| 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 | 0702 | 20100 | 20200 | 20200 | 20070 | 20090 | 20120 | -10 | 20 | 700 | 3310 | -400 | |
| 0703 | 19740 | 19890 | 19890 | 19730 | 19770 | 19790 | 30 | 50 | 2080 | 25010 | -516 | ||
| 0704 | 19490 | 19610 | 19650 | 19510 | 19570 | 19570 | 80 | 80 | 17562 | 40664 | -724 | ||
| 0705 | 19270 | 19420 | 19440 | 19310 | 19370 | 19360 | 100 | 90 | 7236 | 33528 | 148 | ||
| 0706 | 19040 | 19150 | 19210 | 19090 | 19120 | 19120 | 80 | 80 | 2596 | 22846 | 158 | ||
| 0707 | 18830 | 18990 | 19050 | 18860 | 18910 | 18900 | 80 | 70 | 1448 | 11146 | -4 | ||
| 0708 | 18640 | 18740 | 18740 | 18700 | 18720 | 18710 | 80 | 70 | 454 | 2014 | 0 | ||
| 0709 | 18540 | 18640 | 18640 | 18580 | 18640 | 18630 | 100 | 90 | 196 | 1530 | 20 | ||
| 0710 | 18450 | 18580 | 18580 | 18480 | 18480 | 18540 | 30 | 90 | 44 | 718 | 18 | ||
| 0711 | 18380 | 18520 | 18520 | 18430 | 18430 | 18470 | 50 | 90 | 50 | 708 | 20 | ||
| 0712 | 18290 | 18400 | 18450 | 18400 | 18450 | 18430 | 160 | 140 | 12 | 646 | 4 | ||
| 0801 | 18160 | 18460 | 18460 | 18250 | 18250 | 18380 | 90 | 220 | 26 | 52 | 8 | ||
| 小计 | 32404 | 142172 | -1268 | ||||||||||
|
| |||||||||||||
| 铜 | 0702 | 52950 | 52950 | 53690 | 52950 | 53370 | 53370 | 420 | 420 | 2840 | 3690 | -1810 | |
| 0703 | 51410 | 51830 | 52400 | 51830 | 52400 | 52120 | 990 | 710 | 4900 | 28534 | -824 | ||
| 0704 | 50290 | 50750 | 51400 | 50700 | 51360 | 51080 | 1070 | 790 | 41548 | 53820 | -210 | ||
| 0705 | 49800 | 50160 | 50940 | 50160 | 50900 | 50540 | 1100 | 740 | 8304 | 15796 | 1740 | ||
| 0706 | 49490 | 49700 | 50580 | 49700 | 50580 | 50150 | 1090 | 660 | 476 | 3552 | 64 | ||
| 0707 | 49230 | 49750 | 50200 | 49750 | 50200 | 49970 | 970 | 740 | 140 | 2068 | 36 | ||
| 0708 | 49000 | 49730 | 49900 | 49500 | 49900 | 49690 | 900 | 690 | 172 | 1576 | 48 | ||
| 0709 | 48920 | 49400 | 49690 | 49110 | 49650 | 49360 | 730 | 440 | 30 | 1306 | 6 | ||
| 0710 | 48910 | 49780 | 50500 | 49200 | 49250 | 49360 | 340 | 450 | 56 | 580 | 26 | ||
| 0711 | 63210 | 63210 | 63210 | 0 | 0 | 2 | 0 | ||||||
| 0712 | 48490 | 48800 | 48900 | 48800 | 48900 | 48850 | 410 | 360 | 4 | 192 | 0 | ||
| 0801 | 47930 | 48870 | 48870 | 48870 | 48870 | 48870 | 940 | 940 | 2 | 6 | 2 | ||
| 小计 | 58472 | 111122 | -922 | ||||||||||