| 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 | 16640 | 16680 | 16680 | 16510 | 16600 | 16615 | -40 | -25 | 3870 | 47970 | -866 | |
| 1106 | 16755 | 16760 | 16770 | 16725 | 16735 | 16740 | -20 | -15 | 5816 | 61084 | -988 | ||
| 1107 | 16845 | 16860 | 16880 | 16825 | 16850 | 16845 | 5 | 0 | 12754 | 66776 | 1068 | ||
| 1108 | 16920 | 16950 | 16950 | 16900 | 16920 | 16925 | 0 | 5 | 2618 | 35666 | 454 | ||
| 1109 | 16980 | 17025 | 17040 | 16980 | 17000 | 16995 | 20 | 15 | 3622 | 25360 | 2838 | ||
| 1110 | 17025 | 17020 | 17055 | 17020 | 17055 | 17040 | 30 | 15 | 748 | 13448 | 180 | ||
| 1111 | 17075 | 16985 | 17100 | 16985 | 17075 | 17080 | 0 | 5 | 802 | 11394 | 714 | ||
| 1112 | 17115 | 17140 | 17150 | 17120 | 17125 | 17130 | 10 | 15 | 734 | 5026 | 576 | ||
| 1201 | 17110 | 17115 | 17155 | 17105 | 17155 | 17125 | 45 | 15 | 10 | 588 | -2 | ||
| 1202 | 17190 | 17250 | 17260 | 17195 | 17195 | 17245 | 5 | 55 | 34 | 610 | -30 | ||
| 1203 | 17300 | 17300 | 17300 | 17300 | 17300 | 17300 | 0 | 0 | 2 | 200 | 0 | ||
| 1204 | 17305 | 17385 | 17385 | 17265 | 17300 | 17320 | -5 | 15 | 10 | 12 | 2 | ||
| 小计 | 31020 | 268134 | 3946 | ||||||||||
| 黄金 | 1105 | 320.00 | 325.00 | 325.00 | 322.00 | 325.00 | 324.05 | 5.00 | 4.05 | 18 | 36 | 0 | |
| 1106 | 319.19 | 321.00 | 321.00 | 319.58 | 320.00 | 319.91 | 0.81 | 0.72 | 2954 | 6162 | -1594 | ||
| 1107 | 318.24 | 318.10 | 318.10 | 315.70 | 315.70 | 316.90 | -2.54 | -1.34 | 4 | 38 | 0 | ||
| 1108 | 318.94 | 318.94 | 318.94 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1109 | 317.53 | 316.88 | 316.88 | 316.88 | 316.88 | 316.88 | -0.65 | -0.65 | 2 | 44 | -2 | ||
| 1110 | 318.00 | 316.81 | 316.81 | 316.81 | 316.81 | 316.81 | -1.19 | -1.19 | 6 | 56 | 2 | ||
| 1111 | 317.44 | 316.99 | 316.99 | 316.99 | 316.99 | 316.99 | -0.45 | -0.45 | 2 | 30 | 0 | ||
| 1112 | 318.17 | 318.81 | 318.92 | 317.25 | 317.40 | 317.61 | -0.77 | -0.56 | 18524 | 49564 | 1450 | ||
| 1201 | 318.15 | 318.49 | 318.49 | 317.72 | 317.72 | 317.97 | -0.43 | -0.18 | 6 | 58 | -2 | ||
| 1202 | 319.09 | 319.09 | 319.09 | 0.00 | 0.00 | 66 | 0 | ||||||
| 1203 | 318.75 | 318.75 | 318.75 | 0.00 | 0.00 | 44 | 0 | ||||||
| 1204 | 318.89 | 318.89 | 318.89 | 0.00 | 0.00 | 6 | 0 | ||||||
| 小计 | 21516 | 56108 | -146 | ||||||||||
| 铜 | 1105 | 70730 | 70300 | 70340 | 69500 | 70200 | 70060 | -530 | -670 | 7410 | 18744 | -2426 | |
| 1106 | 70410 | 70060 | 70200 | 69400 | 69750 | 69660 | -660 | -750 | 22412 | 72826 | -10242 | ||
| 1107 | 70130 | 69920 | 69920 | 68880 | 69200 | 69210 | -930 | -920 | 187734 | 185822 | 19720 | ||
| 1108 | 70030 | 69750 | 69800 | 68840 | 69200 | 69120 | -830 | -910 | 14458 | 29084 | 6688 | ||
| 1109 | 70050 | 69780 | 69840 | 68810 | 69160 | 69090 | -890 | -960 | 5112 | 9052 | 3038 | ||
| 1110 | 69940 | 69600 | 69600 | 68810 | 69250 | 69100 | -690 | -840 | 268 | 2122 | 82 | ||
| 1111 | 70340 | 69420 | 70020 | 68780 | 69200 | 69050 | -1140 | -1290 | 312 | 1278 | 116 | ||
| 1112 | 69860 | 68920 | 69280 | 68740 | 69120 | 69010 | -740 | -850 | 188 | 1428 | 66 | ||
| 1201 | 70110 | 69520 | 69520 | 68980 | 69250 | 69130 | -860 | -980 | 94 | 728 | 8 | ||
| 1202 | 70200 | 69500 | 69500 | 69220 | 69270 | 69330 | -930 | -870 | 12 | 748 | -6 | ||
| 1203 | 70140 | 69430 | 69430 | 69140 | 69140 | 69190 | -1000 | -950 | 14 | 200 | 2 | ||
| 1204 | 70260 | 69460 | 69460 | 69160 | 69320 | 69260 | -940 | -1000 | 36 | 46 | 2 | ||
| 小计 | 238050 | 322078 | 17048 | ||||||||||
| 铅 | 1109 | 17745 | 17665 | 17725 | 17530 | 17550 | 17600 | -195 | -145 | 1548 | 8520 | -72 | |
| 1110 | 17895 | 17740 | 17805 | 17720 | 17720 | 17755 | -175 | -140 | 18 | 218 | -2 | ||
| 1111 | 18025 | 17885 | 17885 | -140 | -140 | 6 | 0 | ||||||
| 1112 | 18260 | 18115 | 18115 | -145 | -145 | 6 | 0 | ||||||
| 1201 | 18120 | 17975 | 17975 | -145 | -145 | 6 | 0 | ||||||
| 1202 | 17950 | 17810 | 17810 | -140 | -140 | 6 | 0 | ||||||
| 1203 | 18155 | 18010 | 18010 | -145 | -145 | 0 | |||||||
| 1204 | 18670 | 18525 | 18525 | -145 | -145 | 4 | 0 | ||||||
| 小计 | 1566 | 8766 | -74 | ||||||||||
| 螺纹钢 | 1105 | 4893 | 4896 | 5050 | 4871 | 4901 | 4914 | 8 | 21 | 766 | 4262 | -508 | |
| 1106 | 4911 | 4889 | 4935 | 4885 | 4935 | 4907 | 24 | -4 | 18 | 244 | -2 | ||
| 1107 | 4890 | 4879 | 4930 | 4867 | 4901 | 4905 | 11 | 15 | 86 | 1262 | -2 | ||
| 1108 | 4860 | 4870 | 4915 | 4870 | 4872 | 4888 | 12 | 28 | 10 | 302 | -4 | ||
| 1109 | 4879 | 4861 | 4881 | 4811 | 4881 | 4860 | 2 | -19 | 1178 | 1368 | -6 | ||
| 1110 | 4913 | 4901 | 4917 | 4857 | 4915 | 4893 | 2 | -20 | 677640 | 690702 | 3216 | ||
| 1111 | 4920 | 4894 | 4920 | 4874 | 4911 | 4899 | -9 | -21 | 86 | 918 | -8 | ||
| 1112 | 4926 | 4894 | 4920 | 4894 | 4914 | 4910 | -12 | -16 | 58 | 568 | -10 | ||
| 1201 | 4959 | 4945 | 4965 | 4915 | 4955 | 4946 | -4 | -13 | 1544 | 10536 | 290 | ||
| 1202 | 4967 | 4967 | 4967 | 0 | 0 | 46 | 0 | ||||||
| 1203 | 5024 | 5024 | 5024 | 0 | 0 | 4 | 0 | ||||||
| 1204 | 4997 | 5035 | 5086 | 4976 | 5048 | 5024 | 51 | 27 | 10 | 2 | -2 | ||
| 小计 | 681396 | 710214 | 2964 | ||||||||||
| 锌 | 1105 | 17195 | 17095 | 17110 | 16915 | 17010 | 17025 | -185 | -170 | 6924 | 20754 | -3312 | |
| 1106 | 17360 | 17290 | 17300 | 17080 | 17160 | 17195 | -200 | -165 | 40682 | 109612 | -10044 | ||
| 1107 | 17485 | 17400 | 17445 | 17200 | 17320 | 17330 | -165 | -155 | 296620 | 211096 | -3326 | ||
| 1108 | 17640 | 17495 | 17545 | 17330 | 17420 | 17445 | -220 | -195 | 10430 | 30202 | 4378 | ||
| 1109 | 17765 | 17670 | 17675 | 17485 | 17560 | 17585 | -205 | -180 | 1560 | 7568 | -316 | ||
| 1110 | 17855 | 17780 | 17810 | 17615 | 17690 | 17710 | -165 | -145 | 182 | 2636 | -46 | ||
| 1111 | 18040 | 17800 | 17885 | 17800 | 17880 | 17860 | -160 | -180 | 16 | 376 | 8 | ||
| 1112 | 18185 | 18000 | 18015 | 17910 | 18005 | 17980 | -180 | -205 | 34 | 352 | -6 | ||
| 1201 | 18505 | 18015 | 18215 | 18015 | 18215 | 18145 | -290 | -360 | 16 | 304 | -2 | ||
| 1202 | 18920 | 18300 | 18390 | 18300 | 18300 | 18335 | -620 | -585 | 54 | 276 | 6 | ||
| 1203 | 18630 | 18300 | 18300 | 18300 | 18300 | 18300 | -330 | -330 | 2 | 106 | 0 | ||
| 1204 | 19280 | 18750 | 18750 | 18645 | 18645 | 18695 | -635 | -585 | 4 | 2 | 0 | ||
| 小计 | 356524 | 383284 | -12660 | ||||||||||
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。
