| 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 | 15365 | 15310 | 15340 | 15250 | 15260 | 15295 | -105 | -70 | 5324 | 29020 | -2086 | |
| 1001 | 15500 | 15420 | 15440 | 15260 | 15310 | 15345 | -190 | -155 | 5746 | 48304 | -1900 | ||
| 1002 | 15670 | 15560 | 15630 | 15380 | 15445 | 15495 | -225 | -175 | 75054 | 92086 | -13692 | ||
| 1003 | 15820 | 15650 | 15760 | 15510 | 15595 | 15620 | -225 | -200 | 23502 | 38354 | -3668 | ||
| 1004 | 15905 | 15750 | 15795 | 15565 | 15670 | 15680 | -235 | -225 | 3668 | 17412 | -326 | ||
| 1005 | 15980 | 15880 | 15880 | 15620 | 15740 | 15755 | -240 | -225 | 2870 | 10928 | -100 | ||
| 1006 | 16115 | 16000 | 16030 | 15780 | 15855 | 15885 | -260 | -230 | 324 | 6192 | -54 | ||
| 1007 | 16205 | 16070 | 16070 | 15910 | 15920 | 15985 | -285 | -220 | 84 | 4418 | 46 | ||
| 1008 | 16395 | 16200 | 16205 | 15980 | 15980 | 16185 | -415 | -210 | 210 | 1886 | 124 | ||
| 1009 | 16530 | 16405 | 16405 | 16010 | 16105 | 16210 | -425 | -320 | 150 | 1672 | 12 | ||
| 1010 | 16645 | 16450 | 16450 | 16250 | 16270 | 16320 | -375 | -325 | 96 | 968 | -18 | ||
| 1011 | 16740 | 16615 | 16615 | 16455 | 16455 | 16550 | -285 | -190 | 88 | 238 | -8 | ||
| 小计 | 117116 | 251478 | -21670 | ||||||||||
| 黄金 | 0912 | 264.15 | 262.99 | 263.80 | 255.43 | 259.61 | 261.55 | -4.54 | -2.60 | 76 | 570 | -38 | |
| 1001 | 261.90 | 261.20 | 261.54 | 255.00 | 256.45 | 259.02 | -5.45 | -2.88 | 56 | 204 | -16 | ||
| 1002 | 262.83 | 261.48 | 262.92 | 250.41 | 256.79 | 258.85 | -6.04 | -3.98 | 62 | 88 | -14 | ||
| 1003 | 262.22 | 261.95 | 261.95 | 256.76 | 257.66 | 259.26 | -4.56 | -2.96 | 126 | 50 | -2 | ||
| 1004 | 262.39 | 261.35 | 262.78 | 257.60 | 257.60 | 260.97 | -4.79 | -1.42 | 64 | 74 | -2 | ||
| 1005 | 263.05 | 262.15 | 262.49 | 256.11 | 257.30 | 258.90 | -5.75 | -4.15 | 120 | 102 | -16 | ||
| 1006 | 262.73 | 261.00 | 262.63 | 256.00 | 257.02 | 259.72 | -5.71 | -3.01 | 102384 | 73266 | -7302 | ||
| 1007 | 262.34 | 261.01 | 261.26 | 249.66 | 257.00 | 258.50 | -5.34 | -3.84 | 44 | 58 | 4 | ||
| 1008 | 263.49 | 262.40 | 262.40 | 256.87 | 258.34 | 259.57 | -5.15 | -3.92 | 30 | 36 | 0 | ||
| 1009 | 263.30 | 261.10 | 262.36 | 257.32 | 257.32 | 259.10 | -5.98 | -4.20 | 24 | 36 | -6 | ||
| 1010 | 263.68 | 261.90 | 262.70 | 257.99 | 257.99 | 260.70 | -5.69 | -2.98 | 26 | 84 | 8 | ||
| 1011 | 264.16 | 262.10 | 263.80 | 251.00 | 258.70 | 259.42 | -5.46 | -4.74 | 32 | 16 | -22 | ||
| 小计 | 103044 | 74584 | -7406 | ||||||||||
| 铜 | 0912 | 54540 | 53650 | 53900 | 52930 | 53260 | 53520 | -1280 | -1020 | 5250 | 16876 | -1124 | |
| 1001 | 54920 | 54100 | 54190 | 53140 | 53400 | 53690 | -1520 | -1230 | 14284 | 40380 | -2340 | ||
| 1002 | 55050 | 54000 | 54320 | 53190 | 53500 | 53840 | -1550 | -1210 | 119526 | 92054 | -17212 | ||
| 1003 | 55450 | 54400 | 54690 | 53390 | 53700 | 54080 | -1750 | -1370 | 423260 | 159076 | 10668 | ||
| 1004 | 55710 | 54500 | 54890 | 53620 | 53890 | 54270 | -1820 | -1440 | 10646 | 16706 | 2820 | ||
| 1005 | 55860 | 54680 | 55020 | 53640 | 53950 | 54390 | -1910 | -1470 | 5206 | 13342 | 256 | ||
| 1006 | 56070 | 55270 | 55280 | 54000 | 54000 | 54750 | -2070 | -1320 | 536 | 5112 | 184 | ||
| 1007 | 56290 | 55720 | 55850 | 54140 | 54380 | 55040 | -1910 | -1250 | 438 | 3366 | 90 | ||
| 1008 | 56420 | 55180 | 55850 | 54500 | 54500 | 55170 | -1920 | -1250 | 202 | 1814 | 26 | ||
| 1009 | 56450 | 55800 | 55800 | 54500 | 54500 | 55350 | -1950 | -1100 | 648 | 888 | 22 | ||
| 1010 | 56560 | 55550 | 55790 | 54680 | 54750 | 55240 | -1810 | -1320 | 278 | 1000 | 76 | ||
| 1011 | 56470 | 55650 | 55650 | 54700 | 54820 | 55240 | -1650 | -1230 | 174 | 412 | 80 | ||
| 小计 | 580448 | 351026 | -6454 | ||||||||||
| 锌 | 0912 | 18005 | 17980 | 17980 | 17320 | 17400 | 17545 | -605 | -460 | 1964 | 12862 | -420 | |
| 1001 | 18220 | 18005 | 18005 | 17470 | 17500 | 17755 | -720 | -465 | 7154 | 20626 | -2696 | ||
| 1002 | 18415 | 18050 | 18195 | 17620 | 17705 | 17940 | -710 | -475 | 115358 | 74826 | -16500 | ||
| 1003 | 18655 | 18300 | 18400 | 17820 | 17870 | 18120 | -785 | -535 | 273416 | 117118 | -3156 | ||
| 1004 | 18840 | 18400 | 18565 | 18020 | 18065 | 18255 | -775 | -585 | 7650 | 8332 | 2740 | ||
| 1005 | 19015 | 18800 | 18800 | 18200 | 18255 | 18550 | -760 | -465 | 1094 | 4092 | 302 | ||
| 1006 | 19160 | 18700 | 18985 | 18215 | 18500 | 18760 | -660 | -400 | 342 | 2024 | -96 | ||
| 1007 | 19320 | 19000 | 19195 | 18600 | 18790 | 18795 | -530 | -525 | 260 | 1278 | 4 | ||
| 1008 | 19385 | 19150 | 19340 | 18505 | 18750 | 18925 | -635 | -460 | 82 | 496 | -14 | ||
| 1009 | 19445 | 19125 | 19325 | 18820 | 18840 | 19045 | -605 | -400 | 164 | 484 | 38 | ||
| 1010 | 19750 | 19200 | 19550 | 19050 | 19080 | 19205 | -670 | -545 | 404 | 1586 | -64 | ||
| 1011 | 19600 | 19420 | 19460 | 19115 | 19160 | 19265 | -440 | -335 | 34 | 50 | 32 | ||
| 小计 | 407922 | 243774 | -19830 | ||||||||||
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。