| 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 | 17040 | 16980 | 17095 | 16940 | 17045 | 17030 | 5 | -10 | 3540 | 55538 | -512 | |
| 1108 | 17030 | 16920 | 17060 | 16920 | 17035 | 17015 | 5 | -15 | 9130 | 71202 | -1650 | ||
| 1109 | 17010 | 16920 | 17050 | 16920 | 17035 | 17005 | 25 | -5 | 11972 | 61412 | 1468 | ||
| 1110 | 17010 | 16960 | 17040 | 16960 | 17030 | 17010 | 20 | 0 | 1452 | 30388 | 340 | ||
| 1111 | 17015 | 17000 | 17035 | 16985 | 17005 | 17015 | -10 | 0 | 276 | 19632 | 34 | ||
| 1112 | 17005 | 16990 | 17040 | 16960 | 17010 | 17010 | 5 | 5 | 644 | 12642 | 266 | ||
| 1201 | 17020 | 17010 | 17035 | 16980 | 17030 | 17000 | 10 | -20 | 134 | 1386 | 48 | ||
| 1202 | 16895 | 17070 | 17070 | 16730 | 17065 | 17035 | 170 | 140 | 178 | 840 | 44 | ||
| 1203 | 17030 | 16840 | 17060 | 16840 | 17060 | 16975 | 30 | -55 | 8 | 476 | -2 | ||
| 1204 | 17040 | 17040 | 17040 | 0 | 0 | 188 | 0 | ||||||
| 1205 | 17070 | 17090 | 17090 | 17090 | 17090 | 17090 | 20 | 20 | 18 | 192 | -10 | ||
| 1206 | 17125 | 16655 | 17390 | 16655 | 17160 | 17065 | 35 | -60 | 6 | 4 | 0 | ||
| 小计 | 27358 | 253900 | 26 | ||||||||||
| 黄金 | 1107 | 315.95 | 320.96 | 320.96 | 319.00 | 319.00 | 319.98 | 3.05 | 4.03 | 4 | 50 | 2 | |
| 1108 | 320.32 | 320.99 | 320.99 | 320.40 | 320.40 | 320.84 | 0.08 | 0.52 | 8 | 22 | 0 | ||
| 1109 | 320.80 | 320.00 | 320.88 | 320.00 | 320.39 | 320.42 | -0.41 | -0.38 | 6 | 28 | 0 | ||
| 1110 | 321.00 | 321.00 | 321.00 | 0.00 | 0.00 | 36 | 0 | ||||||
| 1111 | 320.27 | 320.27 | 320.27 | 0.00 | 0.00 | 24 | 0 | ||||||
| 1112 | 321.57 | 321.40 | 321.50 | 320.83 | 321.07 | 321.21 | -0.50 | -0.36 | 10174 | 49082 | 1084 | ||
| 1201 | 321.66 | 321.02 | 321.54 | 319.95 | 321.15 | 321.13 | -0.51 | -0.53 | 52 | 80 | -2 | ||
| 1202 | 322.19 | 321.66 | 321.66 | -0.53 | -0.53 | 90 | 0 | ||||||
| 1203 | 321.31 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | 0.79 | 0.79 | 2 | 78 | -2 | ||
| 1204 | 321.53 | 321.53 | 321.53 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1205 | 321.06 | 321.06 | 321.06 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1206 | 322.02 | 322.02 | 322.02 | 0.00 | 0.00 | 20 | 0 | ||||||
| 小计 | 10246 | 49526 | 1082 | ||||||||||
| 铜 | 1107 | 68340 | 68010 | 68290 | 67650 | 68200 | 67920 | -140 | -420 | 7446 | 35368 | -1892 | |
| 1108 | 67850 | 67530 | 67770 | 67060 | 67620 | 67380 | -230 | -470 | 88092 | 134932 | -12372 | ||
| 1109 | 67570 | 67100 | 67360 | 66640 | 67270 | 67010 | -300 | -560 | 117892 | 116164 | 19106 | ||
| 1110 | 67520 | 67050 | 67230 | 66550 | 67200 | 66850 | -320 | -670 | 5092 | 21464 | 2888 | ||
| 1111 | 67400 | 66870 | 67190 | 66520 | 67150 | 66830 | -250 | -570 | 1660 | 8094 | 926 | ||
| 1112 | 67250 | 66780 | 67140 | 66440 | 67020 | 66710 | -230 | -540 | 950 | 5014 | 716 | ||
| 1201 | 67100 | 66520 | 67000 | 66400 | 66900 | 66620 | -200 | -480 | 170 | 1980 | 74 | ||
| 1202 | 67060 | 66550 | 66810 | 66450 | 66810 | 66600 | -250 | -460 | 74 | 1236 | 2 | ||
| 1203 | 67150 | 66700 | 66740 | 66340 | 66740 | 66560 | -410 | -590 | 38 | 456 | -4 | ||
| 1204 | 67000 | 66550 | 66880 | 66360 | 66660 | 66600 | -340 | -400 | 46 | 494 | 10 | ||
| 1205 | 67100 | 66530 | 66850 | 66340 | 66850 | 66600 | -250 | -500 | 38 | 204 | 2 | ||
| 1206 | 67260 | 66500 | 67000 | 66350 | 67000 | 66660 | -260 | -600 | 14 | 66 | 6 | ||
| 小计 | 221512 | 325472 | 9462 | ||||||||||
| 铅 | 1109 | 16765 | 16905 | 16910 | 16715 | 16855 | 16810 | 90 | 45 | 3360 | 8810 | -70 | |
| 1110 | 16805 | 16885 | 16885 | 16855 | 16880 | 16875 | 75 | 70 | 22 | 230 | 2 | ||
| 1111 | 16870 | 16870 | 16870 | 16870 | 16870 | 16870 | 0 | 0 | 2 | 8 | 0 | ||
| 1112 | 16965 | 16965 | 16965 | 0 | 0 | 18 | 0 | ||||||
| 1201 | 17160 | 17160 | 17160 | 0 | 0 | 12 | 0 | ||||||
| 1202 | 16910 | 16910 | 16910 | 0 | 0 | 4 | 0 | ||||||
| 1203 | 16795 | 16795 | 16795 | 0 | 0 | 0 | |||||||
| 1204 | 17185 | 17200 | 17200 | 15 | 15 | 14 | 0 | ||||||
| 1205 | 17310 | 17310 | 17310 | 0 | 0 | 0 | |||||||
| 1206 | 17310 | 17310 | 17310 | 0 | 0 | 0 | |||||||
| 小计 | 3384 | 9096 | -68 | ||||||||||
| 螺纹钢 | 1107 | 4985 | 4943 | 5016 | 4943 | 5016 | 4998 | 31 | 13 | 88 | 534 | -36 | |
| 1108 | 4905 | 4935 | 4943 | 4935 | 4940 | 4939 | 35 | 34 | 24 | 400 | 0 | ||
| 1109 | 4805 | 4765 | 4849 | 4765 | 4848 | 4832 | 43 | 27 | 98 | 1038 | 4 | ||
| 1110 | 4701 | 4689 | 4743 | 4683 | 4734 | 4718 | 33 | 17 | 741634 | 783322 | 33590 | ||
| 1111 | 4735 | 4743 | 4758 | 4712 | 4756 | 4742 | 21 | 7 | 22 | 704 | -4 | ||
| 1112 | 4728 | 4751 | 4752 | 4725 | 4746 | 4736 | 18 | 8 | 44 | 248 | -6 | ||
| 1201 | 4699 | 4685 | 4736 | 4682 | 4719 | 4714 | 20 | 15 | 25570 | 64462 | 5162 | ||
| 1202 | 4728 | 4759 | 4762 | 4741 | 4741 | 4755 | 13 | 27 | 8 | 74 | 6 | ||
| 1203 | 4747 | 4748 | 4748 | 4748 | 4748 | 4748 | 1 | 1 | 2 | 56 | 0 | ||
| 1204 | 4740 | 4735 | 4743 | 4735 | 4743 | 4737 | 3 | -3 | 8 | 212 | 0 | ||
| 1205 | 4745 | 4730 | 4765 | 4730 | 4750 | 4750 | 5 | 5 | 136 | 374 | 32 | ||
| 1206 | 4741 | 4788 | 4790 | 4788 | 4790 | 4789 | 49 | 48 | 8 | 22 | -6 | ||
| 小计 | 767642 | 851446 | 38742 | ||||||||||
| 锌 | 1107 | 17100 | 17075 | 17215 | 16975 | 17140 | 17115 | 40 | 15 | 5144 | 27374 | -1728 | |
| 1108 | 17175 | 17200 | 17290 | 17035 | 17240 | 17175 | 65 | 0 | 185138 | 140612 | -25646 | ||
| 1109 | 17255 | 17250 | 17370 | 17100 | 17305 | 17265 | 50 | 10 | 318170 | 194084 | 41766 | ||
| 1110 | 17325 | 17335 | 17420 | 17175 | 17370 | 17290 | 45 | -35 | 14276 | 31658 | 5970 | ||
| 1111 | 17395 | 17390 | 17480 | 17250 | 17440 | 17380 | 45 | -15 | 474 | 8132 | 114 | ||
| 1112 | 17465 | 17400 | 17505 | 17300 | 17480 | 17400 | 15 | -65 | 638 | 4184 | 430 | ||
| 1201 | 17505 | 17430 | 17575 | 17230 | 17480 | 17440 | -25 | -65 | 238 | 1618 | -4 | ||
| 1202 | 17545 | 17480 | 17605 | 17480 | 17600 | 17565 | 55 | 20 | 26 | 532 | 4 | ||
| 1203 | 17610 | 17585 | 17745 | 17565 | 17565 | 17680 | -45 | 70 | 108 | 238 | -10 | ||
| 1204 | 17675 | 17715 | 17715 | 17700 | 17715 | 17710 | 40 | 35 | 10 | 176 | 0 | ||
| 1205 | 17710 | 17625 | 17800 | 17585 | 17750 | 17660 | 40 | -50 | 36 | 64 | 8 | ||
| 1206 | 17775 | 17775 | 17775 | 0 | 0 | 0 | |||||||
| 小计 | 524258 | 408672 | 20904 | ||||||||||
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。
