| 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 | 16845 | 16865 | 17155 | 16865 | 17155 | 17080 | 310 | 235 | 3660 | 45350 | -1510 | |
| 1107 | 16845 | 16890 | 17210 | 16860 | 17190 | 17100 | 345 | 255 | 11138 | 60764 | 1606 | ||
| 1108 | 16890 | 16940 | 17275 | 16895 | 17225 | 17160 | 335 | 270 | 95790 | 82298 | 26232 | ||
| 1109 | 16935 | 16965 | 17300 | 16850 | 17240 | 17180 | 305 | 245 | 19872 | 47394 | 7168 | ||
| 1110 | 16955 | 16990 | 17310 | 16965 | 17250 | 17205 | 295 | 250 | 7148 | 26852 | 4194 | ||
| 1111 | 16980 | 16980 | 17335 | 16980 | 17230 | 17210 | 250 | 230 | 2558 | 18178 | 1536 | ||
| 1112 | 16985 | 17005 | 17325 | 16990 | 17225 | 17190 | 240 | 205 | 2812 | 11330 | 1614 | ||
| 1201 | 16920 | 17045 | 17320 | 17045 | 17275 | 17215 | 355 | 295 | 224 | 976 | -54 | ||
| 1202 | 17050 | 17090 | 17340 | 17090 | 17280 | 17245 | 230 | 195 | 216 | 610 | 38 | ||
| 1203 | 17040 | 17280 | 17365 | 17235 | 17270 | 17315 | 230 | 275 | 98 | 338 | 62 | ||
| 1204 | 17160 | 17330 | 17380 | 17285 | 17285 | 17315 | 125 | 155 | 36 | 148 | 32 | ||
| 1205 | 17115 | 17200 | 17200 | 17070 | 17070 | 17135 | -45 | 20 | 4 | 72 | 2 | ||
| 小计 | 143556 | 294310 | 40920 | ||||||||||
| 黄金 | 1106 | 323.90 | 320.00 | 320.00 | 319.00 | 320.00 | 319.75 | -3.90 | -4.15 | 96 | 1218 | -54 | |
| 1107 | 316.90 | 316.90 | 316.90 | 0.00 | 0.00 | 72 | 0 | ||||||
| 1108 | 317.07 | 319.11 | 319.11 | 315.11 | 315.11 | 316.44 | -1.96 | -0.63 | 6 | 16 | 0 | ||
| 1109 | 318.65 | 319.70 | 320.80 | 319.70 | 320.21 | 320.16 | 1.56 | 1.51 | 12 | 28 | -4 | ||
| 1110 | 319.94 | 321.46 | 321.46 | 1.52 | 1.52 | 38 | 0 | ||||||
| 1111 | 319.30 | 319.78 | 319.78 | 319.78 | 319.78 | 319.78 | 0.48 | 0.48 | 2 | 36 | 0 | ||
| 1112 | 319.31 | 321.10 | 321.40 | 320.55 | 321.30 | 320.92 | 1.99 | 1.61 | 16658 | 49780 | 2914 | ||
| 1201 | 319.33 | 320.30 | 321.23 | 320.30 | 321.23 | 320.64 | 1.90 | 1.31 | 22 | 74 | 2 | ||
| 1202 | 319.27 | 319.27 | 319.27 | 0.00 | 0.00 | 70 | 0 | ||||||
| 1203 | 319.67 | 320.95 | 320.95 | 320.95 | 320.95 | 320.95 | 1.28 | 1.28 | 2 | 82 | 2 | ||
| 1204 | 319.31 | 320.58 | 320.58 | 1.27 | 1.27 | 14 | 0 | ||||||
| 1205 | 318.74 | 320.01 | 320.01 | 1.27 | 1.27 | 4 | 0 | ||||||
| 小计 | 16798 | 51432 | 2860 | ||||||||||
| 铜 | 1106 | 68940 | 69240 | 69250 | 68800 | 69100 | 69000 | 160 | 60 | 3030 | 18860 | -1110 | |
| 1107 | 68600 | 68590 | 68850 | 68380 | 68670 | 68560 | 70 | -40 | 7658 | 66080 | -2912 | ||
| 1108 | 68190 | 68150 | 68460 | 67880 | 68260 | 68130 | 70 | -60 | 146066 | 178012 | 2702 | ||
| 1109 | 67930 | 67970 | 68200 | 67650 | 67990 | 67870 | 60 | -60 | 10620 | 42438 | 1912 | ||
| 1110 | 67870 | 67860 | 68100 | 67600 | 67980 | 67780 | 110 | -90 | 540 | 10604 | 240 | ||
| 1111 | 67810 | 67550 | 68000 | 67550 | 67750 | 67620 | -60 | -190 | 134 | 3938 | 46 | ||
| 1112 | 67670 | 67510 | 67820 | 67280 | 67670 | 67570 | 0 | -100 | 112 | 3132 | 18 | ||
| 1201 | 67480 | 67510 | 67690 | 67390 | 67640 | 67530 | 160 | 50 | 18 | 1334 | 0 | ||
| 1202 | 67580 | 67330 | 67750 | 67330 | 67750 | 67600 | 170 | 20 | 6 | 956 | -2 | ||
| 1203 | 67810 | 67360 | 67600 | 67360 | 67600 | 67400 | -210 | -410 | 20 | 398 | 0 | ||
| 1204 | 67940 | 67940 | 67940 | 0 | 0 | 302 | 0 | ||||||
| 1205 | 67920 | 67800 | 67890 | 67600 | 67600 | 67750 | -320 | -170 | 8 | 82 | 4 | ||
| 小计 | 168212 | 326136 | 898 | ||||||||||
| 铅 | 1109 | 16860 | 16890 | 17165 | 16845 | 17030 | 17015 | 170 | 155 | 4518 | 8284 | -292 | |
| 1110 | 16930 | 17010 | 17100 | 17010 | 17100 | 17040 | 170 | 110 | 10 | 240 | -4 | ||
| 1111 | 17055 | 17165 | 17165 | 110 | 110 | 6 | 0 | ||||||
| 1112 | 17255 | 17400 | 17400 | 17400 | 17400 | 17400 | 145 | 145 | 2 | 8 | -2 | ||
| 1201 | 17580 | 17580 | 17580 | 0 | 0 | 8 | 0 | ||||||
| 1202 | 17915 | 17750 | 17750 | -165 | -165 | 4 | 0 | ||||||
| 1203 | 17505 | 17650 | 17650 | 145 | 145 | 0 | |||||||
| 1204 | 17620 | 17765 | 17765 | 145 | 145 | 10 | 0 | ||||||
| 1205 | 17620 | 17285 | 18315 | 17285 | 18315 | 17815 | 695 | 195 | 8 | 2 | 2 | ||
| 小计 | 4538 | 8562 | -296 | ||||||||||
| 螺纹钢 | 1106 | 4988 | 5039 | 4988 | 51 | 0 | 0 | ||||||
| 1107 | 5003 | 4955 | 4999 | 4955 | 4993 | 4996 | -10 | -7 | 44 | 870 | -34 | ||
| 1108 | 5000 | 4962 | 4996 | 4962 | 4996 | 4992 | -4 | -8 | 26 | 412 | 2 | ||
| 1109 | 4907 | 4907 | 4907 | 4891 | 4907 | 4901 | 0 | -6 | 146 | 1370 | -30 | ||
| 1110 | 4865 | 4857 | 4865 | 4847 | 4864 | 4854 | -1 | -11 | 231614 | 607166 | -10128 | ||
| 1111 | 4882 | 4845 | 4881 | 4845 | 4881 | 4872 | -1 | -10 | 26 | 814 | -12 | ||
| 1112 | 4880 | 4880 | 4880 | 0 | 0 | 262 | 0 | ||||||
| 1201 | 4925 | 4920 | 4920 | 4908 | 4919 | 4913 | -6 | -12 | 3200 | 26706 | 1230 | ||
| 1202 | 4905 | 4922 | 4922 | 4922 | 4922 | 4922 | 17 | 17 | 4 | 68 | -2 | ||
| 1203 | 4920 | 4920 | 4920 | 0 | 0 | 10 | 0 | ||||||
| 1204 | 4928 | 4928 | 4928 | 0 | 0 | 188 | 0 | ||||||
| 1205 | 4949 | 4925 | 4951 | 4925 | 4951 | 4938 | 2 | -11 | 4 | 250 | 4 | ||
| 小计 | 235064 | 638116 | -8970 | ||||||||||
| 锌 | 1106 | 17195 | 17100 | 17380 | 17100 | 17260 | 17280 | 65 | 85 | 3280 | 17840 | -1490 | |
| 1107 | 17305 | 17255 | 17500 | 17205 | 17370 | 17355 | 65 | 50 | 20252 | 61666 | -5120 | ||
| 1108 | 17400 | 17360 | 17620 | 17305 | 17475 | 17460 | 75 | 60 | 351014 | 224996 | -4148 | ||
| 1109 | 17490 | 17480 | 17710 | 17410 | 17570 | 17555 | 80 | 65 | 28426 | 63126 | 1120 | ||
| 1110 | 17585 | 17570 | 17790 | 17500 | 17655 | 17615 | 70 | 30 | 3836 | 12674 | 274 | ||
| 1111 | 17660 | 17565 | 17880 | 17565 | 17695 | 17695 | 35 | 35 | 782 | 5774 | 290 | ||
| 1112 | 17755 | 17675 | 17930 | 17675 | 17930 | 17835 | 175 | 80 | 42 | 894 | 8 | ||
| 1201 | 17800 | 17750 | 18115 | 17750 | 17890 | 17905 | 90 | 105 | 50 | 658 | 4 | ||
| 1202 | 18015 | 18015 | 18120 | 17950 | 17965 | 18010 | -50 | -5 | 18 | 400 | 0 | ||
| 1203 | 18075 | 17920 | 18150 | 17920 | 18090 | 18005 | 15 | -70 | 20 | 188 | 2 | ||
| 1204 | 18140 | 18180 | 18270 | 18120 | 18120 | 18215 | -20 | 75 | 24 | 108 | 6 | ||
| 1205 | 18280 | 18315 | 18315 | 18315 | 18315 | 18315 | 35 | 35 | 2 | 16 | -2 | ||
| 小计 | 407746 | 388340 | -9056 | ||||||||||
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。
