| 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 | 16555 | 16560 | 16575 | 16535 | 16535 | 16550 | -20 | -5 | 3664 | 51444 | -554 | |
| 1107 | 16580 | 16610 | 16610 | 16535 | 16545 | 16570 | -35 | -10 | 4832 | 59998 | -484 | ||
| 1108 | 16605 | 16620 | 16640 | 16550 | 16550 | 16590 | -55 | -15 | 6072 | 48230 | 1866 | ||
| 1109 | 16625 | 16660 | 16660 | 16580 | 16580 | 16615 | -45 | -10 | 1662 | 31438 | 470 | ||
| 1110 | 16645 | 16660 | 16690 | 16620 | 16620 | 16640 | -25 | -5 | 514 | 15894 | 60 | ||
| 1111 | 16675 | 16675 | 16700 | 16655 | 16655 | 16690 | -20 | 15 | 82 | 14156 | -2 | ||
| 1112 | 16715 | 16700 | 16700 | 16685 | 16685 | 16690 | -30 | -25 | 44 | 7302 | -4 | ||
| 1201 | 16740 | 16730 | 16730 | 16715 | 16715 | 16720 | -25 | -20 | 4 | 596 | 0 | ||
| 1202 | 16765 | 16775 | 16775 | 16775 | 16775 | 16775 | 10 | 10 | 6 | 686 | -6 | ||
| 1203 | 16810 | 16800 | 16800 | 16800 | 16800 | 16800 | -10 | -10 | 2 | 282 | -2 | ||
| 1204 | 16845 | 16845 | 16845 | 0 | 0 | 120 | 0 | ||||||
| 1205 | 16830 | 16915 | 16915 | 16805 | 16900 | 16885 | 70 | 55 | 32 | 8 | 4 | ||
| 小计 | 16914 | 230154 | 1348 | ||||||||||
| 黄金 | 1106 | 314.57 | 316.78 | 317.29 | 315.91 | 315.91 | 316.52 | 1.34 | 1.95 | 118 | 2336 | -12 | |
| 1107 | 312.95 | 312.95 | 312.95 | 0.00 | 0.00 | 36 | 0 | ||||||
| 1108 | 312.38 | 314.32 | 314.32 | 1.94 | 1.94 | 4 | 0 | ||||||
| 1109 | 312.91 | 314.66 | 315.00 | 313.69 | 313.69 | 314.48 | 0.78 | 1.57 | 22 | 38 | 2 | ||
| 1110 | 312.92 | 315.04 | 315.04 | 315.04 | 315.04 | 315.04 | 2.12 | 2.12 | 2 | 40 | -2 | ||
| 1111 | 312.70 | 312.70 | 312.70 | 0.00 | 0.00 | 48 | 0 | ||||||
| 1112 | 312.77 | 315.30 | 315.30 | 314.06 | 314.14 | 314.75 | 1.37 | 1.98 | 13246 | 49158 | 476 | ||
| 1201 | 312.91 | 314.97 | 315.00 | 314.39 | 314.39 | 314.71 | 1.48 | 1.80 | 42 | 76 | -10 | ||
| 1202 | 313.37 | 313.37 | 313.37 | 0.00 | 0.00 | 64 | 0 | ||||||
| 1203 | 312.10 | 315.05 | 315.05 | 315.05 | 315.05 | 315.05 | 2.95 | 2.95 | 2 | 52 | 0 | ||
| 1204 | 311.79 | 311.79 | 311.79 | 0.00 | 0.00 | 18 | 0 | ||||||
| 1205 | 311.79 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | 2.91 | 2.91 | 2 | 2 | 2 | ||
| 小计 | 13434 | 51872 | 456 | ||||||||||
| 铜 | 1106 | 67620 | 68120 | 68120 | 66350 | 66800 | 67210 | -820 | -410 | 6848 | 38182 | -1292 | |
| 1107 | 67210 | 67710 | 67760 | 66300 | 66350 | 66780 | -860 | -430 | 112174 | 152412 | -12674 | ||
| 1108 | 66920 | 67380 | 67400 | 65850 | 65900 | 66370 | -1020 | -550 | 153430 | 141178 | 26538 | ||
| 1109 | 66890 | 67530 | 67530 | 65700 | 65800 | 66300 | -1090 | -590 | 8312 | 30130 | 2488 | ||
| 1110 | 66870 | 66940 | 67250 | 65800 | 65800 | 66280 | -1070 | -590 | 970 | 8094 | 576 | ||
| 1111 | 66930 | 66700 | 66790 | 65790 | 65890 | 66260 | -1040 | -670 | 420 | 4292 | 232 | ||
| 1112 | 66900 | 67420 | 67750 | 66000 | 66060 | 66360 | -840 | -540 | 476 | 3338 | 242 | ||
| 1201 | 67000 | 67110 | 67110 | 66040 | 66110 | 66570 | -890 | -430 | 150 | 1182 | -12 | ||
| 1202 | 67190 | 66800 | 66950 | 66200 | 66280 | 66760 | -910 | -430 | 84 | 920 | -8 | ||
| 1203 | 67390 | 66800 | 66910 | 66350 | 66350 | 66560 | -1040 | -830 | 32 | 406 | 22 | ||
| 1204 | 67300 | 67200 | 67200 | 66300 | 66460 | 66730 | -840 | -570 | 28 | 232 | 8 | ||
| 1205 | 67370 | 66700 | 66900 | 66110 | 66470 | 66680 | -900 | -690 | 36 | 34 | 14 | ||
| 小计 | 282960 | 380400 | 16134 | ||||||||||
| 铅 | 1109 | 16920 | 17000 | 17075 | 16565 | 16610 | 16770 | -310 | -150 | 3602 | 7766 | -152 | |
| 1110 | 16990 | 16920 | 16920 | 16920 | 16920 | 16920 | -70 | -70 | 2 | 246 | 0 | ||
| 1111 | 17015 | 17000 | 17000 | -15 | -15 | 6 | 0 | ||||||
| 1112 | 17585 | 16700 | 17135 | 16700 | 17135 | 16915 | -450 | -670 | 4 | 12 | -2 | ||
| 1201 | 17700 | 17365 | 17365 | 17365 | 17365 | 17365 | -335 | -335 | 2 | 6 | 2 | ||
| 1202 | 18045 | 17700 | 17700 | -345 | -345 | 6 | 0 | ||||||
| 1203 | 17880 | 17540 | 17540 | -340 | -340 | 2 | 0 | ||||||
| 1204 | 17900 | 17560 | 17560 | -340 | -340 | 8 | 0 | ||||||
| 1205 | 17900 | 17560 | 17560 | -340 | -340 | 0 | |||||||
| 小计 | 3610 | 8052 | -152 | ||||||||||
| 螺纹钢 | 1106 | 4942 | 4950 | 4954 | 4950 | 4952 | 4951 | 10 | 9 | 14 | 112 | -2 | |
| 1107 | 4900 | 4890 | 4891 | 4884 | 4884 | 4888 | -16 | -12 | 64 | 1062 | -8 | ||
| 1108 | 4889 | 4929 | 4929 | 4874 | 4889 | 4887 | 0 | -2 | 210 | 410 | 106 | ||
| 1109 | 4827 | 4782 | 4833 | 4782 | 4798 | 4801 | -29 | -26 | 1996 | 1668 | 70 | ||
| 1110 | 4824 | 4835 | 4839 | 4777 | 4779 | 4798 | -45 | -26 | 890966 | 812312 | 142570 | ||
| 1111 | 4832 | 4805 | 4832 | 4796 | 4797 | 4807 | -35 | -25 | 296 | 1188 | 28 | ||
| 1112 | 4845 | 4845 | 4845 | 4805 | 4805 | 4826 | -40 | -19 | 8 | 532 | -4 | ||
| 1201 | 4861 | 4866 | 4901 | 4818 | 4818 | 4836 | -43 | -25 | 3076 | 17422 | 652 | ||
| 1202 | 4888 | 4860 | 4860 | 4844 | 4844 | 4844 | -44 | -44 | 34 | 76 | 0 | ||
| 1203 | 4852 | 4809 | 4809 | -43 | -43 | 8 | 0 | ||||||
| 1204 | 4842 | 4842 | 4842 | 0 | 0 | 70 | 0 | ||||||
| 1205 | 4912 | 4872 | 4890 | 4842 | 4845 | 4866 | -67 | -46 | 292 | 126 | 118 | ||
| 小计 | 896956 | 834986 | 143530 | ||||||||||
| 锌 | 1106 | 16655 | 16660 | 16700 | 16370 | 16380 | 16470 | -275 | -185 | 7724 | 39432 | -1960 | |
| 1107 | 16765 | 16810 | 16825 | 16450 | 16460 | 16560 | -305 | -205 | 288878 | 206640 | 3782 | ||
| 1108 | 16860 | 16905 | 16925 | 16550 | 16555 | 16660 | -305 | -200 | 105950 | 147638 | 14030 | ||
| 1109 | 16970 | 17000 | 17030 | 16665 | 16675 | 16770 | -295 | -200 | 8750 | 29046 | 3286 | ||
| 1110 | 17085 | 17155 | 17155 | 16780 | 16780 | 16870 | -305 | -215 | 1734 | 6184 | 658 | ||
| 1111 | 17180 | 17105 | 17190 | 16880 | 16885 | 16950 | -295 | -230 | 524 | 3336 | 254 | ||
| 1112 | 17230 | 17120 | 17170 | 16970 | 16970 | 17030 | -260 | -200 | 88 | 884 | 30 | ||
| 1201 | 17345 | 17440 | 17440 | 17000 | 17070 | 17150 | -275 | -195 | 66 | 532 | 14 | ||
| 1202 | 17450 | 17295 | 17295 | 17170 | 17170 | 17235 | -280 | -215 | 12 | 404 | 8 | ||
| 1203 | 17570 | 17450 | 17450 | 17320 | 17320 | 17350 | -250 | -220 | 18 | 190 | 4 | ||
| 1204 | 17585 | 17535 | 17555 | 17340 | 17415 | 17460 | -170 | -125 | 48 | 116 | 12 | ||
| 1205 | 17750 | 17665 | 17675 | 17665 | 17675 | 17670 | -75 | -80 | 4 | 12 | 0 | ||
| 小计 | 413796 | 434414 | 20118 | ||||||||||
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。
