.04 | 302.04 | 302.04 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1112 | 305.58 | 305.05 | 306.00 | 300.75 | 303.63 | 304.03 | -1.95 | -1.55 | 390 | 1770 | 52 | ||
| 1201 | 305.75 | 305.59 | 309.98 | 305.50 | 305.50 | 307.51 | -0.25 | 1.76 | 14 | 8 | -6 | ||
| 1202 | 302.50 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | 1.60 | 1.60 | 2 | 2 | 2 | ||
| 小计 | 17584 | 53674 | 132 | ||||||||||
| 铜 | 1103 | 73330 | 73600 | 73750 | 73200 | 73230 | 73600 | -100 | 270 | 2800 | 19390 | -1180 | |
| 1104 | 73790 | 74150 | 74260 | 73470 | 73700 | 73990 | -90 | 200 | 4676 | 38074 | -1918 | ||
| 1105 | 74180 | 74550 | 74820 | 73860 | 74140 | 74410 | -40 | 230 | 134454 | 170750 | -12706 | ||
| 1106 | 74460 | 74810 | 75160 | 74210 | 74500 | 74780 | 40 | 320 | 37244 | 68712 | 4680 | ||
| 1107 | 74640 | 75150 | 75300 | 74390 | 74620 | 74960 | -20 | 320 | 892 | 4804 | 220 | ||
| 1108 | 74770 | 74880 | 75380 | 74550 | 74550 | 75230 | -220 | 460 | 712 | 3182 | 592 | ||
| 1109 | 74670 | 75150 | 75300 | 74520 | 74630 | 74940 | -40 | 270 | 112 | 1352 | 36 | ||
| 1110 | 74760 | 75100 | 75100 | 74680 | 74680 | 74890 | -80 | 130 | 4 | 394 | -2 | ||
| 1111 | 75060 | 75340 | 75340 | 74760 | 74840 | 75040 | -220 | -20 | 38 | 472 | -2 | ||
| 1112 | 74810 | 75500 | 75500 | 75250 | 75250 | 75310 | 440 | 500 | 10 | 618 | -8 | ||
| 1201 | 74970 | 75350 | 75350 | 74870 | 74870 | 75120 | -100 | 150 | 18 | 704 | -8 | ||
| 1202 | 74720 | 75220 | 75220 | 74900 | 74900 | 75030 | 180 | 310 | 10 | 732 | -2 | ||
| 小计 | 180970 | 309184 | -10298 | ||||||||||
| 螺纹钢 | 1103 | 4930 | 4930 | 4930 | 0 | 0 | 300 | 0 | |||||
| 1104 | 4905 | 4930 | 4930 | 4883 | 4883 | 4925 | -22 | 20 | 106 | 560 | -102 | ||
| 1105 | 4836 | 4865 | 4883 | 4826 | 4841 | 4853 | 5 | 17 | 17388 | 120220 | -2982 | ||
| 1106 | 4827 | 4793 | 4877 | 4793 | 4836 | 4838 | 9 | 11 | 342 | 968 | -16 | ||
| 1107 | 4811 | 4820 | 4840 | 4764 | 4768 | 4816 | -43 | 5 | 110 | 4460 | -32 | ||
| 1108 | 4803 | 4811 | 4814 | 4775 | 4775 | 4794 | -28 | -9 | 22 | 404 | -6 | ||
| 1109 | 4823 | 4812 | 4857 | 4782 | 4786 | 4807 | -37 | -16 | 526 | 1654 | 26 | ||
| 1110 | 4829 | 4845 | 4878 | 4797 | 4813 | 4839 | -16 | 10 | 751100 | 761310 | 67542 | ||
| 1111 | 4820 | 4831 | 4865 | 4782 | 4796 | 4819 | -24 | -1 | 310 | 1406 | -32 | ||
| 1112 | 4865 | 4937 | 4937 | 4829 | 4829 | 4888 | -36 | 23 | 6 | 516 | 4 | ||
| 1201 | 4868 | 4882 | 4917 | 4850 | 4862 | 4877 | -6 | 9 | 364 | 1454 | 86 | ||
| 1202 | 4868 | 4877 | 4877 | 9 | 9 | 2 | 0 | ||||||
| 小计 | 770274 | 893254 | 64488 | ||||||||||
| 锌 | 1103 | 18785 | 18880 | 19040 | 18730 | 18750 | 18905 | -35 | 120 | 460 | 11340 | -70 | |
| 1104 | 18980 | 18980 | 19245 | 18915 | 18920 | 19095 | -60 | 115 | 3580 | 27288 | -528 | ||
| 1105 | 19170 | 19185 | 19445 | 19100 | 19120 | 19280 | -50 | 110 | 372070 | 258898 | 138 | ||
| 1106 | 19370 | 19390 | 19620 | 19285 | 19305 | 19465 | -65 | 95 | 57732 | 74946 | 5780 | ||
| 1107 | 19540 | 19590 | 19790 | 19465 | 19500 | 19655 | -40 | 115 | 898 | 4292 | 312 | ||
| 1108 | 19670 | 19790 | 19925 | 19645 | 19675 | 19805 | 5 | 135 | 98 | 3484 | -24 | ||
| 1109 | 19805 | 19905 | 20075 | 19745 | 19810 | 19930 | 5 | 125 | 176 | 2338 | -16 | ||
| 1110 | 19890 | 19985 | 20150 | 19945 | 19945 | 20025 | 55 | 135 | 24 | 1778 | -2 | ||
| 1111 | 20025 | 20185 | 20185 | 20185 | 20185 | 20185 | 160 | 160 | 2 | 216 | 2 | ||
| 1112 | 20440 | 20245 | 20245 | 20245 | 20245 | 20245 | -195 | -195 | 2 | 52 | 0 | ||
| 1201 | 20280 | 20280 | 20280 | 0 | 0 | 238 | 0 | ||||||
| 1202 | 20550 | 20895 | 20895 | 20395 | 20395 | 20595 | -155 | 45 | 8 | 114 | 4 | ||
| 小计 | 435050 | 384984 | 5596 | ||||||||||
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。
