| 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 | 16530 | 16585 | 16530 | 16570 | 16555 | -5 | -20 | 2722 | 51998 | -464 | |
| 1107 | 16630 | 16550 | 16615 | 16550 | 16605 | 16580 | -25 | -50 | 8050 | 60482 | -2200 | ||
| 1108 | 16650 | 16580 | 16635 | 16570 | 16635 | 16605 | -15 | -45 | 7214 | 46364 | 166 | ||
| 1109 | 16665 | 16610 | 16655 | 16600 | 16650 | 16625 | -15 | -40 | 2706 | 30968 | 854 | ||
| 1110 | 16675 | 16615 | 16675 | 16615 | 16670 | 16645 | -5 | -30 | 262 | 15834 | -12 | ||
| 1111 | 16710 | 16740 | 16740 | 16655 | 16700 | 16675 | -10 | -35 | 80 | 14158 | -10 | ||
| 1112 | 16750 | 16710 | 16735 | 16710 | 16720 | 16715 | -30 | -35 | 52 | 7306 | -30 | ||
| 1201 | 16770 | 16770 | 16770 | 16685 | 16755 | 16740 | -15 | -30 | 8 | 596 | -2 | ||
| 1202 | 16805 | 16770 | 16795 | 16760 | 16795 | 16765 | -10 | -40 | 38 | 692 | -16 | ||
| 1203 | 16745 | 16805 | 16815 | 16805 | 16815 | 16810 | 70 | 65 | 8 | 284 | -6 | ||
| 1204 | 16905 | 16845 | 16845 | 16845 | 16845 | 16845 | -60 | -60 | 2 | 120 | 0 | ||
| 1205 | 16830 | 16830 | 16830 | 0 | 0 | 4 | 0 | ||||||
| 小计 | 21142 | 228806 | -1720 | ||||||||||
| 黄金 | 1106 | 314.72 | 315.20 | 315.20 | 314.24 | 314.90 | 314.57 | 0.18 | -0.15 | 428 | 2348 | -322 | |
| 1107 | 312.91 | 312.98 | 313.00 | 312.90 | 312.90 | 312.95 | -0.01 | 0.04 | 10 | 36 | -2 | ||
| 1108 | 312.38 | 312.38 | 312.38 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1109 | 312.91 | 312.91 | 312.91 | 0.00 | 0.00 | 36 | 0 | ||||||
| 1110 | 312.92 | 312.92 | 312.92 | 0.00 | 0.00 | 42 | 0 | ||||||
| 1111 | 312.17 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | 0.53 | 0.53 | 2 | 48 | 0 | ||
| 1112 | 312.58 | 312.40 | 313.25 | 312.38 | 313.24 | 312.77 | 0.66 | 0.19 | 13416 | 48682 | -2870 | ||
| 1201 | 312.79 | 312.60 | 313.20 | 312.60 | 313.20 | 312.91 | 0.41 | 0.12 | 28 | 86 | 10 | ||
| 1202 | 313.17 | 313.25 | 313.50 | 313.25 | 313.50 | 313.37 | 0.33 | 0.20 | 4 | 64 | -2 | ||
| 1203 | 311.90 | 312.10 | 312.10 | 0.20 | 0.20 | 52 | 0 | ||||||
| 1204 | 311.59 | 311.79 | 311.79 | 0.20 | 0.20 | 18 | 0 | ||||||
| 1205 | 311.59 | 311.79 | 311.79 | 0.20 | 0.20 | 0 | |||||||
| 小计 | 13888 | 51416 | -3186 | ||||||||||
| 铜 | 1106 | 67990 | 67640 | 68010 | 67230 | 68010 | 67620 | 20 | -370 | 5376 | 39474 | -844 | |
| 1107 | 67600 | 67310 | 67550 | 66850 | 67550 | 67210 | -50 | -390 | 113352 | 165086 | -7716 | ||
| 1108 | 67350 | 66950 | 67250 | 66560 | 67230 | 66920 | -120 | -430 | 82372 | 114640 | 10206 | ||
| 1109 | 67340 | 66980 | 67200 | 66530 | 67200 | 66890 | -140 | -450 | 4790 | 27642 | 296 | ||
| 1110 | 67350 | 66920 | 67150 | 66600 | 67100 | 66870 | -250 | -480 | 376 | 7518 | 140 | ||
| 1111 | 67450 | 67030 | 67180 | 66630 | 67180 | 66930 | -270 | -520 | 290 | 4060 | 232 | ||
| 1112 | 67470 | 66930 | 67150 | 66660 | 67020 | 66900 | -450 | -570 | 44 | 3096 | 10 | ||
| 1201 | 67640 | 67080 | 67190 | 66860 | 67190 | 67000 | -450 | -640 | 40 | 1194 | -10 | ||
| 1202 | 67630 | 66930 | 67480 | 66900 | 67480 | 67190 | -150 | -440 | 30 | 928 | -14 | ||
| 1203 | 67750 | 67010 | 67500 | 67010 | 67500 | 67390 | -250 | -360 | 22 | 384 | -8 | ||
| 1204 | 67640 | 66640 | 67550 | 66640 | 67550 | 67300 | -90 | -340 | 32 | 224 | 8 | ||
| 1205 | 67830 | 67300 | 67620 | 67260 | 67620 | 67370 | -210 | -460 | 8 | 20 | 0 | ||
| 小计 | 206732 | 364266 | 2300 | ||||||||||
| 铅 | 1109 | 17025 | 16995 | 16995 | 16850 | 16935 | 16920 | -90 | -105 | 2392 | 7918 | 52 | |
| 1110 | 17085 | 16985 | 16995 | 16985 | 16995 | 16990 | -90 | -95 | 6 | 246 | -4 | ||
| 1111 | 17110 | 17015 | 17015 | -95 | -95 | 6 | 0 | ||||||
| 1112 | 17685 | 17585 | 17585 | -100 | -100 | 14 | 0 | ||||||
| 1201 | 18160 | 17700 | 17700 | -460 | -460 | 4 | 0 | ||||||
| 1202 | 18145 | 18045 | 18045 | -100 | -100 | 6 | 0 | ||||||
| 1203 | 17980 | 17880 | 17880 | -100 | -100 | 2 | 0 | ||||||
| 1204 | 17900 | 17900 | 17900 | 0 | 0 | 8 | 0 | ||||||
| 1205 | 17900 | 17900 | 17900 | 0 | 0 | 0 | |||||||
| 小计 | 2398 | 8204 | 48 | ||||||||||
| 螺纹钢 | 1106 | 4911 | 4947 | 4956 | 4931 | 4941 | 4942 | 30 | 31 | 52 | 114 | -24 | |
| 1107 | 4880 | 4882 | 4911 | 4876 | 4911 | 4900 | 31 | 20 | 96 | 1070 | 14 | ||
| 1108 | 4858 | 4874 | 4901 | 4874 | 4901 | 4889 | 43 | 31 | 50 | 304 | 24 | ||
| 1109 | 4832 | 4821 | 4839 | 4814 | 4828 | 4827 | -4 | -5 | 642 | 1598 | 176 | ||
| 1110 | 4830 | 4830 | 4835 | 4810 | 4825 | 4824 | -5 | -6 | 475234 | 669742 | -33502 | ||
| 1111 | 4833 | 4830 | 4841 | 4830 | 4831 | 4832 | -2 | -1 | 10 | 1160 | -2 | ||
| 1112 | 4844 | 4845 | 4845 | 4845 | 4845 | 4845 | 1 | 1 | 4 | 536 | -2 | ||
| 1201 | 4864 | 4855 | 4870 | 4850 | 4862 | 4861 | -2 | -3 | 1270 | 16770 | -158 | ||
| 1202 | 4879 | 4888 | 4888 | 4888 | 4888 | 4888 | 9 | 9 | 2 | 76 | 0 | ||
| 1203 | 4844 | 4852 | 4852 | 8 | 8 | 8 | 0 | ||||||
| 1204 | 4886 | 4842 | 4842 | 4842 | 4842 | 4842 | -44 | -44 | 2 | 70 | 0 | ||
| 1205 | 4883 | 4948 | 4948 | 4886 | 4892 | 4912 | 9 | 29 | 16 | 8 | 0 | ||
| 小计 | 477378 | 691456 | -33474 | ||||||||||
| 锌 | 1106 | 16825 | 16810 | 16810 | 16615 | 16650 | 16655 | -175 | -170 | 2854 | 41392 | -786 | |
| 1107 | 16925 | 16775 | 16850 | 16705 | 16770 | 16765 | -155 | -160 | 189072 | 202858 | -4206 | ||
| 1108 | 17020 | 16885 | 16945 | 16800 | 16870 | 16860 | -150 | -160 | 59358 | 133608 | 3502 | ||
| 1109 | 17125 | 17005 | 17060 | 16915 | 16975 | 16970 | -150 | -155 | 6278 | 25760 | 966 | ||
| 1110 | 17220 | 17140 | 17140 | 17025 | 17065 | 17085 | -155 | -135 | 506 | 5526 | 234 | ||
| 1111 | 17330 | 17175 | 17240 | 17120 | 17165 | 17180 | -165 | -150 | 190 | 3082 | 56 | ||
| 1112 | 17365 | 17235 | 17250 | 17185 | 17250 | 17230 | -115 | -135 | 88 | 854 | -2 | ||
| 1201 | 17485 | 17310 | 17390 | 17310 | 17340 | 17345 | -145 | -140 | 14 | 518 | -4 | ||
| 1202 | 17520 | 17440 | 17455 | 17440 | 17455 | 17450 | -65 | -70 | 6 | 396 | 4 | ||
| 1203 | 17600 | 17600 | 17600 | 17490 | 17545 | 17570 | -55 | -30 | 16 | 186 | -2 | ||
| 1204 | 17780 | 17550 | 17625 | 17550 | 17625 | 17585 | -155 | -195 | 10 | 104 | 4 | ||
| 1205 | 17785 | 17750 | 17750 | 17750 | 17750 | 17750 | -35 | -35 | 2 | 12 | -2 | ||
| 小计 | 258394 | 414296 | -236 | ||||||||||
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。
