| 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 | 1107 | 17020 | 17040 | 17080 | 17005 | 17030 | 17040 | 10 | 20 | 3212 | 56050 | 112 | |
| 1108 | 16985 | 17025 | 17060 | 16995 | 17015 | 17030 | 30 | 45 | 11748 | 72852 | -3270 | ||
| 1109 | 16980 | 17005 | 17040 | 16985 | 17000 | 17010 | 20 | 30 | 11412 | 59944 | -674 | ||
| 1110 | 16980 | 17005 | 17035 | 16985 | 17000 | 17010 | 20 | 30 | 1564 | 30048 | 34 | ||
| 1111 | 16995 | 17010 | 17035 | 16990 | 17000 | 17015 | 5 | 20 | 750 | 19598 | 222 | ||
| 1112 | 16970 | 17005 | 17040 | 16975 | 16990 | 17005 | 20 | 35 | 564 | 12376 | 308 | ||
| 1201 | 17015 | 17040 | 17040 | 17010 | 17010 | 17020 | -5 | 5 | 166 | 1338 | 70 | ||
| 1202 | 16895 | 16895 | 16895 | 0 | 0 | 796 | 0 | ||||||
| 1203 | 17065 | 17015 | 17045 | 17015 | 17045 | 17030 | -20 | -35 | 4 | 478 | 0 | ||
| 1204 | 17100 | 17045 | 17045 | 17040 | 17040 | 17040 | -60 | -60 | 10 | 188 | 0 | ||
| 1205 | 17040 | 17075 | 17075 | 17070 | 17070 | 17070 | 30 | 30 | 6 | 202 | 0 | ||
| 1206 | 17125 | 17125 | 17125 | 0 | 0 | 4 | 0 | ||||||
| 小计 | 29436 | 253874 | -3198 | ||||||||||
| 黄金 | 1107 | 315.95 | 315.90 | 315.95 | -0.05 | 0.00 | 48 | 0 | |||||
| 1108 | 319.86 | 319.86 | 320.90 | 319.86 | 320.18 | 320.32 | 0.32 | 0.46 | 16 | 22 | 0 | ||
| 1109 | 320.80 | 320.80 | 320.80 | 0.00 | 0.00 | 28 | 0 | ||||||
| 1110 | 320.90 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0.10 | 0.10 | 4 | 36 | 2 | ||
| 1111 | 320.27 | 320.27 | 320.27 | 0.00 | 0.00 | 24 | 0 | ||||||
| 1112 | 321.26 | 321.92 | 322.18 | 321.20 | 321.20 | 321.57 | -0.06 | 0.31 | 8226 | 47998 | -44 | ||
| 1201 | 321.17 | 321.79 | 321.88 | 321.37 | 321.37 | 321.66 | 0.20 | 0.49 | 28 | 82 | -4 | ||
| 1202 | 321.70 | 322.19 | 322.19 | 0.49 | 0.49 | 90 | 0 | ||||||
| 1203 | 321.31 | 321.31 | 321.31 | 0.00 | 0.00 | 80 | 0 | ||||||
| 1204 | 320.30 | 321.20 | 321.87 | 321.20 | 321.87 | 321.53 | 1.57 | 1.23 | 4 | 12 | 0 | ||
| 1205 | 321.06 | 321.06 | 321.06 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1206 | 321.73 | 322.02 | 322.02 | 322.02 | 322.02 | 322.02 | 0.29 | 0.29 | 4 | 20 | 2 | ||
| 小计 | 8282 | 48444 | -44 | ||||||||||
| 铜 | 1107 | 68380 | 68580 | 68680 | 68220 | 68280 | 68340 | -100 | -40 | 4266 | 37260 | -1408 | |
| 1108 | 67910 | 68120 | 68160 | 67670 | 67740 | 67850 | -170 | -60 | 76990 | 147304 | -668 | ||
| 1109 | 67650 | 67800 | 67920 | 67350 | 67440 | 67570 | -210 | -80 | 62270 | 97058 | 12306 | ||
| 1110 | 67520 | 67890 | 67890 | 67260 | 67450 | 67520 | -70 | 0 | 2054 | 18576 | 1194 | ||
| 1111 | 67410 | 67640 | 67640 | 67190 | 67330 | 67400 | -80 | -10 | 712 | 7168 | 528 | ||
| 1112 | 67300 | 67500 | 67500 | 67030 | 67200 | 67250 | -100 | -50 | 140 | 4298 | 18 | ||
| 1201 | 67260 | 67580 | 67580 | 67000 | 67100 | 67100 | -160 | -160 | 86 | 1906 | 48 | ||
| 1202 | 67210 | 67200 | 67220 | 66880 | 67100 | 67060 | -110 | -150 | 84 | 1234 | 28 | ||
| 1203 | 67210 | 67150 | 67150 | 67150 | 67150 | 67150 | -60 | -60 | 4 | 460 | 4 | ||
| 1204 | 67400 | 67010 | 67010 | 67000 | 67000 | 67000 | -400 | -400 | 12 | 484 | 8 | ||
| 1205 | 67440 | 67300 | 67380 | 67000 | 67000 | 67100 | -440 | -340 | 24 | 202 | 14 | ||
| 1206 | 67160 | 67500 | 67500 | 67000 | 67000 | 67260 | -160 | 100 | 60 | 60 | 36 | ||
| 小计 | 146702 | 316010 | 12108 | ||||||||||
| 铅 | 1109 | 16720 | 16800 | 16850 | 16685 | 16720 | 16765 | 0 | 45 | 2178 | 8880 | -154 | |
| 1110 | 16805 | 16890 | 16890 | 16765 | 16765 | 16805 | -40 | 0 | 24 | 228 | -8 | ||
| 1111 | 16940 | 16870 | 16870 | 16870 | 16870 | 16870 | -70 | -70 | 2 | 8 | 0 | ||
| 1112 | 16965 | 16965 | 16965 | 0 | 0 | 18 | 0 | ||||||
| 1201 | 17160 | 17160 | 17160 | 0 | 0 | 12 | 0 | ||||||
| 1202 | 16985 | 16910 | 16910 | -75 | -75 | 4 | 0 | ||||||
| 1203 | 16865 | 16795 | 16795 | -70 | -70 | 0 | |||||||
| 1204 | 17260 | 17185 | 17185 | -75 | -75 | 14 | 0 | ||||||
| 1205 | 17385 | 17310 | 17310 | -75 | -75 | 0 | |||||||
| 1206 | 17385 | 17310 | 17310 | -75 | -75 | 0 | |||||||
| 小计 | 2204 | 9164 | -162 | ||||||||||
| 螺纹钢 | 1107 | 4972 | 4952 | 5005 | 4952 | 4987 | 4985 | 15 | 13 | 32 | 570 | 16 | |
| 1108 | 4933 | 4936 | 4936 | 4858 | 4915 | 4905 | -18 | -28 | 34 | 400 | -6 | ||
| 1109 | 4806 | 4838 | 4838 | 4792 | 4802 | 4805 | -4 | -1 | 196 | 1034 | -66 | ||
| 1110 | 4698 | 4706 | 4723 | 4686 | 4694 | 4701 | -4 | 3 | 475884 | 749732 | -9646 | ||
| 1111 | 4718 | 4745 | 4745 | 4719 | 4728 | 4735 | 10 | 17 | 16 | 708 | 0 | ||
| 1112 | 4735 | 4751 | 4751 | 4723 | 4730 | 4728 | -5 | -7 | 66 | 254 | -18 | ||
| 1201 | 4709 | 4702 | 4721 | 4683 | 4697 | 4699 | -12 | -10 | 20242 | 59300 | 4460 | ||
| 1202 | 4729 | 4715 | 4741 | 4715 | 4741 | 4728 | 12 | -1 | 4 | 68 | 0 | ||
| 1203 | 4761 | 4747 | 4747 | -14 | -14 | 56 | 0 | ||||||
| 1204 | 4737 | 4738 | 4748 | 4705 | 4705 | 4740 | -32 | 3 | 22 | 212 | 6 | ||
| 1205 | 4772 | 4760 | 4764 | 4723 | 4735 | 4745 | -37 | -27 | 148 | 342 | -6 | ||
| 1206 | 4741 | 4741 | 4741 | 0 | 0 | 28 | 0 | ||||||
| 小计 | 496644 | 812704 | -5260 | ||||||||||
| 锌 | 1107 | 17040 | 17145 | 17190 | 17060 | 17100 | 17100 | 60 | 60 | 4916 | 29102 | -3022 | |
| 1108 | 17090 | 17180 | 17255 | 17130 | 17155 | 17175 | 65 | 85 | 180824 | 166258 | -8850 | ||
| 1109 | 17165 | 17255 | 17335 | 17200 | 17225 | 17255 | 60 | 90 | 122690 | 152318 | 12240 | ||
| 1110 | 17225 | 17325 | 17410 | 17280 | 17300 | 17325 | 75 | 100 | 4996 | 25688 | 1906 | ||
| 1111 | 17300 | 17410 | 17490 | 17340 | 17380 | 17395 | 80 | 95 | 228 | 8018 | 30 | ||
| 1112 | 17390 | 17515 | 17520 | 17415 | 17415 | 17465 | 25 | 75 | 254 | 3754 | 182 | ||
| 1201 | 17410 | 17480 | 17550 | 17455 | 17470 | 17505 | 60 | 95 | 108 | 1622 | 2 | ||
| 1202 | 17530 | 17575 | 17575 | 17530 | 17550 | 17545 | 20 | 15 | 42 | 528 | -36 | ||
| 1203 | 17575 | 17600 | 17630 | 17595 | 17600 | 17610 | 25 | 35 | 40 | 248 | -34 | ||
| 1204 | 17585 | 17625 | 17700 | 17625 | 17650 | 17675 | 65 | 90 | 22 | 176 | 6 | ||
| 1205 | 17680 | 17545 | 17830 | 17545 | 17720 | 17710 | 40 | 30 | 20 | 56 | -4 | ||
| 1206 | 17775 | 17775 | 17775 | 0 | 0 | 0 | |||||||
| 小计 | 314140 | 387768 | 2420 | ||||||||||
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。
