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 | 0912 | 15125 | 15350 | 15350 | 15090 | 15105 | 15145 | -20 | 20 | 2176 | 39336 | -592 | |
1001 | 15255 | 15405 | 15430 | 15240 | 15260 | 15315 | 5 | 60 | 12004 | 63894 | -4506 | ||
1002 | 15390 | 15580 | 15580 | 15370 | 15385 | 15445 | -5 | 55 | 74376 | 83910 | 5998 | ||
1003 | 15445 | 15600 | 15645 | 15455 | 15465 | 15510 | 20 | 65 | 6372 | 20538 | 936 | ||
1004 | 15505 | 15555 | 15675 | 15520 | 15530 | 15570 | 25 | 65 | 1612 | 10866 | 530 | ||
1005 | 15550 | 15680 | 15680 | 15595 | 15620 | 15640 | 70 | 90 | 696 | 6882 | 36 | ||
1006 | 15625 | 15750 | 15750 | 15680 | 15680 | 15720 | 55 | 95 | 918 | 4826 | 620 | ||
1007 | 15715 | 15785 | 15830 | 15760 | 15760 | 15800 | 45 | 85 | 176 | 4224 | 70 | ||
1008 | 15700 | 15865 | 15865 | 15860 | 15865 | 15860 | 165 | 160 | 46 | 1342 | -8 | ||
1009 | 15780 | 15950 | 15970 | 15885 | 15885 | 15940 | 105 | 160 | 236 | 1690 | 12 | ||
1010 | 15855 | 15940 | 15955 | 15940 | 15955 | 15940 | 100 | 85 | 12 | 786 | 10 | ||
小计 | 98624 | 238294 | 3106 | ||||||||||
黄金 | 0912 | 245.74 | 251.00 | 251.10 | 248.36 | 248.98 | 249.95 | 3.24 | 4.21 | 260 | 990 | -162 | |
1001 | 246.06 | 247.00 | 249.74 | 247.00 | 248.30 | 248.80 | 2.24 | 2.74 | 146 | 544 | -52 | ||
1002 | 246.41 | 248.38 | 250.00 | 247.47 | 247.48 | 248.49 | 1.07 | 2.08 | 44 | 106 | 6 | ||
1003 | 244.96 | 248.93 | 248.96 | 247.39 | 248.29 | 248.63 | 3.33 | 3.67 | 24 | 34 | -8 | ||
1004 | 247.50 | 248.30 | 249.40 | 248.30 | 249.40 | 248.85 | 1.90 | 1.35 | 4 | 10 | 0 | ||
1005 | 246.71 | 249.71 | 249.71 | 248.23 | 248.30 | 248.61 | 1.59 | 1.90 | 20 | 44 | -2 | ||
1006 | 246.75 | 249.49 | 249.82 | 248.04 | 248.48 | 248.91 | 1.73 | 2.16 | 29234 | 65626 | 748 | ||
1007 | 246.53 | 247.54 | 248.99 | 247.54 | 248.30 | 247.93 | 1.77 | 1.40 | 40 | 38 | -4 | ||
1008 | 247.31 | 249.00 | 250.00 | 249.00 | 250.00 | 249.33 | 2.69 | 2.02 | 6 | 36 | -2 | ||
1009 | 247.85 | 249.32 | 249.32 | 248.31 | 248.33 | 248.69 | 0.48 | 0.84 | 22 | 40 | 6 | ||
1010 | 247.74 | 248.40 | 249.69 | 248.25 | 249.69 | 248.85 | 1.95 | 1.11 | 10 | 48 | -4 | ||
1011 | 0.00 | 247.60 | 250.98 | 247.60 | 247.85 | 248.85 | 8 | 8 | 8 | ||||
小计 | 29818 | 67524 | 534 | ||||||||||
铜 | 0912 | 51950 | 53800 | 53800 | 52620 | 52710 | 53000 | 760 | 1050 | 5422 | 23746 | -232 | |
1001 | 51910 | 53470 | 53550 | 52750 | 52900 | 53060 | 990 | 1150 | 21676 | 70878 | -6606 | ||
1002 | 52340 | 53800 | 53840 | 53130 | 53200 | 53400 | 860 | 1060 | 282928 | 185924 | -8758 | ||
1003 | 52700 | 54000 | 54190 | 53440 | 53520 | 53690 | 820 | 990 | 39810 | 55774 | 3790 | ||
1004 | 52700 | 54700 | 54700 | 53530 | 53630 | 53780 | 930 | 1080 | 2496 | 7774 | 816 | ||
1005 | 52920 | 54300 | 54360 | 53680 | 53750 | 53900 | 830 | 980 | 1572 | 9256 | 178 | ||
1006 | 52960 | 53980 | 54280 | 53620 | 53790 | 53850 | 830 | 890 | 282 | 3906 | 110 | ||
1007 | 53020 | 54600 | 54600 | 53780 | 53790 | 53980 | 770 | 960 | 126 | 2918 | 24 | ||
1008 | 52920 | 53990 | 54180 | 53740 | 53800 | 53970 | 880 | 1050 | 78 | 1608 | 32 | ||
1009 | 52730 | 54250 | 54250 | 53850 | 53870 | 54030 | 1140 | 1300 | 96 | 774 | 26 | ||
1010 | 52950 | 53500 | 54490 | 53500 | 53850 | 54030 | 900 | 1080 | 104 | 762 | -16 | ||
小计 | 354590 | 363320 | -10636 | ||||||||||
锌 | 0912 | 17215 | 17300 | 17350 | 17130 | 17250 | 17240 | 35 | 25 | 2328 | 13384 | -746 | |
1001 | 17395 | 17450 | 17565 | 17280 | 17325 | 17420 | -70 | 25 | 42748 | 50750 | -6524 | ||
1002 | 17595 | 17700 | 17770 | 17480 | 17540 | 17625 | -55 | 30 | 374746 | 147292 | -1046 | ||
1003 | 17745 | 17955 | 17960 | 17680 | 17710 | 17790 | -35 | 45 | 17160 | 15088 | 4612 | ||
1004 | 17930 | 17955 | 18500 | 17880 | 17885 | 17990 | -45 | 60 | 360 | 1296 | -16 | ||
1005 | 18065 | 18110 | 18300 | 18070 | 18075 | 18165 | 10 | 100 | 316 | 1824 | 110 | ||
1006 | 18205 | 18650 | 18650 | 18185 | 18225 | 18410 | 20 | 205 | 154 | 2002 | 34 | ||
1007 | 18305 | 18600 | 18600 | 18355 | 18405 | 18455 | 100 | 150 | 56 | 1106 | -10 | ||
1008 | 18495 | 18500 | 18640 | 18500 | 18505 | 18590 | 10 | 95 | 72 | 454 | 24 | ||
1009 | 18625 | 18550 | 18905 | 18550 | 18610 | 18740 | -15 | 115 | 114 | 516 | 24 | ||
1010 | 18585 | 18805 | 18860 | 18700 | 18705 | 18780 | 120 | 195 | 124 | 650 | 20 | ||
1011 | 18995 | 18995 | 18815 | 18815 | 18905 | 4 | 2 | 2 | |||||
小计 | 438182 | 234364 | -3516 | ||||||||||
注:表中铜、铝、锌0912为现货合约;1002为主力合约。
1、报价单位:铜、铝、锌为元/吨;黄金为元/克。
2、交易单位:铜、铝、锌为5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。