| 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 | 0810 | 14635 | 13900 | 14140 | 13900 | 14140 | 13965 | -495 | -670 | 2520 | 14200 | -1350 | |
| 0811 | 14795 | 14055 | 14350 | 14055 | 14350 | 14120 | -445 | -675 | 9068 | 23494 | -2478 | ||
| 0812 | 14905 | 14155 | 14500 | 14155 | 14470 | 14265 | -435 | -640 | 106980 | 57346 | 3366 | ||
| 0901 | 15025 | 14270 | 14550 | 14270 | 14530 | 14355 | -495 | -670 | 36554 | 25608 | 6024 | ||
| 0902 | 15140 | 14380 | 14600 | 14380 | 14600 | 14455 | -540 | -685 | 5186 | 10170 | 1882 | ||
| 0903 | 15260 | 14495 | 15500 | 14495 | 14640 | 14560 | -620 | -700 | 4696 | 15786 | 378 | ||
| 0904 | 15345 | 14575 | 15600 | 14575 | 14705 | 14630 | -640 | -715 | 1566 | 3064 | 204 | ||
| 0905 | 15375 | 14655 | 14850 | 14605 | 14750 | 14705 | -625 | -670 | 720 | 800 | 354 | ||
| 0906 | 15500 | 14780 | 14945 | 14725 | 14830 | 14770 | -670 | -730 | 86 | 134 | 14 | ||
| 0907 | 15540 | 14920 | 14950 | 14760 | 14950 | 14805 | -590 | -735 | 336 | 334 | 80 | ||
| 0908 | 15720 | 14930 | 14930 | 14930 | 14930 | 14930 | -790 | -790 | 2 | 50 | 2 | ||
| 0909 | 16395 | 16500 | 16395 | 105 | 0 | 12 | 0 | ||||||
| 小计 | 167714 | 150998 | 8476 | ||||||||||
| 黄金 | 0810 | 191.04 | 191.00 | 191.04 | -0.04 | 0.00 | 18 | 0 | |||||
| 0811 | 197.00 | 196.21 | 196.31 | 190.10 | 192.10 | 193.13 | -4.90 | -3.87 | 62 | 4 | -2 | ||
| 0812 | 184.36 | 188.30 | 192.09 | 188.00 | 192.09 | 190.61 | 7.73 | 6.25 | 47838 | 25358 | 3638 | ||
| 0901 | 184.53 | 191.45 | 192.28 | 187.74 | 191.56 | 190.87 | 7.03 | 6.34 | 202 | 172 | 22 | ||
| 0902 | 182.47 | 188.00 | 191.59 | 188.00 | 191.59 | 190.45 | 9.12 | 7.98 | 682 | 612 | -50 | ||
| 0903 | 181.96 | 188.00 | 191.05 | 188.00 | 190.35 | 190.03 | 8.39 | 8.07 | 14 | 14 | -6 | ||
| 0904 | 185.75 | 189.43 | 191.00 | 189.43 | 191.00 | 190.40 | 5.25 | 4.65 | 12 | 8 | -8 | ||
| 0905 | 185.97 | 193.18 | 193.18 | 191.72 | 191.80 | 192.23 | 5.83 | 6.26 | 12 | 42 | 2 | ||
| 0906 | 188.60 | 190.00 | 193.06 | 190.00 | 192.90 | 191.82 | 4.30 | 3.22 | 1196 | 1744 | 342 | ||
| 0907 | 188.97 | 193.87 | 193.87 | 191.00 | 191.97 | 191.76 | 3.00 | 2.79 | 36 | 44 | -24 | ||
| 0908 | 185.50 | 192.78 | 194.34 | 190.11 | 191.63 | 192.03 | 6.13 | 6.53 | 40 | 4 | -6 | ||
| 0909 | 185.66 | 193.80 | 193.80 | 191.04 | 192.98 | 192.23 | 7.32 | 6.57 | 24 | 4 | -4 | ||
| 小计 | 50118 | 28024 | 3904 | ||||||||||
| 铜 | 0810 | 53820 | 51120 | 51120 | 51120 | 51120 | 51120 | -2700 | -2700 | 10 | 13220 | 0 | |
| 0811 | 52290 | 49670 | 49670 | 49670 | 49670 | 49670 | -2620 | -2620 | 82 | 41748 | -22 | ||
| 0812 | 51210 | 48640 | 48640 | 48640 | 48640 | 48640 | -2570 | -2570 | 706 | 101658 | -330 | ||
| 0901 | 50490 | 47960 | 47960 | 47960 | 47960 | 47960 | -2530 | -2530 | 340 | 27052 | -136 | ||
| 0902 | 50290 | 47770 | 47770 | 47770 | 47770 | 47770 | -2520 | -2520 | 20 | 8020 | -4 | ||
| 0903 | 50200 | 47690 | 47690 | 47690 | 47690 | 47690 | -2510 | -2510 | 4 | 5142 | -4 | ||
| 0904 | 49970 | 47470 | 47470 | 47470 | 47470 | 47470 | -2500 | -2500 | 14 | 3240 | -2 | ||
| 0905 | 50000 | 47500 | 47500 | 47500 | 47500 | 47500 | -2500 | -2500 | 36 | 2874 | 0 | ||
| 0906 | 50140 | 47630 | 47630 | 47630 | 47630 | 47630 | -2510 | -2510 | 2 | 1488 | -2 | ||
| 0907 | 50030 | 47520 | 47520 | 47520 | 47520 | 47520 | -2510 | -2510 | 4 | 578 | 0 | ||
| 0908 | 51340 | 52000 | 51340 | 660 | 0 | 180 | 0 | ||||||
| 0909 | 52260 | 52220 | 52260 | -40 | 0 | 28 | 0 | ||||||
| 小计 | 1218 | 205228 | -500 | ||||||||||
| 锌 | 0810 | 13680 | 12855 | 12855 | 12855 | 12855 | 12855 | -825 | -825 | 70 | 6630 | -70 | |
| 0811 | 13610 | 12790 | 12790 | 12790 | 12790 | 12790 | -820 | -820 | 504 | 26688 | -376 | ||
| 0812 | 13670 | 12845 | 12845 | 12845 | 12845 | 12845 | -825 | -825 | 5862 | 59102 | -3336 | ||
| 0901 | 13720 | 12895 | 12895 | 12895 | 12895 | 12895 | -825 | -825 | 2372 | 13262 | -1402 | ||
| 0902 | 13800 | 12970 | 12970 | 12970 | 12970 | 12970 | -830 | -830 | 44 | 812 | 8 | ||
| 0903 | 13850 | 13015 | 13015 | 13015 | 13015 | 13015 | -835 | -835 | 40 | 606 | -28 | ||
| 0904 | 13880 | 13045 | 13045 | 13045 | 13045 | 13045 | -835 | -835 | 2 | 420 | -2 | ||
| 0905 | 13935 | 13095 | 13095 | 13095 | 13095 | 13095 | -840 | -840 | 8 | 576 | -4 | ||
| 0906 | 14005 | 13160 | 13160 | 13160 | 13160 | 13160 | -845 | -845 | 10 | 176 | -2 | ||
| 0907 | 14100 | 13250 | 13250 | 13250 | 13250 | 13250 | -850 | -850 | 38 | 104 | 26 | ||
| 0908 | 14090 | 13240 | 13240 | 13240 | 13240 | 13240 | -850 | -850 | 6 | 16 | 4 | ||
| 0909 | 13140 | 12835 | 13090 | 12785 | 13000 | 12910 | -140 | -230 | 1080 | 568 | 86 | ||
| 小计 | 10036 | 108960 | -5096 | ||||||||||
注：
1、报价单位：铜、铝、锌为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌为5吨/手；黄金为1000克/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。