| 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 | 20120 | 20050 | 20060 | 19850 | 19850 | 19970 | -270 | -150 | 1470 | 3010 | -300 | |
| 0703 | 19790 | 19730 | 19790 | 19720 | 19760 | 19740 | -30 | -50 | 2302 | 24656 | -354 | ||
| 0704 | 19570 | 19580 | 19600 | 19500 | 19530 | 19530 | -40 | -40 | 14278 | 40332 | -332 | ||
| 0705 | 19360 | 19400 | 19410 | 19260 | 19360 | 19330 | 0 | -30 | 7256 | 34670 | 1142 | ||
| 0706 | 19120 | 19150 | 19150 | 19050 | 19120 | 19110 | 0 | -10 | 3512 | 22938 | 92 | ||
| 0707 | 18900 | 18960 | 18960 | 18860 | 18930 | 18910 | 30 | 10 | 750 | 11160 | 14 | ||
| 0708 | 18710 | 18700 | 18730 | 18700 | 18730 | 18700 | 20 | -10 | 348 | 2014 | 0 | ||
| 0709 | 18630 | 18670 | 18670 | 18520 | 18520 | 18590 | -110 | -40 | 4 | 1530 | 0 | ||
| 0710 | 18540 | 18570 | 18570 | 18470 | 18530 | 18510 | -10 | -30 | 16 | 714 | -4 | ||
| 0711 | 18470 | 18430 | 18470 | -40 | 0 | 708 | 0 | ||||||
| 0712 | 18430 | 18430 | 18450 | 18340 | 18450 | 18410 | 20 | -20 | 84 | 652 | 6 | ||
| 0801 | 18380 | 18250 | 18380 | -130 | 0 | 52 | 0 | ||||||
| 小计 | 30020 | 142436 | 264 | ||||||||||
|
| |||||||||||||
| 铜 | 0702 | 53370 | 54800 | 54800 | 53660 | 54150 | 53830 | 780 | 460 | 1680 | 2950 | -740 | |
| 0703 | 52120 | 53000 | 53680 | 52850 | 53680 | 53320 | 1560 | 1200 | 5202 | 27658 | -876 | ||
| 0704 | 51080 | 52160 | 52720 | 51860 | 52700 | 52370 | 1620 | 1290 | 56280 | 51692 | -2128 | ||
| 0705 | 50540 | 51750 | 52200 | 51330 | 52180 | 51840 | 1640 | 1300 | 10406 | 16404 | 608 | ||
| 0706 | 50150 | 51280 | 51870 | 51050 | 51800 | 51460 | 1650 | 1310 | 1152 | 3826 | 274 | ||
| 0707 | 49970 | 50850 | 51630 | 50800 | 51550 | 51340 | 1580 | 1370 | 234 | 2106 | 38 | ||
| 0708 | 49690 | 50200 | 51300 | 50200 | 51300 | 51150 | 1610 | 1460 | 170 | 1640 | 64 | ||
| 0709 | 49360 | 50620 | 51140 | 50620 | 51140 | 50770 | 1780 | 1410 | 32 | 1286 | -20 | ||
| 0710 | 49360 | 50500 | 50990 | 50300 | 50800 | 50490 | 1440 | 1130 | 100 | 540 | -40 | ||
| 0711 | 63210 | 63210 | 63210 | 0 | 0 | 2 | 0 | ||||||
| 0712 | 48850 | 49770 | 50500 | 49510 | 50500 | 50120 | 1650 | 1270 | 40 | 190 | -2 | ||
| 0801 | 48870 | 49500 | 50200 | 49500 | 50200 | 49850 | 1330 | 980 | 20 | 20 | 14 | ||
| 小计 | 75316 | 108314 | -2808 | ||||||||||