| 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 | 17055 | 17065 | 17140 | 17065 | 17110 | 17100 | 55 | 45 | 3472 | 53716 | -1298 | |
| 1108 | 17005 | 17010 | 17085 | 17010 | 17065 | 17060 | 60 | 55 | 11024 | 66652 | -1398 | ||
| 1109 | 16990 | 17000 | 17070 | 17000 | 17045 | 17045 | 55 | 55 | 9966 | 62958 | 1914 | ||
| 1110 | 16985 | 17015 | 17055 | 17015 | 17020 | 17030 | 35 | 45 | 1756 | 31870 | 760 | ||
| 1111 | 16995 | 17010 | 17060 | 17010 | 17025 | 17035 | 30 | 40 | 982 | 20978 | 448 | ||
| 1112 | 16990 | 17045 | 17070 | 17025 | 17025 | 17035 | 35 | 45 | 304 | 12702 | 52 | ||
| 1201 | 16995 | 17040 | 17050 | 17040 | 17050 | 17045 | 55 | 50 | 6 | 1554 | -4 | ||
| 1202 | 16990 | 17050 | 17075 | 17050 | 17075 | 17060 | 85 | 70 | 4 | 836 | -2 | ||
| 1203 | 17025 | 17025 | 17025 | 0 | 0 | 466 | 0 | ||||||
| 1204 | 17015 | 17025 | 17025 | 10 | 10 | 186 | 0 | ||||||
| 1205 | 17090 | 17100 | 17100 | 17100 | 17100 | 17100 | 10 | 10 | 4 | 142 | -4 | ||
| 1206 | 17065 | 17065 | 17065 | 0 | 0 | 4 | 0 | ||||||
| 小计 | 27518 | 252064 | 468 | ||||||||||
| 黄金 | 1107 | 312.99 | 312.99 | 319.50 | 312.99 | 319.50 | 317.33 | 6.51 | 4.34 | 6 | 10 | -2 | |
| 1108 | 318.54 | 312.50 | 313.43 | 312.50 | 312.80 | 313.08 | -5.74 | -5.46 | 10 | 28 | -4 | ||
| 1109 | 312.50 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0.50 | 0.50 | 2 | 28 | -2 | ||
| 1110 | 318.78 | 318.78 | 318.78 | 0.00 | 0.00 | 32 | 0 | ||||||
| 1111 | 312.48 | 312.50 | 312.50 | 311.40 | 311.40 | 312.01 | -1.08 | -0.47 | 14 | 58 | -8 | ||
| 1112 | 312.86 | 313.08 | 313.35 | 311.52 | 312.16 | 312.52 | -0.70 | -0.34 | 13052 | 46730 | -532 | ||
| 1201 | 313.04 | 313.19 | 313.19 | 310.76 | 312.22 | 312.46 | -0.82 | -0.58 | 50 | 86 | 0 | ||
| 1202 | 312.92 | 312.92 | 312.92 | 0.00 | 0.00 | 80 | 0 | ||||||
| 1203 | 313.58 | 313.30 | 313.30 | 312.99 | 312.99 | 313.22 | -0.59 | -0.36 | 8 | 74 | -2 | ||
| 1204 | 318.83 | 313.45 | 313.45 | 312.30 | 312.30 | 312.68 | -6.53 | -6.15 | 6 | 12 | 0 | ||
| 1205 | 319.26 | 313.10 | 313.10 | -6.16 | -6.16 | 6 | 0 | ||||||
| 1206 | 313.59 | 313.60 | 313.68 | 311.00 | 312.70 | 312.89 | -0.89 | -0.70 | 52 | 90 | 28 | ||
| 小计 | 13200 | 47234 | -522 | ||||||||||
| 铜 | 1107 | 68000 | 68230 | 68430 | 68100 | 68240 | 68260 | 240 | 260 | 4494 | 27672 | -2360 | |
| 1108 | 67460 | 67710 | 67940 | 67550 | 67650 | 67740 | 190 | 280 | 19724 | 101468 | -6100 | ||
| 1109 | 67050 | 67160 | 67450 | 67060 | 67170 | 67250 | 120 | 200 | 111710 | 156936 | 7038 | ||
| 1110 | 66910 | 66900 | 67300 | 66900 | 67000 | 67120 | 90 | 210 | 3084 | 23408 | 698 | ||
| 1111 | 66860 | 67060 | 67200 | 66850 | 67050 | 67030 | 190 | 170 | 1260 | 10310 | 1094 | ||
| 1112 | 66750 | 66810 | 67100 | 66800 | 66880 | 67010 | 130 | 260 | 816 | 6178 | 598 | ||
| 1201 | 66620 | 66500 | 67000 | 66500 | 66710 | 66820 | 90 | 200 | 110 | 2110 | 56 | ||
| 1202 | 66670 | 66980 | 67000 | 66650 | 66650 | 66850 | -20 | 180 | 34 | 1274 | 24 | ||
| 1203 | 66760 | 66840 | 67860 | 66700 | 66700 | 66950 | -60 | 190 | 38 | 490 | 14 | ||
| 1204 | 66620 | 66900 | 66900 | 66750 | 66750 | 66810 | 130 | 190 | 26 | 542 | 26 | ||
| 1205 | 66650 | 66900 | 66900 | 66700 | 66750 | 66820 | 100 | 170 | 30 | 256 | 26 | ||
| 1206 | 66670 | 66900 | 66900 | 66750 | 66750 | 66810 | 80 | 140 | 18 | 102 | 16 | ||
| 小计 | 141344 | 330746 | 1130 | ||||||||||
| 铅 | 1109 | 16855 | 16850 | 16955 | 16820 | 16865 | 16905 | 10 | 50 | 1684 | 8660 | 78 | |
| 1110 | 16920 | 16925 | 16955 | 16925 | 16955 | 16940 | 35 | 20 | 4 | 230 | 0 | ||
| 1111 | 16915 | 16930 | 16930 | 15 | 15 | 8 | 0 | ||||||
| 1112 | 17105 | 17105 | 17105 | 0 | 0 | 18 | 0 | ||||||
| 1201 | 17305 | 17305 | 17305 | 0 | 0 | 12 | 0 | ||||||
| 1202 | 16955 | 16975 | 16975 | 20 | 20 | 4 | 0 | ||||||
| 1203 | 16840 | 16855 | 16855 | 15 | 15 | 0 | |||||||
| 1204 | 17505 | 17525 | 17525 | 20 | 20 | 16 | 0 | ||||||
| 1205 | 17620 | 17640 | 17640 | 20 | 20 | 0 | |||||||
| 1206 | 17620 | 17640 | 17640 | 20 | 20 | 0 | |||||||
| 小计 | 1688 | 8948 | 78 | ||||||||||
| 螺纹钢 | 1107 | 5007 | 5002 | 5052 | 5002 | 5040 | 5027 | 33 | 20 | 80 | 524 | -2 | |
| 1108 | 4952 | 4952 | 4952 | 0 | 0 | 396 | 0 | ||||||
| 1109 | 4840 | 4850 | 4850 | 4820 | 4820 | 4829 | -20 | -11 | 84 | 1008 | -66 | ||
| 1110 | 4719 | 4706 | 4719 | 4695 | 4706 | 4705 | -13 | -14 | 429408 | 738172 | 4934 | ||
| 1111 | 4734 | 4735 | 4735 | 4725 | 4726 | 4728 | -8 | -6 | 22 | 648 | 0 | ||
| 1112 | 4741 | 4745 | 4749 | 4719 | 4719 | 4742 | -22 | 1 | 20 | 234 | -8 | ||
| 1201 | 4705 | 4691 | 4705 | 4685 | 4703 | 4696 | -2 | -9 | 15972 | 65316 | 308 | ||
| 1202 | 4716 | 4716 | 4716 | 0 | 0 | 72 | 0 | ||||||
| 1203 | 4748 | 4730 | 4730 | 4730 | 4730 | 4730 | -18 | -18 | 2 | 56 | 0 | ||
| 1204 | 4692 | 4724 | 4724 | 4678 | 4678 | 4694 | -14 | 2 | 20 | 224 | 8 | ||
| 1205 | 4737 | 4735 | 4739 | 4709 | 4723 | 4723 | -14 | -14 | 130 | 468 | 38 | ||
| 1206 | 4742 | 4742 | 4742 | 0 | 0 | 8 | 0 | ||||||
| 小计 | 445738 | 807126 | 5212 | ||||||||||
| 锌 | 1107 | 17105 | 17180 | 17285 | 17130 | 17200 | 17250 | 95 | 145 | 8036 | 19174 | -4406 | |
| 1108 | 17195 | 17220 | 17390 | 17220 | 17290 | 17320 | 95 | 125 | 52602 | 94738 | -12908 | ||
| 1109 | 17250 | 17300 | 17480 | 17295 | 17360 | 17400 | 110 | 150 | 285500 | 194578 | 6746 | ||
| 1110 | 17335 | 17350 | 17540 | 17350 | 17450 | 17475 | 115 | 140 | 17180 | 42910 | 4756 | ||
| 1111 | 17370 | 17480 | 17580 | 17455 | 17495 | 17525 | 125 | 155 | 2694 | 8888 | 564 | ||
| 1112 | 17405 | 17545 | 17605 | 17495 | 17520 | 17555 | 115 | 150 | 268 | 4402 | 14 | ||
| 1201 | 17400 | 17575 | 17650 | 17450 | 17580 | 17595 | 180 | 195 | 180 | 1768 | 14 | ||
| 1202 | 17570 | 17570 | 17570 | 0 | 0 | 532 | 0 | ||||||
| 1203 | 17615 | 17765 | 17780 | 17730 | 17755 | 17760 | 140 | 145 | 22 | 234 | -4 | ||
| 1204 | 17595 | 17595 | 17595 | 0 | 0 | 166 | 0 | ||||||
| 1205 | 17785 | 17840 | 17840 | 17840 | 17840 | 17840 | 55 | 55 | 2 | 58 | 0 | ||
| 1206 | 17710 | 17715 | 17715 | 5 | 5 | 2 | 0 | ||||||
| 小计 | 366484 | 367450 | -5224 | ||||||||||
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。
