| 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 | 15570 | 15700 | 15800 | 15700 | 15800 | 15750 | 230 | 180 | 810 | 22430 | 10 | |
| 1001 | 15690 | 15800 | 15980 | 15800 | 15900 | 15910 | 210 | 220 | 3054 | 37620 | -1180 | ||
| 1002 | 15845 | 16005 | 16130 | 15975 | 16035 | 16050 | 190 | 205 | 23774 | 65682 | -3596 | ||
| 1003 | 16025 | 16250 | 16315 | 16160 | 16225 | 16240 | 200 | 215 | 219050 | 104476 | 13962 | ||
| 1004 | 16135 | 16300 | 16400 | 16265 | 16330 | 16325 | 195 | 190 | 16024 | 28316 | 3542 | ||
| 1005 | 16185 | 16445 | 16500 | 16345 | 16400 | 16385 | 215 | 200 | 6320 | 17004 | 1888 | ||
| 1006 | 16275 | 16530 | 16540 | 16360 | 16435 | 16440 | 160 | 165 | 5144 | 9656 | 1996 | ||
| 1007 | 16335 | 16650 | 16680 | 16510 | 16510 | 16585 | 175 | 250 | 132 | 4238 | 30 | ||
| 1008 | 16490 | 16650 | 16740 | 16600 | 16650 | 16640 | 160 | 150 | 160 | 1806 | -34 | ||
| 1009 | 16600 | 16700 | 16800 | 16660 | 16725 | 16715 | 125 | 115 | 178 | 1728 | 0 | ||
| 1010 | 16745 | 16850 | 16895 | 16750 | 16855 | 16850 | 110 | 105 | 88 | 994 | 8 | ||
| 1011 | 16800 | 16985 | 17000 | 16900 | 16950 | 16930 | 150 | 130 | 28 | 296 | 4 | ||
| 小计 | 274762 | 294246 | 16630 | ||||||||||
| 黄金 | 0912 | 265.00 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -13.00 | -13.00 | 6 | 456 | 0 | |
| 1001 | 255.01 | 255.37 | 255.97 | 255.00 | 255.34 | 255.30 | 0.33 | 0.29 | 18 | 140 | -6 | ||
| 1002 | 254.32 | 256.18 | 256.19 | 254.77 | 255.26 | 255.73 | 0.94 | 1.41 | 28 | 120 | -4 | ||
| 1003 | 258.78 | 256.59 | 257.61 | 255.78 | 256.00 | 256.22 | -2.78 | -2.56 | 166 | 106 | -12 | ||
| 1004 | 254.70 | 256.00 | 257.20 | 256.00 | 256.39 | 256.92 | 1.69 | 2.22 | 30 | 36 | 14 | ||
| 1005 | 254.89 | 256.61 | 257.04 | 255.65 | 255.87 | 256.40 | 0.98 | 1.51 | 44 | 116 | -10 | ||
| 1006 | 254.51 | 257.40 | 257.40 | 255.43 | 255.90 | 256.43 | 1.39 | 1.92 | 66656 | 80166 | -2684 | ||
| 1007 | 254.78 | 257.10 | 257.22 | 256.18 | 256.21 | 256.67 | 1.43 | 1.89 | 8 | 58 | -4 | ||
| 1008 | 255.45 | 257.50 | 257.76 | 256.70 | 256.70 | 257.20 | 1.25 | 1.75 | 20 | 32 | 6 | ||
| 1009 | 254.90 | 262.49 | 262.49 | 256.28 | 256.50 | 257.62 | 1.60 | 2.72 | 106 | 64 | 6 | ||
| 1010 | 254.34 | 258.00 | 258.00 | 256.10 | 256.51 | 256.77 | 2.17 | 2.43 | 8 | 88 | -4 | ||
| 1011 | 255.06 | 256.50 | 256.79 | 256.50 | 256.79 | 256.64 | 1.73 | 1.58 | 4 | 32 | 2 | ||
| 小计 | 67094 | 81414 | -2696 | ||||||||||
| 铜 | 0912 | 55290 | 55400 | 55400 | 55150 | 55300 | 55300 | 10 | 10 | 1330 | 14850 | -10 | |
| 1001 | 55500 | 55590 | 55750 | 55430 | 55560 | 55540 | 60 | 40 | 2144 | 30376 | -796 | ||
| 1002 | 55570 | 55700 | 55840 | 55470 | 55600 | 55620 | 30 | 50 | 6782 | 55960 | -2460 | ||
| 1003 | 55770 | 55910 | 56070 | 55690 | 55840 | 55850 | 70 | 80 | 190998 | 189160 | 2528 | ||
| 1004 | 55920 | 56000 | 56200 | 55800 | 55990 | 55960 | 70 | 40 | 10160 | 26704 | 684 | ||
| 1005 | 56080 | 56120 | 56340 | 55900 | 56070 | 56060 | -10 | -20 | 1770 | 16332 | 224 | ||
| 1006 | 56200 | 56290 | 56450 | 56070 | 56260 | 56240 | 60 | 40 | 186 | 5330 | 64 | ||
| 1007 | 56340 | 56770 | 56770 | 56300 | 56330 | 56380 | -10 | 40 | 26 | 3788 | 0 | ||
| 1008 | 56600 | 56800 | 56800 | 56480 | 56510 | 56520 | -90 | -80 | 98 | 2536 | 24 | ||
| 1009 | 56640 | 56800 | 56800 | 56550 | 56550 | 56570 | -90 | -70 | 140 | 1226 | 24 | ||
| 1010 | 56580 | 56650 | 56700 | 56560 | 56560 | 56580 | -20 | 0 | 100 | 1200 | -8 | ||
| 1011 | 56660 | 56630 | 56700 | 56600 | 56610 | 56620 | -50 | -40 | 48 | 648 | 22 | ||
| 小计 | 213782 | 348110 | 296 | ||||||||||
| 锌 | 0912 | 18130 | 18150 | 18150 | 18075 | 18100 | 18105 | -30 | -25 | 340 | 11860 | -90 | |
| 1001 | 18300 | 18305 | 18335 | 18240 | 18280 | 18275 | -20 | -25 | 772 | 15176 | -320 | ||
| 1002 | 18460 | 18490 | 18515 | 18385 | 18445 | 18440 | -15 | -20 | 5538 | 38486 | -1362 | ||
| 1003 | 18655 | 18660 | 18720 | 18580 | 18655 | 18645 | 0 | -10 | 202428 | 137702 | -8538 | ||
| 1004 | 18825 | 18855 | 18900 | 18780 | 18850 | 18825 | 25 | 0 | 4320 | 17646 | 196 | ||
| 1005 | 19000 | 19000 | 19070 | 18965 | 19045 | 19010 | 45 | 10 | 1286 | 6296 | 276 | ||
| 1006 | 19205 | 19185 | 19260 | 19140 | 19235 | 19190 | 30 | -15 | 78 | 1898 | -16 | ||
| 1007 | 19370 | 19380 | 19380 | 19310 | 19340 | 19365 | -30 | -5 | 110 | 1380 | -26 | ||
| 1008 | 19635 | 19675 | 19690 | 19500 | 19620 | 19600 | -15 | -35 | 60 | 810 | 22 | ||
| 1009 | 19695 | 19735 | 19800 | 19640 | 19795 | 19730 | 100 | 35 | 76 | 616 | -6 | ||
| 1010 | 19800 | 19875 | 19895 | 19845 | 19895 | 19875 | 95 | 75 | 44 | 1688 | 30 | ||
| 1011 | 20095 | 19905 | 20305 | 19905 | 20070 | 20150 | -25 | 55 | 36 | 150 | 16 | ||
| 小计 | 215088 | 233708 | -9818 | ||||||||||
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。