| 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 | 15345 | 15310 | 15345 | 15260 | 15345 | 15305 | 0 | -40 | 1930 | 32538 | -1514 | |
| 1001 | 15510 | 15380 | 15495 | 15380 | 15495 | 15440 | -15 | -70 | 3700 | 51678 | -2352 | ||
| 1002 | 15680 | 15580 | 15670 | 15580 | 15655 | 15620 | -25 | -60 | 37328 | 108592 | -3130 | ||
| 1003 | 15850 | 15725 | 15810 | 15710 | 15795 | 15760 | -55 | -90 | 11840 | 41910 | 2660 | ||
| 1004 | 15960 | 15890 | 15905 | 15810 | 15880 | 15850 | -80 | -110 | 4890 | 17028 | 2350 | ||
| 1005 | 16080 | 16000 | 16020 | 15840 | 15965 | 15960 | -115 | -120 | 3388 | 10460 | 1034 | ||
| 1006 | 16200 | 16150 | 16150 | 16060 | 16105 | 16110 | -95 | -90 | 386 | 6108 | 274 | ||
| 1007 | 16275 | 16220 | 16265 | 16185 | 16215 | 16215 | -60 | -60 | 18 | 4358 | 0 | ||
| 1008 | 16380 | 16450 | 16450 | 16340 | 16380 | 16390 | 0 | 10 | 120 | 1640 | 44 | ||
| 1009 | 16495 | 16500 | 16525 | 16500 | 16500 | 16505 | 5 | 10 | 24 | 1660 | 8 | ||
| 1010 | 16660 | 16650 | 16650 | 16650 | 16650 | 16650 | -10 | -10 | 2 | 980 | 0 | ||
| 1011 | 16805 | 16720 | 16735 | 16710 | 16735 | 16720 | -70 | -85 | 32 | 206 | -6 | ||
| 小计 | 63658 | 277158 | -632 | ||||||||||
| 黄金 | 0912 | 255.95 | 256.99 | 261.30 | 256.65 | 260.00 | 258.86 | 4.05 | 2.91 | 82 | 642 | -58 | |
| 1001 | 254.91 | 255.44 | 258.69 | 255.44 | 258.69 | 257.42 | 3.78 | 2.51 | 82 | 224 | -4 | ||
| 1002 | 254.90 | 259.00 | 259.00 | 256.22 | 258.59 | 257.97 | 3.69 | 3.07 | 68 | 110 | -12 | ||
| 1003 | 255.96 | 256.90 | 260.89 | 256.36 | 260.89 | 257.65 | 4.93 | 1.69 | 40 | 56 | -4 | ||
| 1004 | 254.40 | 257.26 | 258.20 | 255.80 | 258.20 | 256.86 | 3.80 | 2.46 | 10 | 8 | 0 | ||
| 1005 | 253.86 | 256.20 | 259.75 | 251.77 | 251.77 | 257.23 | -2.09 | 3.37 | 102 | 110 | 38 | ||
| 1006 | 255.14 | 255.99 | 259.47 | 255.86 | 259.33 | 257.84 | 4.19 | 2.70 | 71268 | 81264 | 7780 | ||
| 1007 | 255.94 | 257.00 | 258.55 | 256.09 | 258.15 | 257.51 | 2.21 | 1.57 | 10 | 44 | 2 | ||
| 1008 | 255.87 | 256.73 | 256.73 | 0.86 | 0.86 | 36 | 0 | ||||||
| 1009 | 255.73 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.27 | 1.27 | 2 | 40 | 0 | ||
| 1010 | 255.79 | 257.40 | 260.00 | 257.35 | 258.75 | 258.92 | 2.96 | 3.13 | 42 | 74 | 14 | ||
| 1011 | 256.14 | 259.60 | 260.00 | 259.60 | 260.00 | 259.79 | 3.86 | 3.65 | 6 | 24 | 0 | ||
| 小计 | 71712 | 82632 | 7756 | ||||||||||
| 铜 | 0912 | 54000 | 53800 | 54230 | 53800 | 54230 | 54090 | 230 | 90 | 2810 | 18166 | -572 | |
| 1001 | 54140 | 54140 | 54500 | 54050 | 54460 | 54280 | 320 | 140 | 6474 | 46838 | -1942 | ||
| 1002 | 54380 | 54360 | 54730 | 54200 | 54680 | 54460 | 300 | 80 | 170160 | 125322 | -13044 | ||
| 1003 | 54620 | 54710 | 55090 | 54530 | 55050 | 54830 | 430 | 210 | 162182 | 117082 | 17906 | ||
| 1004 | 54830 | 55000 | 55280 | 54800 | 55240 | 55050 | 410 | 220 | 2614 | 12578 | 234 | ||
| 1005 | 55120 | 54930 | 55390 | 54910 | 55390 | 55180 | 270 | 60 | 2054 | 12056 | 576 | ||
| 1006 | 55250 | 55410 | 55670 | 55150 | 55670 | 55400 | 420 | 150 | 218 | 4826 | 38 | ||
| 1007 | 55520 | 55680 | 55870 | 55120 | 55840 | 55640 | 320 | 120 | 158 | 3270 | 34 | ||
| 1008 | 55540 | 55500 | 56000 | 55500 | 55900 | 55790 | 360 | 250 | 38 | 1778 | 6 | ||
| 1009 | 55820 | 55280 | 56000 | 55280 | 55980 | 55790 | 160 | -30 | 46 | 854 | -2 | ||
| 1010 | 55630 | 55900 | 56080 | 55700 | 56080 | 55920 | 450 | 290 | 54 | 898 | -10 | ||
| 1011 | 55790 | 55770 | 56190 | 55750 | 56150 | 55970 | 360 | 180 | 62 | 232 | 30 | ||
| 小计 | 346870 | 343900 | 3254 | ||||||||||
| 锌 | 0912 | 17945 | 17800 | 17950 | 17750 | 17930 | 17835 | -15 | -110 | 854 | 13144 | 468 | |
| 1001 | 18105 | 18000 | 18160 | 17935 | 18115 | 18025 | 10 | -80 | 5092 | 24996 | -1122 | ||
| 1002 | 18320 | 18260 | 18365 | 18130 | 18315 | 18250 | -5 | -70 | 242286 | 110942 | -10958 | ||
| 1003 | 18545 | 18500 | 18590 | 18355 | 18545 | 18475 | 0 | -70 | 127994 | 102678 | 12938 | ||
| 1004 | 18755 | 18680 | 18825 | 18560 | 18740 | 18665 | -15 | -90 | 2652 | 4984 | 1436 | ||
| 1005 | 18940 | 18880 | 18995 | 18725 | 18910 | 18855 | -30 | -85 | 804 | 3334 | 312 | ||
| 1006 | 19100 | 18985 | 19125 | 18905 | 19070 | 19075 | -30 | -25 | 90 | 2166 | -32 | ||
| 1007 | 19255 | 19200 | 19250 | 19100 | 19200 | 19185 | -55 | -70 | 162 | 1244 | 50 | ||
| 1008 | 19360 | 19200 | 19365 | 19115 | 19365 | 19280 | 5 | -80 | 32 | 498 | 6 | ||
| 1009 | 19520 | 19300 | 19510 | 19300 | 19510 | 19420 | -10 | -100 | 20 | 524 | 14 | ||
| 1010 | 19500 | 19500 | 19550 | 19400 | 19550 | 19510 | 50 | 10 | 124 | 1644 | 104 | ||
| 1011 | 19590 | 19600 | 19600 | 10 | 10 | 18 | 0 | ||||||
| 小计 | 380110 | 266172 | 3216 | ||||||||||
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。