| 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 | 16625 | 16580 | 16630 | 16550 | 16575 | 16585 | -50 | -40 | 4300 | 43820 | -1690 | |
| 1106 | 16740 | 16680 | 16710 | 16630 | 16630 | 16675 | -110 | -65 | 4862 | 58308 | -1362 | ||
| 1107 | 16845 | 16790 | 16810 | 16715 | 16720 | 16770 | -125 | -75 | 21468 | 76146 | 2540 | ||
| 1108 | 16930 | 16900 | 16905 | 16810 | 16820 | 16870 | -110 | -60 | 6310 | 39836 | 2422 | ||
| 1109 | 17005 | 16905 | 16970 | 16895 | 16900 | 16925 | -105 | -80 | 2544 | 28496 | 844 | ||
| 1110 | 17060 | 16990 | 17025 | 16960 | 16960 | 16990 | -100 | -70 | 312 | 13612 | 70 | ||
| 1111 | 17110 | 17100 | 17100 | 17005 | 17005 | 17040 | -105 | -70 | 70 | 11538 | -12 | ||
| 1112 | 17140 | 17120 | 17120 | 17040 | 17040 | 17090 | -100 | -50 | 242 | 5240 | 144 | ||
| 1201 | 17190 | 17105 | 17180 | 17055 | 17055 | 17110 | -135 | -80 | 58 | 590 | 10 | ||
| 1202 | 17250 | 17195 | 17195 | 17195 | 17195 | 17195 | -55 | -55 | 2 | 526 | 0 | ||
| 1203 | 17300 | 17240 | 17255 | 17200 | 17200 | 17230 | -100 | -70 | 14 | 204 | 0 | ||
| 1204 | 17320 | 17280 | 17280 | -40 | -40 | 12 | 0 | ||||||
| 小计 | 40182 | 278328 | 2966 | ||||||||||
| 黄金 | 1105 | 321.00 | 321.00 | 321.00 | 0.00 | 0.00 | 36 | 0 | |||||
| 1106 | 319.50 | 317.50 | 320.00 | 316.03 | 319.23 | 318.56 | -0.27 | -0.94 | 1402 | 4874 | -300 | ||
| 1107 | 315.06 | 313.04 | 314.14 | 312.21 | 313.00 | 313.08 | -2.06 | -1.98 | 58 | 102 | 0 | ||
| 1108 | 314.61 | 314.61 | 314.61 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1109 | 314.11 | 311.51 | 313.00 | 311.51 | 312.20 | 312.35 | -1.91 | -1.76 | 16 | 38 | -4 | ||
| 1110 | 314.98 | 310.49 | 312.99 | 310.49 | 312.99 | 312.00 | -1.99 | -2.98 | 12 | 54 | -2 | ||
| 1111 | 316.20 | 311.60 | 312.49 | 311.60 | 312.49 | 312.04 | -3.71 | -4.16 | 4 | 32 | 0 | ||
| 1112 | 315.06 | 313.39 | 313.39 | 312.00 | 313.11 | 312.80 | -1.95 | -2.26 | 31644 | 54534 | -250 | ||
| 1201 | 315.26 | 313.00 | 313.26 | 312.44 | 313.26 | 312.95 | -2.00 | -2.31 | 50 | 70 | -4 | ||
| 1202 | 317.70 | 317.70 | 317.70 | 0.00 | 0.00 | 66 | 0 | ||||||
| 1203 | 315.77 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -2.77 | -2.77 | 2 | 46 | 0 | ||
| 1204 | 316.18 | 313.00 | 313.00 | 312.40 | 312.40 | 312.80 | -3.78 | -3.38 | 6 | 8 | 2 | ||
| 小计 | 33194 | 59864 | -558 | ||||||||||
| 铜 | 1105 | 69460 | 68520 | 68740 | 68170 | 68300 | 68420 | -1160 | -1040 | 4940 | 13950 | -2080 | |
| 1106 | 68900 | 67710 | 68010 | 67430 | 67770 | 67750 | -1130 | -1150 | 9378 | 59800 | -2522 | ||
| 1107 | 68370 | 67370 | 67460 | 66850 | 67040 | 67140 | -1330 | -1230 | 217704 | 226006 | 2598 | ||
| 1108 | 68100 | 67200 | 67280 | 66700 | 66900 | 66970 | -1200 | -1130 | 20000 | 46764 | 5810 | ||
| 1109 | 68020 | 67210 | 67250 | 66650 | 66800 | 66890 | -1220 | -1130 | 3988 | 12830 | 1876 | ||
| 1110 | 68010 | 67250 | 67250 | 66600 | 66900 | 66930 | -1110 | -1080 | 742 | 2960 | 442 | ||
| 1111 | 68080 | 67050 | 67050 | 66590 | 66850 | 66910 | -1230 | -1170 | 226 | 1614 | 120 | ||
| 1112 | 68030 | 67100 | 67140 | 66160 | 66970 | 66900 | -1060 | -1130 | 176 | 1664 | 68 | ||
| 1201 | 68240 | 66660 | 67600 | 66660 | 66950 | 66920 | -1290 | -1320 | 76 | 846 | 16 | ||
| 1202 | 68030 | 66910 | 67030 | 66900 | 67030 | 66950 | -1000 | -1080 | 10 | 728 | 0 | ||
| 1203 | 67950 | 67050 | 67050 | 66850 | 67000 | 66970 | -950 | -980 | 30 | 260 | 8 | ||
| 1204 | 68030 | 67040 | 67110 | 66900 | 67010 | 67020 | -1020 | -1010 | 14 | 60 | 8 | ||
| 小计 | 257284 | 367482 | 6344 | ||||||||||
| 铅 | 1109 | 17500 | 17310 | 17310 | 16450 | 16715 | 16980 | -785 | -520 | 4070 | 8648 | 102 | |
| 1110 | 17670 | 17330 | 17330 | 16925 | 16925 | 17210 | -745 | -460 | 10 | 222 | -2 | ||
| 1111 | 17830 | 17275 | 17275 | -555 | -555 | 6 | 0 | ||||||
| 1112 | 17960 | 17550 | 17550 | 17550 | 17550 | 17550 | -410 | -410 | 2 | 12 | 0 | ||
| 1201 | 17820 | 17385 | 17385 | 17300 | 17300 | 17340 | -520 | -480 | 4 | 8 | 2 | ||
| 1202 | 17655 | 17400 | 17400 | 17400 | 17400 | 17400 | -255 | -255 | 2 | 8 | 2 | ||
| 1203 | 17855 | 17455 | 17455 | 17455 | 17455 | 17455 | -400 | -400 | 2 | 2 | 2 | ||
| 1204 | 18365 | 17950 | 17950 | -415 | -415 | 4 | 0 | ||||||
| 小计 | 4090 | 8910 | 106 | ||||||||||
| 锌 | 1105 | 16925 | 16615 | 16615 | 16450 | 16460 | 16505 | -465 | -420 | 3210 | 17190 | -1810 | |
| 1106 | 17085 | 16810 | 16860 | 16570 | 16570 | 16655 | -515 | -430 | 24070 | 88730 | -8214 | ||
| 1107 | 17230 | 16990 | 17000 | 16700 | 16720 | 16805 | -510 | -425 | 486714 | 263650 | 27342 | ||
| 1108 | 17350 | 17100 | 17115 | 16835 | 16845 | 16945 | -505 | -405 | 19570 | 40264 | 5722 | ||
| 1109 | 17480 | 17300 | 17300 | 16965 | 16975 | 17055 | -505 | -425 | 3972 | 9418 | 1062 | ||
| 1110 | 17610 | 17320 | 17320 | 17100 | 17100 | 17190 | -510 | -420 | 500 | 2800 | 114 | ||
| 1111 | 17775 | 17380 | 17420 | 17300 | 17300 | 17320 | -475 | -455 | 110 | 454 | 64 | ||
| 1112 | 17860 | 17630 | 17630 | 17380 | 17380 | 17435 | -480 | -425 | 58 | 362 | 4 | ||
| 1201 | 18055 | 17605 | 17780 | 17545 | 17770 | 17665 | -285 | -390 | 106 | 354 | 52 | ||
| 1202 | 18170 | 17770 | 17770 | 17680 | 17680 | 17705 | -490 | -465 | 72 | 308 | 18 | ||
| 1203 | 18295 | 18000 | 18000 | 17775 | 17785 | 17805 | -510 | -490 | 60 | 152 | 44 | ||
| 1204 | 18550 | 17880 | 17880 | 17880 | 17880 | 17880 | -670 | -670 | 16 | 16 | 14 | ||
| 小计 | 538458 | 423698 | 24412 | ||||||||||
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。
