| 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 | 16665 | 16655 | 16655 | 16580 | 16580 | 16595 | -85 | -70 | 2670 | 33840 | -1380 | |
| 1105 | 16795 | 16715 | 16745 | 16665 | 16665 | 16705 | -130 | -90 | 3092 | 56132 | -408 | ||
| 1106 | 16905 | 16835 | 16850 | 16770 | 16780 | 16805 | -125 | -100 | 14324 | 77146 | -1608 | ||
| 1107 | 17005 | 16940 | 16950 | 16870 | 16870 | 16910 | -135 | -95 | 6336 | 49940 | -1158 | ||
| 1108 | 17100 | 17025 | 17025 | 16970 | 16975 | 17000 | -125 | -100 | 782 | 31996 | 174 | ||
| 1109 | 17190 | 17060 | 17110 | 17040 | 17060 | 17070 | -130 | -120 | 878 | 19568 | 120 | ||
| 1110 | 17210 | 17115 | 17165 | 17105 | 17105 | 17140 | -105 | -70 | 188 | 12644 | -14 | ||
| 1111 | 17285 | 17190 | 17210 | 17175 | 17175 | 17190 | -110 | -95 | 188 | 9520 | 6 | ||
| 1112 | 17330 | 17220 | 17250 | 17215 | 17215 | 17235 | -115 | -95 | 88 | 3970 | 10 | ||
| 1201 | 17415 | 17310 | 17310 | 17290 | 17290 | 17305 | -125 | -110 | 26 | 562 | 0 | ||
| 1202 | 17430 | 17380 | 17440 | 17380 | 17380 | 17380 | -50 | -50 | 42 | 430 | 42 | ||
| 1203 | 17410 | 17450 | 17450 | 17450 | 17450 | 17450 | 40 | 40 | 20 | 162 | 20 | ||
| 小计 | 28634 | 295910 | -4196 | ||||||||||
| 黄金 | 1104 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00 | 12 | 0 | |||||
| 1105 | 306.00 | 295.73 | 295.73 | 295.73 | 295.73 | 295.73 | -10.27 | -10.27 | 2 | 66 | 2 | ||
| 1106 | 308.02 | 305.01 | 306.36 | 304.97 | 305.89 | 305.83 | -2.13 | -2.19 | 9040 | 25670 | -4556 | ||
| 1107 | 308.60 | 308.60 | 308.60 | 0.00 | 0.00 | 36 | 0 | ||||||
| 1108 | 309.72 | 309.72 | 309.72 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1109 | 309.99 | 307.95 | 307.95 | 307.04 | 307.04 | 307.23 | -2.95 | -2.76 | 52 | 98 | -10 | ||
| 1110 | 310.21 | 308.05 | 308.05 | 308.05 | 308.05 | 308.05 | -2.16 | -2.16 | 2 | 72 | -2 | ||
| 1111 | 308.99 | 308.99 | 308.99 | 0.00 | 0.00 | 36 | 0 | ||||||
| 1112 | 310.89 | 307.00 | 308.30 | 307.00 | 307.80 | 307.84 | -3.09 | -3.05 | 6220 | 19598 | -588 | ||
| 1201 | 311.43 | 307.00 | 314.66 | 307.00 | 308.10 | 308.87 | -3.33 | -2.56 | 36 | 12 | -4 | ||
| 1202 | 311.40 | 308.20 | 308.50 | 308.20 | 308.50 | 308.40 | -2.90 | -3.00 | 6 | 36 | -6 | ||
| 1203 | 310.55 | 308.80 | 308.80 | 308.09 | 308.09 | 308.46 | -2.46 | -2.09 | 6 | 14 | -4 | ||
| 小计 | 15364 | 45654 | -5168 | ||||||||||
| 铜 | 1104 | 73460 | 73150 | 73200 | 72440 | 72450 | 72790 | -1010 | -670 | 3460 | 8440 | -2260 | |
| 1105 | 73450 | 72750 | 73180 | 72030 | 72220 | 72690 | -1230 | -760 | 6756 | 50694 | -1672 | ||
| 1106 | 73520 | 72900 | 73210 | 72280 | 72310 | 72750 | -1210 | -770 | 127074 | 170918 | -5374 | ||
| 1107 | 73550 | 72990 | 73210 | 72360 | 72370 | 72780 | -1180 | -770 | 23508 | 49572 | 3938 | ||
| 1108 | 73570 | 73060 | 73190 | 72400 | 72400 | 72740 | -1170 | -830 | 902 | 6776 | 236 | ||
| 1109 | 73650 | 72960 | 73420 | 72390 | 72390 | 72830 | -1260 | -820 | 1378 | 2766 | 316 | ||
| 1110 | 73740 | 72880 | 73230 | 72450 | 72580 | 72690 | -1160 | -1050 | 100 | 862 | 50 | ||
| 1111 | 73790 | 73420 | 73420 | 72700 | 72700 | 73140 | -1090 | -650 | 22 | 722 | 4 | ||
| 1112 | 73810 | 73270 | 73450 | 72480 | 72750 | 72960 | -1060 | -850 | 54 | 872 | 16 | ||
| 1201 | 73850 | 73200 | 73260 | 72550 | 72700 | 72910 | -1150 | -940 | 18 | 706 | -2 | ||
| 1202 | 73880 | 72640 | 72660 | 72580 | 72580 | 72610 | -1300 | -1270 | 8 | 712 | 4 | ||
| 1203 | 73750 | 73040 | 73040 | 72700 | 72700 | 72800 | -1050 | -950 | 8 | 124 | -2 | ||
| 小计 | 163288 | 293164 | -4746 | ||||||||||
| 锌 | 1104 | 18545 | 18400 | 18440 | 18260 | 18280 | 18355 | -265 | -190 | 1760 | 14330 | 700 | |
| 1105 | 18705 | 18510 | 18600 | 18400 | 18400 | 18480 | -305 | -225 | 5392 | 49820 | -2264 | ||
| 1106 | 18870 | 18700 | 18780 | 18570 | 18590 | 18655 | -280 | -215 | 227944 | 189024 | -9306 | ||
| 1107 | 19045 | 18880 | 18945 | 18735 | 18755 | 18825 | -290 | -220 | 25490 | 49370 | 3938 | ||
| 1108 | 19195 | 19050 | 19100 | 18920 | 18930 | 18980 | -265 | -215 | 1694 | 5778 | 826 | ||
| 1109 | 19325 | 19185 | 19220 | 19050 | 19080 | 19105 | -245 | -220 | 1574 | 4096 | 474 | ||
| 1110 | 19465 | 19360 | 19360 | 19200 | 19225 | 19245 | -240 | -220 | 110 | 1942 | -18 | ||
| 1111 | 19625 | 19455 | 19455 | 19455 | 19455 | 19455 | -170 | -170 | 2 | 270 | 0 | ||
| 1112 | 19710 | 19645 | 19650 | 19485 | 19500 | 19570 | -210 | -140 | 38 | 184 | 20 | ||
| 1201 | 19855 | 19710 | 19710 | 19600 | 19600 | 19610 | -255 | -245 | 28 | 292 | 18 | ||
| 1202 | 19990 | 19710 | 19710 | 19710 | 19710 | 19710 | -280 | -280 | 2 | 202 | 0 | ||
| 1203 | 20030 | 19880 | 19880 | 19880 | 19880 | 19880 | -150 | -150 | 2 | 48 | -2 | ||
| 小计 | 264036 | 315356 | -5614 | ||||||||||
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。
