| 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 | 15750 | 15520 | 15740 | 15520 | 15630 | 15675 | -120 | -75 | 1440 | 22210 | -220 | |
| 1001 | 15910 | 15780 | 15840 | 15720 | 15760 | 15790 | -150 | -120 | 3840 | 35748 | -1872 | ||
| 1002 | 16050 | 15900 | 15990 | 15820 | 15865 | 15905 | -185 | -145 | 13000 | 58154 | -7528 | ||
| 1003 | 16240 | 16050 | 16160 | 15975 | 16000 | 16070 | -240 | -170 | 102094 | 93780 | -10696 | ||
| 1004 | 16325 | 16170 | 16250 | 16080 | 16115 | 16160 | -210 | -165 | 8818 | 27626 | -690 | ||
| 1005 | 16385 | 16230 | 16325 | 16150 | 16200 | 16235 | -185 | -150 | 2372 | 16944 | -60 | ||
| 1006 | 16440 | 16300 | 16375 | 16250 | 16285 | 16300 | -155 | -140 | 1274 | 9714 | 58 | ||
| 1007 | 16585 | 16510 | 16510 | 16325 | 16365 | 16420 | -220 | -165 | 154 | 4356 | 118 | ||
| 1008 | 16640 | 16660 | 16660 | 16500 | 16500 | 16525 | -140 | -115 | 156 | 1916 | 110 | ||
| 1009 | 16715 | 16560 | 16655 | 16560 | 16590 | 16600 | -125 | -115 | 64 | 1728 | 0 | ||
| 1010 | 16850 | 16750 | 16750 | 16700 | 16700 | 16725 | -150 | -125 | 32 | 992 | -2 | ||
| 1011 | 16930 | 16880 | 16880 | 16845 | 16845 | 16860 | -85 | -70 | 4 | 300 | 4 | ||
| 小计 | 133248 | 273468 | -20778 | ||||||||||
| 黄金 | 0912 | 252.00 | 252.00 | 252.00 | 0.00 | 0.00 | 456 | 0 | |||||
| 1001 | 255.30 | 248.13 | 250.00 | 248.13 | 248.90 | 249.20 | -6.40 | -6.10 | 16 | 132 | -8 | ||
| 1002 | 255.73 | 249.93 | 249.93 | 248.20 | 248.98 | 249.08 | -6.75 | -6.65 | 64 | 124 | 4 | ||
| 1003 | 256.22 | 246.10 | 250.62 | 246.10 | 249.08 | 249.73 | -7.14 | -6.49 | 226 | 88 | -18 | ||
| 1004 | 256.92 | 249.33 | 249.79 | 248.89 | 248.89 | 249.24 | -8.03 | -7.68 | 10 | 38 | 2 | ||
| 1005 | 256.40 | 251.08 | 251.08 | 246.17 | 248.69 | 249.20 | -7.71 | -7.20 | 66 | 110 | -6 | ||
| 1006 | 256.43 | 249.05 | 250.54 | 248.72 | 248.85 | 249.53 | -7.58 | -6.90 | 68012 | 71746 | -8420 | ||
| 1007 | 256.67 | 249.70 | 249.70 | 249.05 | 249.05 | 249.59 | -7.62 | -7.08 | 12 | 56 | -2 | ||
| 1008 | 257.20 | 250.15 | 250.15 | -7.05 | -7.05 | 32 | 0 | ||||||
| 1009 | 257.62 | 251.50 | 251.50 | 249.51 | 250.03 | 250.27 | -7.59 | -7.35 | 74 | 84 | 20 | ||
| 1010 | 256.77 | 250.77 | 251.40 | 250.77 | 251.28 | 251.20 | -5.49 | -5.57 | 14 | 98 | 10 | ||
| 1011 | 256.64 | 250.00 | 251.30 | 249.30 | 249.30 | 250.35 | -7.34 | -6.29 | 8 | 28 | -4 | ||
| 小计 | 68502 | 72992 | -8422 | ||||||||||
| 铜 | 0912 | 55300 | 54000 | 54720 | 54000 | 54310 | 54530 | -990 | -770 | 3210 | 13820 | -1030 | |
| 1001 | 55540 | 55000 | 55000 | 54400 | 54500 | 54700 | -1040 | -840 | 3220 | 29646 | -730 | ||
| 1002 | 55620 | 54790 | 55010 | 54400 | 54500 | 54770 | -1120 | -850 | 14478 | 49410 | -6550 | ||
| 1003 | 55850 | 55000 | 55180 | 54500 | 54620 | 54910 | -1230 | -940 | 253548 | 181058 | -8102 | ||
| 1004 | 55960 | 55160 | 55190 | 54550 | 54650 | 54960 | -1310 | -1000 | 29810 | 33482 | 6778 | ||
| 1005 | 56060 | 55070 | 55360 | 54670 | 54740 | 55080 | -1320 | -980 | 3476 | 16692 | 360 | ||
| 1006 | 56240 | 55360 | 55540 | 54680 | 54900 | 55240 | -1340 | -1000 | 536 | 5560 | 230 | ||
| 1007 | 56380 | 55480 | 55690 | 54980 | 55080 | 55330 | -1300 | -1050 | 210 | 3740 | -48 | ||
| 1008 | 56520 | 55570 | 55870 | 54990 | 55150 | 55490 | -1370 | -1030 | 162 | 2526 | -10 | ||
| 1009 | 56570 | 55800 | 55860 | 55100 | 55250 | 55640 | -1320 | -930 | 124 | 1236 | 10 | ||
| 1010 | 56580 | 55640 | 55850 | 55020 | 55020 | 55620 | -1560 | -960 | 216 | 1278 | 78 | ||
| 1011 | 56620 | 55660 | 55840 | 55230 | 55350 | 55590 | -1270 | -1030 | 66 | 660 | 12 | ||
| 小计 | 309056 | 339108 | -9002 | ||||||||||
| 锌 | 0912 | 18105 | 17950 | 17950 | 17720 | 17780 | 17840 | -325 | -265 | 1740 | 11300 | -560 | |
| 1001 | 18275 | 18035 | 18040 | 17860 | 17880 | 17955 | -395 | -320 | 3774 | 13834 | -1342 | ||
| 1002 | 18440 | 18275 | 18275 | 17970 | 18000 | 18095 | -440 | -345 | 14328 | 33620 | -4866 | ||
| 1003 | 18645 | 18420 | 18420 | 18115 | 18145 | 18280 | -500 | -365 | 238974 | 147928 | 10226 | ||
| 1004 | 18825 | 18595 | 18600 | 18305 | 18320 | 18470 | -505 | -355 | 12162 | 19946 | 2300 | ||
| 1005 | 19010 | 18805 | 18805 | 18515 | 18550 | 18655 | -460 | -355 | 3194 | 7518 | 1222 | ||
| 1006 | 19190 | 19065 | 19065 | 18720 | 18760 | 18880 | -430 | -310 | 324 | 1954 | 56 | ||
| 1007 | 19365 | 19200 | 19220 | 18900 | 18900 | 19015 | -465 | -350 | 180 | 1436 | 56 | ||
| 1008 | 19600 | 19300 | 19410 | 19120 | 19125 | 19185 | -475 | -415 | 164 | 948 | 138 | ||
| 1009 | 19730 | 19510 | 19510 | 19210 | 19220 | 19410 | -510 | -320 | 68 | 636 | 20 | ||
| 1010 | 19875 | 19410 | 19760 | 19410 | 19450 | 19525 | -425 | -350 | 84 | 1686 | -2 | ||
| 1011 | 20150 | 19900 | 19900 | 19665 | 19690 | 19785 | -460 | -365 | 76 | 182 | 32 | ||
| 小计 | 275068 | 240988 | 7280 | ||||||||||
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。