| 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 | 1104 | 16625 | 16750 | 16750 | 16635 | 16680 | 16670 | 55 | 45 | 2768 | 42628 | -990 | |
| 1105 | 16740 | 16740 | 16810 | 16740 | 16800 | 16785 | 60 | 45 | 7714 | 71342 | -1986 | ||
| 1106 | 16840 | 16860 | 16920 | 16845 | 16905 | 16885 | 65 | 45 | 15830 | 70032 | 384 | ||
| 1107 | 16915 | 16925 | 16990 | 16920 | 16985 | 16960 | 70 | 45 | 6754 | 37054 | 262 | ||
| 1108 | 16975 | 17010 | 17050 | 17000 | 17050 | 17020 | 75 | 45 | 898 | 23794 | -102 | ||
| 1109 | 17030 | 17050 | 17090 | 17040 | 17090 | 17065 | 60 | 35 | 958 | 13928 | 670 | ||
| 1110 | 17075 | 17085 | 17155 | 17075 | 17155 | 17115 | 80 | 40 | 384 | 11018 | 296 | ||
| 1111 | 17150 | 17150 | 17220 | 17150 | 17220 | 17205 | 70 | 55 | 70 | 7840 | -2 | ||
| 1112 | 17250 | 17285 | 17305 | 17260 | 17305 | 17285 | 55 | 35 | 20 | 1246 | 2 | ||
| 1201 | 17340 | 17325 | 17410 | 17325 | 17350 | 17355 | 10 | 15 | 10 | 454 | -6 | ||
| 1202 | 17435 | 17440 | 17445 | 17440 | 17445 | 17440 | 10 | 5 | 4 | 354 | 0 | ||
| 1203 | 17550 | 17550 | 17550 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 35410 | 279700 | -1472 | ||||||||||
| 黄金 | 1104 | 305.49 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -1.99 | -1.99 | 2 | 18 | -2 | |
| 1105 | 303.95 | 301.01 | 301.90 | 301.01 | 301.90 | 301.45 | -2.05 | -2.50 | 4 | 76 | -4 | ||
| 1106 | 303.50 | 302.38 | 303.30 | 302.27 | 303.28 | 302.88 | -0.22 | -0.62 | 7794 | 40324 | -1770 | ||
| 1107 | 302.51 | 302.51 | 302.51 | 0.00 | 0.00 | 42 | 0 | ||||||
| 1108 | 302.71 | 305.40 | 305.40 | 302.92 | 302.92 | 304.16 | 0.21 | 1.45 | 4 | 0 | |||
| 1109 | 304.79 | 304.30 | 304.30 | 304.30 | 304.30 | 304.30 | -0.49 | -0.49 | 2 | 106 | 0 | ||
| 1110 | 305.01 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | -0.51 | -0.51 | 2 | 82 | 0 | ||
| 1111 | 304.63 | 304.12 | 304.12 | -0.51 | -0.51 | 32 | 0 | ||||||
| 1112 | 304.90 | 303.99 | 304.90 | 303.81 | 304.50 | 304.32 | -0.40 | -0.58 | 758 | 7948 | 182 | ||
| 1201 | 305.06 | 304.48 | 304.48 | -0.58 | -0.58 | 6 | 0 | ||||||
| 1202 | 304.40 | 303.82 | 303.82 | -0.58 | -0.58 | 8 | 0 | ||||||
| 1203 | 306.68 | 306.10 | 306.10 | -0.58 | -0.58 | 2 | 0 | ||||||
| 小计 | 8566 | 48644 | -1594 | ||||||||||
| 铜 | 1104 | 72250 | 72300 | 72420 | 71990 | 72050 | 72210 | -200 | -40 | 3924 | 20896 | -1052 | |
| 1105 | 72480 | 72300 | 72680 | 72160 | 72200 | 72400 | -280 | -80 | 6556 | 67116 | -2248 | ||
| 1106 | 72630 | 72530 | 72860 | 72270 | 72360 | 72530 | -270 | -100 | 121144 | 146474 | -242 | ||
| 1107 | 72710 | 72660 | 72960 | 72350 | 72450 | 72630 | -260 | -80 | 5772 | 20492 | 1512 | ||
| 1108 | 72680 | 72670 | 72920 | 72390 | 72450 | 72650 | -230 | -30 | 416 | 4918 | 134 | ||
| 1109 | 72830 | 72930 | 73050 | 72380 | 72450 | 72700 | -380 | -130 | 138 | 1974 | 8 | ||
| 1110 | 72890 | 73170 | 73170 | 72600 | 72600 | 72940 | -290 | 50 | 22 | 644 | 4 | ||
| 1111 | 72890 | 72810 | 73110 | 72470 | 72700 | 72760 | -190 | -130 | 38 | 618 | 8 | ||
| 1112 | 72890 | 72900 | 73100 | 72600 | 72820 | 72790 | -70 | -100 | 74 | 728 | -14 | ||
| 1201 | 72880 | 73090 | 73100 | 72800 | 72890 | 72970 | 10 | 90 | 30 | 704 | 2 | ||
| 1202 | 72810 | 72850 | 72850 | 72790 | 72790 | 72790 | -20 | -20 | 44 | 706 | 14 | ||
| 1203 | 72850 | 73010 | 73020 | 72880 | 72880 | 72910 | 30 | 60 | 32 | 52 | 28 | ||
| 小计 | 138190 | 265322 | -1846 | ||||||||||
| 螺纹钢 | 1104 | 4749 | 4760 | 4760 | 4681 | 4683 | 4713 | -66 | -36 | 10 | 200 | -6 | |
| 1105 | 4739 | 4740 | 4743 | 4717 | 4735 | 4727 | -4 | -12 | 4680 | 32380 | -2372 | ||
| 1106 | 4709 | 4711 | 4716 | 4702 | 4712 | 4707 | 3 | -2 | 246 | 694 | -174 | ||
| 1107 | 4676 | 4680 | 4699 | 4678 | 4694 | 4691 | 18 | 15 | 210 | 3802 | -154 | ||
| 1108 | 4671 | 4672 | 4672 | 1 | 1 | 510 | 0 | ||||||
| 1109 | 4687 | 4683 | 4728 | 4669 | 4691 | 4692 | 4 | 5 | 320 | 1260 | -12 | ||
| 1110 | 4723 | 4734 | 4743 | 4705 | 4730 | 4723 | 7 | 0 | 795444 | 762456 | -35294 | ||
| 1111 | 4749 | 4747 | 4760 | 4739 | 4745 | 4740 | -4 | -9 | 468 | 968 | -240 | ||
| 1112 | 4780 | 4780 | 4805 | 4761 | 4761 | 4775 | -19 | -5 | 14 | 500 | 8 | ||
| 1201 | 4805 | 4805 | 4816 | 4779 | 4783 | 4798 | -22 | -7 | 622 | 5382 | -42 | ||
| 1202 | 4861 | 4855 | 4855 | -6 | -6 | 4 | 0 | ||||||
| 1203 | 4830 | 4830 | 4830 | 0 | 0 | 0 | |||||||
| 小计 | 802014 | 808156 | -38286 | ||||||||||
| 锌 | 1104 | 18330 | 18370 | 18390 | 18190 | 18275 | 18250 | -55 | -80 | 2144 | 16738 | -1236 | |
| 1105 | 18495 | 18490 | 18540 | 18300 | 18420 | 18420 | -75 | -75 | 18534 | 98570 | -6736 | ||
| 1106 | 18630 | 18635 | 18705 | 18480 | 18605 | 18585 | -25 | -45 | 327934 | 210270 | -2400 | ||
| 1107 | 18785 | 18800 | 18850 | 18650 | 18750 | 18740 | -35 | -45 | 5472 | 18918 | 36 | ||
| 1108 | 18950 | 18905 | 18980 | 18795 | 18860 | 18860 | -90 | -90 | 174 | 3944 | 18 | ||
| 1109 | 19065 | 19125 | 19125 | 18920 | 19020 | 19025 | -45 | -40 | 474 | 3254 | -34 | ||
| 1110 | 19180 | 19240 | 19250 | 19100 | 19105 | 19165 | -75 | -15 | 58 | 1882 | -6 | ||
| 1111 | 19320 | 19305 | 19305 | 19305 | 19305 | 19305 | -15 | -15 | 2 | 262 | 0 | ||
| 1112 | 19480 | 19690 | 19690 | 19400 | 19400 | 19520 | -80 | 40 | 8 | 116 | 2 | ||
| 1201 | 19525 | 19525 | 19525 | 0 | 0 | 242 | 0 | ||||||
| 1202 | 19740 | 19705 | 19735 | 19705 | 19735 | 19720 | -5 | -20 | 8 | 94 | 0 | ||
| 1203 | 19655 | 19635 | 19635 | -20 | -20 | 6 | 0 | ||||||
| 小计 | 354808 | 354296 | -10356 | ||||||||||
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。
