| 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 | 1106 | 16575 | 16550 | 16590 | 16545 | 16580 | 16565 | 5 | -10 | 3340 | 53706 | -982 | |
| 1107 | 16655 | 16630 | 16670 | 16615 | 16655 | 16640 | 0 | -15 | 8368 | 66444 | 974 | ||
| 1108 | 16715 | 16700 | 16710 | 16655 | 16690 | 16690 | -25 | -25 | 5642 | 45878 | 1048 | ||
| 1109 | 16765 | 16750 | 16755 | 16710 | 16730 | 16730 | -35 | -35 | 1620 | 30866 | 244 | ||
| 1110 | 16785 | 16760 | 16765 | 16730 | 16740 | 16745 | -45 | -40 | 1394 | 15360 | 392 | ||
| 1111 | 16805 | 16780 | 16795 | 16750 | 16755 | 16770 | -50 | -35 | 798 | 13484 | 362 | ||
| 1112 | 16825 | 16810 | 16820 | 16755 | 16780 | 16780 | -45 | -45 | 866 | 6672 | 338 | ||
| 1201 | 16855 | 16865 | 16865 | 16780 | 16810 | 16810 | -45 | -45 | 14 | 552 | 4 | ||
| 1202 | 16845 | 16825 | 16830 | 16825 | 16830 | 16825 | -15 | -20 | 14 | 698 | 0 | ||
| 1203 | 16950 | 16880 | 16880 | 16880 | 16880 | 16880 | -70 | -70 | 4 | 288 | 4 | ||
| 1204 | 17000 | 16970 | 16970 | 16930 | 16940 | 16940 | -60 | -60 | 16 | 112 | 14 | ||
| 1205 | 17000 | 17000 | 0 | 0 | 0 | ||||||||
| 小计 | 22076 | 234060 | 2398 | ||||||||||
| 黄金 | 1106 | 314.69 | 314.82 | 315.42 | 314.36 | 314.90 | 314.72 | 0.21 | 0.03 | 300 | 2862 | -184 | |
| 1107 | 312.12 | 312.08 | 312.20 | 312.08 | 312.20 | 312.12 | 0.08 | 0.00 | 6 | 54 | -2 | ||
| 1108 | 312.38 | 312.38 | 312.38 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1109 | 311.07 | 311.40 | 311.96 | 310.65 | 311.96 | 311.24 | 0.89 | 0.17 | 54 | 64 | 0 | ||
| 1110 | 311.40 | 311.40 | 311.40 | 0.00 | 0.00 | 42 | 0 | ||||||
| 1111 | 310.20 | 310.80 | 311.43 | 310.80 | 311.43 | 311.17 | 1.23 | 0.97 | 22 | 44 | -2 | ||
| 1112 | 310.95 | 310.80 | 311.82 | 310.66 | 311.59 | 311.25 | 0.64 | 0.30 | 19974 | 52074 | -2670 | ||
| 1201 | 311.11 | 309.00 | 311.95 | 309.00 | 311.66 | 311.31 | 0.55 | 0.20 | 38 | 80 | 4 | ||
| 1202 | 312.40 | 311.12 | 312.17 | 311.12 | 312.17 | 311.89 | -0.23 | -0.51 | 8 | 66 | 0 | ||
| 1203 | 314.18 | 313.66 | 313.66 | -0.52 | -0.52 | 54 | 0 | ||||||
| 1204 | 313.00 | 312.49 | 312.49 | -0.51 | -0.51 | 18 | 0 | ||||||
| 1205 | 313.00 | 313.00 | 0.00 | 0.00 | 0 | ||||||||
| 小计 | 20402 | 55362 | -2854 | ||||||||||
| 铜 | 1106 | 66240 | 66380 | 66900 | 65820 | 66710 | 66350 | 470 | 110 | 6720 | 44552 | -2022 | |
| 1107 | 65880 | 66040 | 66580 | 65300 | 66540 | 65950 | 660 | 70 | 209506 | 193570 | -6288 | ||
| 1108 | 65640 | 65850 | 66360 | 65110 | 66340 | 65770 | 700 | 130 | 56404 | 93388 | 3638 | ||
| 1109 | 65520 | 65700 | 66300 | 65090 | 66300 | 65710 | 780 | 190 | 7132 | 26336 | 1570 | ||
| 1110 | 65660 | 65930 | 66390 | 65180 | 66390 | 65720 | 730 | 60 | 532 | 7224 | 284 | ||
| 1111 | 65730 | 65760 | 66110 | 65220 | 66110 | 65660 | 380 | -70 | 50 | 3788 | 0 | ||
| 1112 | 65740 | 65950 | 66210 | 65280 | 66210 | 65810 | 470 | 70 | 64 | 3112 | 12 | ||
| 1201 | 65720 | 66000 | 67210 | 65300 | 66500 | 65900 | 780 | 180 | 84 | 1220 | 0 | ||
| 1202 | 65780 | 65940 | 66500 | 65500 | 66500 | 65990 | 720 | 210 | 24 | 924 | -4 | ||
| 1203 | 65900 | 66020 | 66480 | 65500 | 66480 | 66010 | 580 | 110 | 66 | 394 | 14 | ||
| 1204 | 65880 | 65470 | 66430 | 65430 | 66380 | 65830 | 500 | -50 | 64 | 208 | -6 | ||
| 1205 | 66170 | 66170 | 0 | 0 | 0 | ||||||||
| 小计 | 280646 | 374716 | -2802 | ||||||||||
| 铅 | 1109 | 16560 | 16505 | 16610 | 16230 | 16570 | 16485 | 10 | -75 | 3932 | 8828 | 126 | |
| 1110 | 16705 | 16430 | 16630 | 16430 | 16630 | 16530 | -75 | -175 | 4 | 246 | -2 | ||
| 1111 | 16580 | 16405 | 16405 | -175 | -175 | 6 | 0 | ||||||
| 1112 | 16955 | 16775 | 16775 | -180 | -180 | 12 | 0 | ||||||
| 1201 | 17115 | 16935 | 16935 | -180 | -180 | 4 | 0 | ||||||
| 1202 | 17100 | 16920 | 16920 | -180 | -180 | 6 | 0 | ||||||
| 1203 | 17115 | 16935 | 16935 | -180 | -180 | 2 | 0 | ||||||
| 1204 | 17525 | 17525 | 17525 | 0 | 0 | 8 | 0 | ||||||
| 1205 | 17340 | 17340 | 0 | 0 | 0 | ||||||||
| 小计 | 3936 | 9112 | 124 | ||||||||||
| 螺纹钢 | 1106 | 4912 | 4880 | 4880 | 4880 | 4880 | 4880 | -32 | -32 | 20 | 146 | -20 | |
| 1107 | 4843 | 4841 | 4849 | 4830 | 4844 | 4840 | 1 | -3 | 36 | 1046 | 14 | ||
| 1108 | 4850 | 4831 | 4847 | 4831 | 4847 | 4839 | -3 | -11 | 4 | 282 | -2 | ||
| 1109 | 4836 | 4819 | 4830 | 4799 | 4823 | 4813 | -13 | -23 | 266 | 1264 | -44 | ||
| 1110 | 4835 | 4821 | 4833 | 4794 | 4823 | 4814 | -12 | -21 | 704750 | 713876 | -41256 | ||
| 1111 | 4833 | 4822 | 4831 | 4806 | 4830 | 4825 | -3 | -8 | 334 | 1004 | 94 | ||
| 1112 | 4848 | 4846 | 4846 | 4806 | 4832 | 4828 | -16 | -20 | 12 | 548 | 0 | ||
| 1201 | 4869 | 4856 | 4868 | 4832 | 4856 | 4850 | -13 | -19 | 1770 | 15412 | -58 | ||
| 1202 | 4924 | 4879 | 4879 | -45 | -45 | 70 | 0 | ||||||
| 1203 | 4914 | 4773 | 4888 | 4773 | 4830 | 4840 | -84 | -74 | 14 | 8 | 0 | ||
| 1204 | 4840 | 4922 | 4922 | 4922 | 4922 | 4922 | 82 | 82 | 2 | 74 | 2 | ||
| 1205 | 4865 | 4865 | 0 | 0 | 0 | ||||||||
| 小计 | 707208 | 733730 | -41270 | ||||||||||
| 锌 | 1106 | 16580 | 16490 | 16665 | 16350 | 16610 | 16550 | 30 | -30 | 8894 | 48624 | -3224 | |
| 1107 | 16710 | 16660 | 16790 | 16450 | 16750 | 16655 | 40 | -55 | 351248 | 214290 | -1954 | ||
| 1108 | 16830 | 16815 | 16890 | 16570 | 16850 | 16765 | 20 | -65 | 72336 | 105916 | 13738 | ||
| 1109 | 16955 | 16860 | 17010 | 16690 | 16960 | 16885 | 5 | -70 | 8006 | 17342 | 1918 | ||
| 1110 | 17085 | 17050 | 17130 | 16820 | 17100 | 17015 | 15 | -70 | 1052 | 4742 | 328 | ||
| 1111 | 17205 | 17220 | 17270 | 16955 | 17245 | 17165 | 40 | -40 | 858 | 2662 | 516 | ||
| 1112 | 17305 | 17320 | 17385 | 17100 | 17315 | 17255 | 10 | -50 | 212 | 782 | 78 | ||
| 1201 | 17380 | 17475 | 17475 | 17115 | 17425 | 17365 | 45 | -15 | 96 | 456 | 4 | ||
| 1202 | 17485 | 17490 | 17495 | 17170 | 17495 | 17340 | 10 | -145 | 84 | 390 | -8 | ||
| 1203 | 17615 | 17650 | 17775 | 17620 | 17660 | 17700 | 45 | 85 | 20 | 180 | 10 | ||
| 1204 | 17655 | 17845 | 17845 | 17420 | 17800 | 17680 | 145 | 25 | 98 | 84 | 12 | ||
| 1205 | 17800 | 17975 | 17700 | 17975 | 17785 | 0 | 0 | 20 | 12 | 12 | |||
| 小计 | 442924 | 395480 | 11430 | ||||||||||
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。
