| 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 | 0711 | 18460 | 18330 | 18330 | 18180 | 18180 | 18230 | -280 | -230 | 620 | 8680 | -310 | |
| 0712 | 18640 | 18420 | 18540 | 18350 | 18370 | 18410 | -270 | -230 | 1560 | 23868 | -242 | ||
| 0801 | 18810 | 18620 | 18710 | 18500 | 18560 | 18600 | -250 | -210 | 19756 | 38680 | -2010 | ||
| 0802 | 18870 | 18660 | 18760 | 18590 | 18660 | 18670 | -210 | -200 | 4902 | 21350 | -1172 | ||
| 0803 | 18890 | 18450 | 18790 | 18450 | 18700 | 18700 | -190 | -190 | 1724 | 15926 | -156 | ||
| 0804 | 18910 | 18800 | 18820 | 18660 | 18700 | 18730 | -210 | -180 | 480 | 12634 | -192 | ||
| 0805 | 18915 | 18800 | 18820 | 18660 | 18740 | 18730 | -175 | -185 | 312 | 8964 | 8 | ||
| 0806 | 18895 | 18840 | 18840 | 18650 | 18680 | 18690 | -215 | -205 | 234 | 5246 | 12 | ||
| 0807 | 18880 | 18620 | 18790 | 18620 | 18700 | 18730 | -180 | -150 | 86 | 1944 | 10 | ||
| 0808 | 18875 | 18700 | 18700 | 18680 | 18700 | 18695 | -175 | -180 | 36 | 786 | -4 | ||
| 0809 | 18885 | 18720 | 18730 | 18620 | 18620 | 18700 | -265 | -185 | 22 | 194 | 14 | ||
| 0810 | 18845 | 18680 | 18800 | 18680 | 18730 | 18765 | -115 | -80 | 186 | 120 | 100 | ||
| 小计 | 29918 | 138392 | -3942 | ||||||||||
| 铜 | 0711 | 63510 | 62300 | 62380 | 62000 | 62050 | 62160 | -1460 | -1350 | 1340 | 7160 | -430 | |
| 0712 | 63670 | 62000 | 62450 | 61830 | 62000 | 62120 | -1670 | -1550 | 5014 | 19276 | -1094 | ||
| 0801 | 63620 | 62080 | 62480 | 61810 | 61890 | 62080 | -1730 | -1540 | 110430 | 85958 | 3788 | ||
| 0802 | 63580 | 62200 | 62450 | 61880 | 61900 | 62100 | -1680 | -1480 | 14402 | 22382 | 3982 | ||
| 0803 | 63510 | 62300 | 62600 | 61950 | 62100 | 62150 | -1410 | -1360 | 1686 | 3760 | 402 | ||
| 0804 | 63650 | 62010 | 62500 | 62010 | 62250 | 62240 | -1400 | -1410 | 802 | 2106 | 452 | ||
| 0805 | 63490 | 62200 | 62500 | 62050 | 62250 | 62290 | -1240 | -1200 | 336 | 1160 | 196 | ||
| 0806 | 63500 | 62060 | 62350 | 62060 | 62230 | 62230 | -1270 | -1270 | 240 | 832 | 208 | ||
| 0807 | 63610 | 62350 | 62350 | 62200 | 62250 | 62290 | -1360 | -1320 | 78 | 818 | 50 | ||
| 0808 | 63480 | 62350 | 62460 | 62000 | 62250 | 62180 | -1230 | -1300 | 192 | 596 | 42 | ||
| 0809 | 63550 | 62140 | 62300 | 62140 | 62300 | 62230 | -1250 | -1320 | 64 | 120 | 58 | ||
| 0810 | 63470 | 62260 | 62300 | 61930 | 62280 | 62050 | -1190 | -1420 | 92 | 280 | 46 | ||
| 小计 | 134676 | 144448 | 7700 | ||||||||||
| 锌 | 0711 | 23775 | 23160 | 23210 | 22960 | 22965 | 23090 | -810 | -685 | 1110 | 11630 | -630 | |
| 0712 | 23430 | 22850 | 22985 | 22505 | 22510 | 22680 | -920 | -750 | 1854 | 14920 | -538 | ||
| 0801 | 23420 | 22900 | 22950 | 22480 | 22480 | 22675 | -940 | -745 | 134994 | 72454 | 2948 | ||
| 0802 | 23385 | 22920 | 22920 | 22445 | 22445 | 22635 | -940 | -750 | 5478 | 9884 | 1042 | ||
| 0803 | 23365 | 22855 | 22855 | 22440 | 22440 | 22680 | -925 | -685 | 722 | 1800 | 338 | ||
| 0804 | 23350 | 22720 | 22720 | 22460 | 22460 | 22605 | -890 | -745 | 36 | 176 | 22 | ||
| 0805 | 23425 | 22800 | 22900 | 22485 | 22485 | 22660 | -940 | -765 | 242 | 722 | 32 | ||
| 0806 | 23390 | 22730 | 22730 | 22450 | 22450 | 22665 | -940 | -725 | 12 | 128 | 0 | ||
| 0807 | 23365 | 22735 | 22735 | 22445 | 22445 | 22580 | -920 | -785 | 18 | 324 | 0 | ||
| 0808 | 23335 | 22700 | 22700 | 22500 | 22500 | 22565 | -835 | -770 | 10 | 150 | -4 | ||
| 0809 | 25405 | 25405 | 25405 | 0 | 0 | 2 | 0 | ||||||
| 0810 | 23200 | 22355 | 22355 | 22355 | 22355 | 22355 | -845 | -845 | 2 | 10 | 0 | ||
| 小计 | 144478 | 112200 | |||||||||||
注：１、单位 价格:元/吨; 成交量, 持仓量, 持仓变化: 手(按双边计算)。 ２、交易单位 阴极铜, 铝, 锌, 10吨/手。 ３、涨跌1=收盘价-前结算价, 涨跌2=结算价-前结算价。 |