| 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 | 1105 | 16645 | 16590 | 16680 | 16590 | 16650 | 16630 | 5 | -15 | 6582 | 51772 | -1924 | |
| 1106 | 16725 | 16655 | 16785 | 16655 | 16755 | 16725 | 30 | 0 | 13448 | 64668 | -2542 | ||
| 1107 | 16805 | 16760 | 16865 | 16735 | 16835 | 16790 | 30 | -15 | 26004 | 64142 | 1874 | ||
| 1108 | 16860 | 16800 | 16910 | 16800 | 16900 | 16850 | 40 | -10 | 1878 | 33136 | 48 | ||
| 1109 | 16920 | 16935 | 16970 | 16855 | 16950 | 16915 | 30 | -5 | 4070 | 21022 | 714 | ||
| 1110 | 16995 | 16920 | 17010 | 16905 | 17010 | 16965 | 15 | -30 | 350 | 13114 | 2 | ||
| 1111 | 17030 | 16970 | 17060 | 16960 | 17060 | 16990 | 30 | -40 | 270 | 10678 | 6 | ||
| 1112 | 17070 | 17045 | 17160 | 17005 | 17070 | 17045 | 0 | -25 | 108 | 4444 | 38 | ||
| 1201 | 17140 | 17100 | 17105 | 17080 | 17080 | 17090 | -60 | -50 | 14 | 584 | 6 | ||
| 1202 | 17205 | 17085 | 17135 | 17085 | 17120 | 17100 | -85 | -105 | 244 | 644 | 144 | ||
| 1203 | 17235 | 17170 | 17195 | 17170 | 17185 | 17185 | -50 | -50 | 30 | 198 | 12 | ||
| 1204 | 17120 | 17305 | 17305 | 17305 | 17305 | 17305 | 185 | 185 | 2 | 10 | 2 | ||
| 小计 | 53000 | 264412 | -1620 | ||||||||||
| 黄金 | 1105 | 319.31 | 323.98 | 323.98 | 323.90 | 323.90 | 323.94 | 4.59 | 4.63 | 4 | 50 | 0 | |
| 1106 | 314.96 | 313.00 | 313.00 | 311.50 | 311.77 | 311.93 | -3.19 | -3.03 | 4364 | 12248 | -1844 | ||
| 1107 | 315.29 | 310.01 | 312.60 | 310.01 | 311.80 | 311.21 | -3.49 | -4.08 | 20 | 44 | 4 | ||
| 1108 | 316.55 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | -4.65 | -4.65 | 2 | 4 | 0 | ||
| 1109 | 315.66 | 310.09 | 312.65 | 310.09 | 310.56 | 311.09 | -5.10 | -4.57 | 40 | 70 | 12 | ||
| 1110 | 315.71 | 311.60 | 312.15 | 311.60 | 312.15 | 311.93 | -3.56 | -3.78 | 12 | 66 | 4 | ||
| 1111 | 320.16 | 312.70 | 312.70 | 312.40 | 312.40 | 312.48 | -7.76 | -7.68 | 8 | 30 | 0 | ||
| 1112 | 316.35 | 313.49 | 313.51 | 312.25 | 312.80 | 312.91 | -3.55 | -3.44 | 28688 | 41632 | -3320 | ||
| 1201 | 316.63 | 314.38 | 314.38 | 311.24 | 312.90 | 312.65 | -3.73 | -3.98 | 62 | 56 | 16 | ||
| 1202 | 314.80 | 313.91 | 313.91 | 313.20 | 313.25 | 313.56 | -1.55 | -1.24 | 8 | 66 | 0 | ||
| 1203 | 316.64 | 313.60 | 313.89 | 312.94 | 313.89 | 313.34 | -2.75 | -3.30 | 10 | 44 | 0 | ||
| 1204 | 316.66 | 316.66 | 316.66 | 0.00 | 0.00 | 4 | 0 | ||||||
| 小计 | 33218 | 54314 | -5128 | ||||||||||
| 铜 | 1105 | 71270 | 70050 | 70600 | 70050 | 70540 | 70320 | -730 | -950 | 6722 | 24814 | -3200 | |
| 1106 | 71060 | 69880 | 70350 | 69630 | 70190 | 70030 | -870 | -1030 | 32064 | 93150 | -12112 | ||
| 1107 | 70960 | 69530 | 70150 | 69500 | 69900 | 69830 | -1060 | -1130 | 158042 | 147730 | 14236 | ||
| 1108 | 70940 | 69820 | 70100 | 69600 | 69910 | 69800 | -1030 | -1140 | 5394 | 18212 | 1386 | ||
| 1109 | 70960 | 69360 | 70940 | 69360 | 69920 | 69810 | -1040 | -1150 | 1362 | 5266 | 308 | ||
| 1110 | 70970 | 69610 | 70050 | 69500 | 70000 | 69820 | -970 | -1150 | 434 | 1912 | 192 | ||
| 1111 | 70860 | 69830 | 69980 | 69400 | 69910 | 69710 | -950 | -1150 | 182 | 1096 | 90 | ||
| 1112 | 71000 | 69560 | 70050 | 69480 | 70050 | 69760 | -950 | -1240 | 182 | 1162 | 138 | ||
| 1201 | 70930 | 69760 | 69960 | 69720 | 69850 | 69840 | -1080 | -1090 | 52 | 758 | 2 | ||
| 1202 | 71000 | 70450 | 70450 | 69640 | 69800 | 69940 | -1200 | -1060 | 38 | 748 | -6 | ||
| 1203 | 71120 | 69900 | 69900 | 69800 | 69850 | 69850 | -1270 | -1270 | 12 | 184 | 10 | ||
| 1204 | 70920 | 69880 | 70140 | 69880 | 70140 | 69960 | -780 | -960 | 16 | 32 | 4 | ||
| 小计 | 204500 | 295064 | 1048 | ||||||||||
| 铅 | 1109 | 17855 | 17695 | 17695 | 17420 | 17645 | 17540 | -210 | -315 | 3506 | 8968 | -546 | |
| 1110 | 17980 | 17710 | 17755 | 17595 | 17750 | 17675 | -230 | -305 | 22 | 214 | 0 | ||
| 1111 | 17935 | 17935 | 17935 | 0 | 0 | 6 | 0 | ||||||
| 1112 | 18450 | 18000 | 18000 | 18000 | 18000 | 18000 | -450 | -450 | 2 | 6 | 0 | ||
| 1201 | 18215 | 18070 | 18070 | 18070 | 18070 | 18070 | -145 | -145 | 2 | 6 | 0 | ||
| 1202 | 18180 | 17905 | 17905 | 17905 | 17905 | 17905 | -275 | -275 | 4 | 6 | -2 | ||
| 1203 | 17995 | 17720 | 17720 | -275 | -275 | 6 | 0 | ||||||
| 1204 | 18685 | 18400 | 18400 | -285 | -285 | 4 | 0 | ||||||
| 小计 | 3536 | 9216 | -548 | ||||||||||
| 螺纹钢 | 1105 | 4819 | 4819 | 4857 | 4782 | 4856 | 4836 | 37 | 17 | 1816 | 5704 | -368 | |
| 1106 | 4859 | 4859 | 4886 | 4859 | 4886 | 4875 | 27 | 16 | 18 | 272 | -10 | ||
| 1107 | 4824 | 4812 | 4867 | 4811 | 4867 | 4850 | 43 | 26 | 550 | 1328 | -288 | ||
| 1108 | 4823 | 4828 | 4850 | 4828 | 4850 | 4838 | 27 | 15 | 24 | 310 | -4 | ||
| 1109 | 4833 | 4816 | 4867 | 4805 | 4855 | 4845 | 22 | 12 | 772 | 1428 | -22 | ||
| 1110 | 4875 | 4862 | 4906 | 4840 | 4896 | 4881 | 21 | 6 | 822422 | 684212 | 38916 | ||
| 1111 | 4881 | 4861 | 4911 | 4855 | 4908 | 4882 | 27 | 1 | 80 | 922 | -16 | ||
| 1112 | 4895 | 4871 | 4918 | 4871 | 4918 | 4908 | 23 | 13 | 68 | 646 | 14 | ||
| 1201 | 4928 | 4900 | 4948 | 4896 | 4938 | 4928 | 10 | 0 | 1616 | 9616 | 360 | ||
| 1202 | 4930 | 4930 | 4930 | 0 | 0 | 46 | 0 | ||||||
| 1203 | 4970 | 4970 | 4970 | 0 | 0 | 4 | 0 | ||||||
| 1204 | 4998 | 4998 | 4998 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 827366 | 704490 | 38582 | ||||||||||
| 锌 | 1105 | 17220 | 16470 | 17130 | 16470 | 17040 | 16930 | -180 | -290 | 7236 | 28816 | -2840 | |
| 1106 | 17380 | 17050 | 17315 | 16870 | 17215 | 17065 | -165 | -315 | 124336 | 149078 | -24268 | ||
| 1107 | 17480 | 17180 | 17450 | 16980 | 17340 | 17205 | -140 | -275 | 489720 | 210872 | 4284 | ||
| 1108 | 17620 | 17300 | 17580 | 17120 | 17465 | 17305 | -155 | -315 | 11738 | 20898 | 2216 | ||
| 1109 | 17770 | 17330 | 17715 | 17285 | 17610 | 17485 | -160 | -285 | 3696 | 7118 | 360 | ||
| 1110 | 17940 | 17645 | 17870 | 17425 | 17850 | 17620 | -90 | -320 | 164 | 2444 | 30 | ||
| 1111 | 18140 | 17760 | 17995 | 17590 | 17995 | 17775 | -145 | -365 | 124 | 336 | 18 | ||
| 1112 | 18205 | 17695 | 18155 | 17695 | 18105 | 17895 | -100 | -310 | 126 | 358 | 4 | ||
| 1201 | 18345 | 17855 | 18180 | 17855 | 18120 | 18015 | -225 | -330 | 42 | 290 | 0 | ||
| 1202 | 18550 | 18030 | 18370 | 18030 | 18350 | 18250 | -200 | -300 | 36 | 266 | -6 | ||
| 1203 | 18600 | 18325 | 18440 | 18300 | 18440 | 18310 | -160 | -290 | 58 | 106 | -2 | ||
| 1204 | 18945 | 18945 | 18945 | 0 | 0 | 2 | 0 | ||||||
| 小计 | 637276 | 420584 | -20204 | ||||||||||
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、铅、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；铅为25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。
