| 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 | 19330 | 19030 | 19130 | 18960 | 19130 | 19040 | -200 | -290 | 1260 | 14320 | 200 | |
| 0604 | 19510 | 19200 | 19300 | 19150 | 19290 | 19230 | -220 | -280 | 1302 | 17024 | -416 | ||
| 0605 | 19700 | 19330 | 19470 | 19300 | 19460 | 19370 | -240 | -330 | 35072 | 56362 | -3288 | ||
| 0606 | 19860 | 19420 | 19620 | 19420 | 19610 | 19520 | -250 | -340 | 24534 | 34424 | -196 | ||
| 0607 | 19990 | 19570 | 19740 | 19500 | 19710 | 19640 | -280 | -350 | 1654 | 12260 | -222 | ||
| 0608 | 20010 | 19680 | 19830 | 19610 | 19730 | 19720 | -280 | -290 | 1940 | 7772 | -568 | ||
| 0609 | 20070 | 19710 | 19910 | 19700 | 19870 | 19770 | -200 | -300 | 1352 | 7052 | -374 | ||
| 0610 | 20120 | 19720 | 20000 | 19720 | 19820 | 19840 | -300 | -280 | 6 | 2628 | 0 | ||
| 0611 | 20140 | 19700 | 19960 | 19700 | 19870 | 19800 | -270 | -340 | 328 | 3310 | 2 | ||
| 0612 | 22820 | 22530 | 22820 | -290 | 0 | 1082 | 0 | ||||||
| 0701 | 22690 | 22310 | 22690 | -380 | 0 | 240 | 0 | ||||||
| 小计 | 67448 | 156474 | -4862 | ||||||||||
|
| |||||||||||||
| 铜 | 0603 | 47620 | 46780 | 47150 | 46780 | 47010 | 46910 | -610 | -710 | 940 | 8700 | -320 | |
| 0604 | 47210 | 46350 | 46600 | 46250 | 46570 | 46380 | -640 | -830 | 3200 | 16924 | -930 | ||
| 0605 | 46750 | 45910 | 46130 | 45700 | 46040 | 45920 | -710 | -830 | 39216 | 42036 | -316 | ||
| 0606 | 46250 | 45700 | 45740 | 45280 | 45650 | 45500 | -600 | -750 | 6046 | 11536 | -104 | ||
| 0607 | 45760 | 45000 | 45220 | 44720 | 45150 | 45070 | -610 | -690 | 632 | 2694 | 230 | ||
| 0608 | 45210 | 44300 | 44880 | 44210 | 44700 | 44670 | -510 | -540 | 392 | 2920 | 150 | ||
| 0609 | 44600 | 43700 | 44350 | 43700 | 44340 | 44030 | -260 | -570 | 56 | 2046 | 18 | ||
| 0610 | 44180 | 43500 | 43580 | 43500 | 43510 | 43540 | -670 | -640 | 22 | 1064 | 0 | ||
| 0611 | 43750 | 43000 | 43200 | 42790 | 43200 | 42920 | -550 | -830 | 38 | 992 | -22 | ||
| 0612 | 43220 | 42400 | 42800 | 42400 | 42800 | 42560 | -420 | -660 | 28 | 1134 | 0 | ||
| 0701 | 43010 | 41390 | 42420 | 41390 | 42420 | 42100 | -590 | -910 | 10 | 268 | 6 | ||
| 0702 | 42530 | 41580 | 41950 | 41580 | 41950 | 41860 | -580 | -670 | 16 | 250 | 4 | ||
| 小计 | 50596 | 90564 | -1284 | ||||||||||