| 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 | 0603 | 18950 | 19100 | 19200 | 19100 | 19170 | 19160 | 220 | 210 | 1060 | 13550 | -340 | |
| 0604 | 19120 | 19200 | 19370 | 19200 | 19300 | 19320 | 180 | 200 | 2848 | 15494 | -940 | ||
| 0605 | 19240 | 19350 | 19500 | 19300 | 19430 | 19430 | 190 | 190 | 32968 | 53198 | -2142 | ||
| 0606 | 19380 | 19520 | 19660 | 19410 | 19570 | 19570 | 190 | 190 | 44492 | 37928 | 2252 | ||
| 0607 | 19490 | 19590 | 19760 | 19560 | 19660 | 19690 | 170 | 200 | 2114 | 12458 | 478 | ||
| 0608 | 19580 | 19720 | 19820 | 19680 | 19680 | 19750 | 100 | 170 | 240 | 7772 | 18 | ||
| 0609 | 19590 | 19920 | 19920 | 19680 | 19770 | 19820 | 180 | 230 | 60 | 7010 | -40 | ||
| 0610 | 19670 | 19950 | 19950 | 19810 | 19810 | 19880 | 140 | 210 | 4 | 2628 | 0 | ||
| 0611 | 19700 | 19880 | 19890 | 19880 | 19890 | 19880 | 190 | 180 | 50 | 3278 | -30 | ||
| 0612 | 22820 | 22530 | 22820 | -290 | 0 | 1082 | 0 | ||||||
| 0701 | 22690 | 22310 | 22690 | -380 | 0 | 240 | 0 | ||||||
| 小计 | 83836 | 154638 | -744 | ||||||||||
|
| |||||||||||||
| 铜 | 0603 | 46800 | 47100 | 47250 | 47050 | 47110 | 47120 | 310 | 320 | 1260 | 7980 | -370 | |
| 0604 | 46150 | 46140 | 46580 | 46080 | 46570 | 46380 | 420 | 230 | 2122 | 16312 | -462 | ||
| 0605 | 45600 | 45550 | 46120 | 45480 | 45980 | 45900 | 380 | 300 | 50546 | 45588 | 3692 | ||
| 0606 | 45150 | 45030 | 45650 | 45000 | 45510 | 45410 | 360 | 260 | 7786 | 12704 | 1050 | ||
| 0607 | 44640 | 44560 | 45060 | 44560 | 45000 | 44880 | 360 | 240 | 192 | 2682 | -12 | ||
| 0608 | 44330 | 44300 | 44620 | 44300 | 44510 | 44550 | 180 | 220 | 154 | 2954 | 36 | ||
| 0609 | 43960 | 43850 | 44040 | 43850 | 44040 | 43950 | 80 | -10 | 12 | 2052 | 2 | ||
| 0610 | 43300 | 42690 | 43600 | 42690 | 43380 | 43470 | 80 | 170 | 736 | 1676 | 612 | ||
| 0611 | 42920 | 43200 | 43200 | 43080 | 43080 | 43140 | 160 | 220 | 4 | 992 | 0 | ||
| 0612 | 42560 | 42760 | 42760 | 42630 | 42630 | 42710 | 70 | 150 | 6 | 1136 | 2 | ||
| 0701 | 42100 | 42200 | 42400 | 42200 | 42200 | 42280 | 100 | 180 | 14 | 274 | 6 | ||
| 0702 | 41600 | 41850 | 41850 | 41850 | 41850 | 41850 | 250 | 250 | 4 | 250 | 2 | ||
| 小计 | 62836 | 94600 | 4558 | ||||||||||