| 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 | 15675 | 15800 | 15820 | 15670 | 15770 | 15750 | 95 | 75 | 2160 | 22020 | -190 | |
| 1001 | 15790 | 15830 | 15950 | 15770 | 15910 | 15860 | 120 | 70 | 3350 | 34840 | -908 | ||
| 1002 | 15905 | 15980 | 16100 | 15850 | 16060 | 16005 | 155 | 100 | 11906 | 57062 | -1092 | ||
| 1003 | 16070 | 16150 | 16275 | 15995 | 16230 | 16160 | 160 | 90 | 198672 | 110108 | 16328 | ||
| 1004 | 16160 | 16200 | 16360 | 16100 | 16310 | 16250 | 150 | 90 | 11428 | 28980 | 1354 | ||
| 1005 | 16235 | 16325 | 16450 | 16130 | 16370 | 16330 | 135 | 95 | 3082 | 16926 | -18 | ||
| 1006 | 16300 | 16385 | 16500 | 16295 | 16455 | 16415 | 155 | 115 | 852 | 9688 | -26 | ||
| 1007 | 16420 | 16600 | 16600 | 16430 | 16510 | 16510 | 90 | 90 | 294 | 4248 | -108 | ||
| 1008 | 16525 | 16660 | 16700 | 16530 | 16590 | 16610 | 65 | 85 | 222 | 1914 | -2 | ||
| 1009 | 16600 | 16700 | 16700 | 16600 | 16600 | 16610 | 0 | 10 | 28 | 1728 | 0 | ||
| 1010 | 16725 | 16725 | 16725 | 0 | 0 | 992 | 0 | ||||||
| 1011 | 16860 | 16860 | 16900 | 16800 | 16900 | 16880 | 40 | 20 | 14 | 296 | -4 | ||
| 小计 | 232008 | 288802 | 15334 | ||||||||||
| 黄金 | 0912 | 252.00 | 252.00 | 252.00 | 0.00 | 0.00 | 456 | 0 | |||||
| 1001 | 249.20 | 250.40 | 250.40 | 248.98 | 249.20 | 249.42 | 0.00 | 0.22 | 40 | 116 | -16 | ||
| 1002 | 249.08 | 249.76 | 250.25 | 247.03 | 249.14 | 248.10 | 0.06 | -0.98 | 56 | 136 | 12 | ||
| 1003 | 249.73 | 250.99 | 251.00 | 248.10 | 249.62 | 249.67 | -0.11 | -0.06 | 140 | 94 | 6 | ||
| 1004 | 249.24 | 248.89 | 249.46 | 248.89 | 249.46 | 249.27 | 0.22 | 0.03 | 6 | 36 | -2 | ||
| 1005 | 249.20 | 250.02 | 250.51 | 247.57 | 248.82 | 249.61 | -0.38 | 0.41 | 116 | 110 | 0 | ||
| 1006 | 249.53 | 249.61 | 250.40 | 248.11 | 249.27 | 249.49 | -0.26 | -0.04 | 58438 | 73682 | 1936 | ||
| 1007 | 249.59 | 249.06 | 249.06 | 249.06 | 249.06 | 249.06 | -0.53 | -0.53 | 4 | 60 | 4 | ||
| 1008 | 250.15 | 249.61 | 249.61 | -0.54 | -0.54 | 32 | 0 | ||||||
| 1009 | 250.27 | 251.00 | 251.00 | 248.76 | 249.12 | 249.72 | -1.15 | -0.55 | 38 | 68 | -16 | ||
| 1010 | 251.20 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -2.20 | -2.20 | 2 | 98 | 0 | ||
| 1011 | 250.35 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -2.25 | -2.25 | 2 | 28 | 0 | ||
| 小计 | 58842 | 74916 | 1924 | ||||||||||
| 铜 | 0912 | 54530 | 54050 | 54410 | 53330 | 53900 | 53790 | -630 | -740 | 4080 | 12330 | -1490 | |
| 1001 | 54700 | 54590 | 54590 | 53520 | 54050 | 53970 | -650 | -730 | 5380 | 27780 | -1866 | ||
| 1002 | 54770 | 54240 | 54670 | 53530 | 54120 | 53970 | -650 | -800 | 13158 | 43970 | -5440 | ||
| 1003 | 54910 | 54620 | 54750 | 53480 | 54130 | 54070 | -780 | -840 | 361578 | 168706 | -12352 | ||
| 1004 | 54960 | 54610 | 54800 | 53520 | 54160 | 54100 | -800 | -860 | 37246 | 38134 | 4652 | ||
| 1005 | 55080 | 54680 | 54910 | 53600 | 54220 | 54210 | -860 | -870 | 7584 | 18368 | 1676 | ||
| 1006 | 55240 | 55030 | 55100 | 53710 | 54190 | 54160 | -1050 | -1080 | 962 | 5774 | 214 | ||
| 1007 | 55330 | 55200 | 55530 | 53810 | 54430 | 54160 | -900 | -1170 | 554 | 3754 | 14 | ||
| 1008 | 55490 | 55240 | 55240 | 53900 | 54300 | 54350 | -1190 | -1140 | 404 | 2538 | 12 | ||
| 1009 | 55640 | 55300 | 55300 | 54080 | 54600 | 54420 | -1040 | -1220 | 572 | 1452 | 216 | ||
| 1010 | 55620 | 54890 | 55830 | 53500 | 54600 | 54710 | -1020 | -910 | 386 | 1438 | 160 | ||
| 1011 | 55590 | 55300 | 55440 | 54130 | 54700 | 54640 | -890 | -950 | 244 | 704 | 44 | ||
| 小计 | 432148 | 324948 | -14160 | ||||||||||
| 锌 | 0912 | 17840 | 17930 | 17930 | 17620 | 17750 | 17735 | -90 | -105 | 380 | 11290 | -10 | |
| 1001 | 17955 | 17930 | 18020 | 17675 | 17810 | 17830 | -145 | -125 | 1584 | 13166 | -668 | ||
| 1002 | 18095 | 18000 | 18145 | 17765 | 17975 | 17950 | -120 | -145 | 12598 | 30274 | -3346 | ||
| 1003 | 18280 | 18190 | 18320 | 17910 | 18155 | 18130 | -125 | -150 | 276056 | 139614 | -8314 | ||
| 1004 | 18470 | 18350 | 18500 | 18100 | 18350 | 18315 | -120 | -155 | 12962 | 22502 | 2556 | ||
| 1005 | 18655 | 18500 | 18700 | 18300 | 18545 | 18455 | -110 | -200 | 5460 | 9058 | 1540 | ||
| 1006 | 18880 | 18700 | 18895 | 18500 | 18715 | 18715 | -165 | -165 | 436 | 2178 | 224 | ||
| 1007 | 19015 | 18930 | 19010 | 18750 | 18880 | 18900 | -135 | -115 | 76 | 1432 | -4 | ||
| 1008 | 19185 | 19270 | 19270 | 18800 | 18920 | 18940 | -265 | -245 | 352 | 988 | 40 | ||
| 1009 | 19410 | 19300 | 19350 | 19135 | 19200 | 19250 | -210 | -160 | 64 | 636 | 0 | ||
| 1010 | 19525 | 19460 | 19570 | 19270 | 19340 | 19440 | -185 | -85 | 94 | 1702 | 16 | ||
| 1011 | 19785 | 19835 | 19835 | 19415 | 19570 | 19540 | -215 | -245 | 68 | 194 | 12 | ||
| 小计 | 310130 | 233034 | -7954 | ||||||||||
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。