| 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 | 0911 | 14975 | 14960 | 15000 | 14940 | 14980 | 14970 | 5 | -5 | 2944 | 34156 | -512 | |
| 0912 | 15125 | 15075 | 15165 | 15030 | 15130 | 15070 | 5 | -55 | 12116 | 51464 | -1464 | ||
| 1001 | 15245 | 15160 | 15270 | 15125 | 15220 | 15190 | -25 | -55 | 84056 | 98452 | -796 | ||
| 1002 | 15270 | 15210 | 15275 | 15155 | 15230 | 15205 | -40 | -65 | 9728 | 39330 | 152 | ||
| 1003 | 15260 | 15250 | 15295 | 15160 | 15220 | 15195 | -40 | -65 | 6170 | 14182 | 2088 | ||
| 1004 | 15270 | 15200 | 15300 | 15165 | 15220 | 15200 | -50 | -70 | 4254 | 8268 | 1986 | ||
| 1005 | 15335 | 15310 | 15355 | 15215 | 15240 | 15270 | -95 | -65 | 662 | 5582 | 82 | ||
| 1006 | 15335 | 15260 | 15445 | 15250 | 15295 | 15310 | -40 | -25 | 208 | 3998 | -14 | ||
| 1007 | 15325 | 15220 | 15350 | 15220 | 15295 | 15305 | -30 | -20 | 242 | 4192 | 16 | ||
| 1008 | 15360 | 15330 | 15395 | 15320 | 15320 | 15335 | -40 | -25 | 30 | 1266 | 14 | ||
| 1009 | 15360 | 15305 | 15395 | 15305 | 15330 | 15325 | -30 | -35 | 12 | 1622 | -10 | ||
| 1010 | 15400 | 15380 | 15430 | 15370 | 15385 | 15395 | -15 | -5 | 20 | 740 | 2 | ||
| 小计 | 120442 | 263252 | 1544 | ||||||||||
| 黄金 | 0911 | 231.00 | 231.00 | 231.00 | 0.00 | 0.00 | 72 | 0 | |||||
| 0912 | 230.40 | 227.00 | 228.53 | 227.00 | 228.25 | 228.08 | -2.15 | -2.32 | 3486 | 8474 | -1424 | ||
| 1001 | 231.06 | 228.10 | 229.37 | 228.10 | 229.30 | 228.82 | -1.76 | -2.24 | 156 | 190 | 8 | ||
| 1002 | 231.83 | 228.60 | 229.81 | 227.82 | 229.50 | 228.80 | -2.33 | -3.03 | 56 | 76 | 18 | ||
| 1003 | 231.16 | 228.84 | 229.08 | 228.84 | 229.08 | 228.96 | -2.08 | -2.20 | 6 | 22 | -4 | ||
| 1004 | 230.64 | 230.64 | 230.64 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1005 | 231.41 | 230.50 | 230.50 | -0.91 | -0.91 | 10 | 0 | ||||||
| 1006 | 232.01 | 228.88 | 229.52 | 228.81 | 229.37 | 229.16 | -2.64 | -2.85 | 19242 | 53654 | -1408 | ||
| 1007 | 231.58 | 228.93 | 229.80 | 228.93 | 229.80 | 229.32 | -1.78 | -2.26 | 22 | 44 | 6 | ||
| 1008 | 232.89 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | -5.79 | -5.79 | 2 | 18 | 0 | ||
| 1009 | 232.40 | 230.30 | 230.65 | 229.96 | 230.35 | 230.37 | -2.05 | -2.03 | 24 | 28 | 6 | ||
| 1010 | 232.91 | 230.29 | 230.29 | 230.29 | 230.29 | 230.29 | -2.62 | -2.62 | 2 | 24 | 0 | ||
| 小计 | 22996 | 62616 | -2798 | ||||||||||
| 铜 | 0911 | 51360 | 50960 | 50960 | 50510 | 50880 | 50820 | -480 | -540 | 3130 | 20282 | -548 | |
| 0912 | 51510 | 50900 | 51260 | 50900 | 51040 | 51010 | -470 | -500 | 7918 | 42680 | -2904 | ||
| 1001 | 51600 | 51000 | 51300 | 50930 | 51160 | 51130 | -440 | -470 | 280556 | 190968 | -26274 | ||
| 1002 | 51620 | 51000 | 51310 | 50960 | 51200 | 51160 | -420 | -460 | 42696 | 61112 | 5352 | ||
| 1003 | 51600 | 51290 | 51320 | 50890 | 51270 | 51210 | -330 | -390 | 3460 | 11386 | 528 | ||
| 1004 | 51770 | 51250 | 51380 | 51100 | 51230 | 51230 | -540 | -540 | 394 | 4276 | 84 | ||
| 1005 | 51640 | 51300 | 51390 | 51150 | 51350 | 51280 | -290 | -360 | 820 | 6014 | 402 | ||
| 1006 | 51660 | 51170 | 51330 | 51070 | 51320 | 51240 | -340 | -420 | 144 | 3224 | 6 | ||
| 1007 | 51420 | 51270 | 51330 | 51140 | 51270 | 51250 | -150 | -170 | 76 | 2406 | 0 | ||
| 1008 | 51690 | 51530 | 51530 | 51150 | 51240 | 51270 | -450 | -420 | 116 | 1090 | -4 | ||
| 1009 | 51690 | 51110 | 51470 | 51110 | 51260 | 51260 | -430 | -430 | 64 | 506 | 34 | ||
| 1010 | 51710 | 50760 | 51380 | 50760 | 51290 | 51210 | -420 | -500 | 12 | 132 | -2 | ||
| 小计 | 339386 | 344076 | -23326 | ||||||||||
| 锌 | 0911 | 16815 | 16755 | 16905 | 16750 | 16775 | 16795 | -40 | -20 | 2498 | 10158 | -236 | |
| 0912 | 16950 | 16930 | 17115 | 16890 | 16940 | 16975 | -10 | 25 | 6972 | 27268 | -1250 | ||
| 1001 | 17150 | 17100 | 17320 | 17085 | 17145 | 17185 | -5 | 35 | 392102 | 184842 | -296 | ||
| 1002 | 17240 | 17220 | 17435 | 17215 | 17260 | 17300 | 20 | 60 | 23286 | 27730 | 3736 | ||
| 1003 | 17335 | 17300 | 17525 | 17000 | 17380 | 17385 | 45 | 50 | 498 | 1766 | 52 | ||
| 1004 | 17365 | 17485 | 17535 | 17355 | 17355 | 17460 | -10 | 95 | 90 | 1134 | -12 | ||
| 1005 | 17475 | 17605 | 17605 | 17440 | 17520 | 17500 | 45 | 25 | 192 | 1114 | -72 | ||
| 1006 | 17570 | 17650 | 17680 | 17520 | 17535 | 17590 | -35 | 20 | 122 | 1542 | 0 | ||
| 1007 | 17605 | 17750 | 17750 | 17200 | 17655 | 17640 | 50 | 35 | 80 | 1106 | 22 | ||
| 1008 | 17660 | 17750 | 17750 | 17685 | 17750 | 17725 | 90 | 65 | 32 | 264 | 2 | ||
| 1009 | 17765 | 17760 | 17865 | 17760 | 17840 | 17825 | 75 | 60 | 20 | 106 | 2 | ||
| 1010 | 17780 | 17885 | 18000 | 17885 | 17885 | 17915 | 105 | 135 | 8 | 48 | 0 | ||
| 小计 | 425900 | 257078 | 1948 | ||||||||||
注：表中铜、铝、锌0911为现货合约；1001为主力合约。 | |||||||||||||