| 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 | 19160 | 19120 | 19170 | 19080 | 19080 | 19130 | -80 | -30 | 1910 | 12890 | -660 | |
| 0604 | 19320 | 19350 | 19350 | 19170 | 19210 | 19240 | -110 | -80 | 912 | 15412 | -82 | ||
| 0605 | 19430 | 19470 | 19490 | 19270 | 19300 | 19340 | -130 | -90 | 22638 | 52474 | -724 | ||
| 0606 | 19570 | 19590 | 19630 | 19350 | 19400 | 19450 | -170 | -120 | 37236 | 41232 | 3304 | ||
| 0607 | 19690 | 19810 | 19810 | 19450 | 19450 | 19530 | -240 | -160 | 2754 | 13186 | 728 | ||
| 0608 | 19750 | 19680 | 19690 | 19560 | 19580 | 19620 | -170 | -130 | 396 | 7868 | 96 | ||
| 0609 | 19820 | 19670 | 19770 | 19550 | 19580 | 19710 | -240 | -110 | 318 | 6960 | -50 | ||
| 0610 | 19880 | 19710 | 19880 | 19670 | 19670 | 19860 | -210 | -20 | 84 | 2628 | 0 | ||
| 0611 | 19880 | 19730 | 19850 | 19720 | 19760 | 19760 | -120 | -120 | 112 | 3256 | -22 | ||
| 0612 | 22820 | 22530 | 22820 | -290 | 0 | 1082 | 0 | ||||||
| 0701 | 22690 | 22310 | 22690 | -380 | 0 | 240 | 0 | ||||||
| 小计 | 66360 | 157228 | 2590 | ||||||||||
|
| |||||||||||||
| 铜 | 0603 | 47120 | 47060 | 47250 | 46810 | 46880 | 47090 | -240 | -30 | 1470 | 7730 | -250 | |
| 0604 | 46380 | 46800 | 46800 | 46070 | 46070 | 46500 | -310 | 120 | 2890 | 16662 | 350 | ||
| 0605 | 45900 | 46150 | 46200 | 45470 | 45480 | 45860 | -420 | -40 | 49016 | 48450 | 2862 | ||
| 0606 | 45410 | 45630 | 45700 | 44920 | 44940 | 45320 | -470 | -90 | 8366 | 13380 | 676 | ||
| 0607 | 44880 | 45000 | 45160 | 44500 | 44500 | 44760 | -380 | -120 | 236 | 2674 | -8 | ||
| 0608 | 44550 | 44450 | 44550 | 44000 | 44000 | 44210 | -550 | -340 | 312 | 2940 | -14 | ||
| 0609 | 43950 | 44380 | 44390 | 43640 | 43640 | 43860 | -310 | -90 | 230 | 2062 | 10 | ||
| 0610 | 43470 | 43440 | 43510 | 43000 | 43000 | 43170 | -470 | -300 | 122 | 1664 | -12 | ||
| 0611 | 43140 | 42950 | 42970 | 42770 | 42770 | 42850 | -370 | -290 | 14 | 994 | 2 | ||
| 0612 | 42710 | 42520 | 42700 | 42330 | 42330 | 42670 | -380 | -40 | 222 | 1334 | 198 | ||
| 0701 | 42280 | 41920 | 41920 | 41920 | 41920 | 41920 | -360 | -360 | 50 | 274 | 0 | ||
| 0702 | 41850 | 42000 | 42000 | 41770 | 41770 | 41860 | -80 | 10 | 8 | 252 | 2 | ||
| 小计 | 62936 | 98416 | 3816 | ||||||||||