| 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 | 0811 | 13470 | 13300 | 13640 | 13300 | 13620 | 13540 | 150 | 70 | 1310 | 8420 | -90 | |
| 0812 | 13540 | 13350 | 13735 | 13300 | 13705 | 13520 | 165 | -20 | 4776 | 20450 | -1316 | ||
| 0901 | 13590 | 13450 | 13780 | 13310 | 13745 | 13595 | 155 | 5 | 232516 | 88614 | -8642 | ||
| 0902 | 13675 | 13500 | 13820 | 13400 | 13775 | 13655 | 100 | -20 | 16412 | 28566 | 1186 | ||
| 0903 | 13760 | 13515 | 13875 | 13500 | 13820 | 13720 | 60 | -40 | 7632 | 26588 | 1250 | ||
| 0904 | 13795 | 13650 | 13920 | 13570 | 13860 | 13805 | 65 | 10 | 4164 | 9056 | 1402 | ||
| 0905 | 13825 | 13650 | 13975 | 13620 | 13915 | 13840 | 90 | 15 | 5102 | 6884 | -122 | ||
| 0906 | 13930 | 13660 | 14085 | 13650 | 14030 | 13975 | 100 | 45 | 1598 | 1940 | 236 | ||
| 0907 | 14010 | 13925 | 14125 | 13840 | 14100 | 13985 | 90 | -25 | 142 | 996 | 52 | ||
| 0908 | 14115 | 13875 | 14185 | 13870 | 14185 | 14025 | 70 | -90 | 26 | 236 | 0 | ||
| 0909 | 14160 | 14000 | 14250 | 14000 | 14250 | 14100 | 90 | -60 | 26 | 98 | 2 | ||
| 0910 | 14275 | 14100 | 14280 | 14100 | 14250 | 14205 | -25 | -70 | 16 | 106 | 2 | ||
| 小计 | 273720 | 191954 | -6040 | ||||||||||
| 黄金 | 0811 | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 6 | 0 | |||||
| 0812 | 163.48 | 161.11 | 164.62 | 160.30 | 164.00 | 162.57 | 0.52 | -0.91 | 2000 | 3372 | -504 | ||
| 0901 | 162.18 | 159.99 | 164.90 | 155.50 | 161.22 | 159.49 | -0.96 | -2.69 | 482 | 1264 | 12 | ||
| 0902 | 160.27 | 157.06 | 160.10 | 153.44 | 160.10 | 158.05 | -0.17 | -2.22 | 16 | 172 | -4 | ||
| 0903 | 160.40 | 156.80 | 158.60 | 156.80 | 158.20 | 157.64 | -2.20 | -2.76 | 20 | 56 | 4 | ||
| 0904 | 167.03 | 166.49 | 167.03 | -0.54 | 0.00 | 24 | 0 | ||||||
| 0905 | 160.31 | 157.55 | 159.51 | 156.60 | 159.50 | 158.29 | -0.81 | -2.02 | 38 | 82 | -4 | ||
| 0906 | 160.04 | 156.81 | 159.75 | 156.01 | 159.70 | 157.97 | -0.34 | -2.07 | 56130 | 64268 | 2040 | ||
| 0907 | 160.64 | 159.99 | 165.67 | 157.20 | 160.62 | 159.18 | -0.02 | -1.46 | 30 | 44 | -2 | ||
| 0908 | 156.90 | 158.61 | 161.17 | 158.49 | 161.17 | 159.66 | 4.27 | 2.76 | 14 | 82 | 0 | ||
| 0909 | 160.33 | 158.05 | 160.08 | 156.18 | 159.34 | 157.57 | -0.99 | -2.76 | 30 | 374 | 0 | ||
| 小计 | 58760 | 69744 | 1542 | ||||||||||
| 铜 | 0811 | 32170 | 30580 | 31400 | 30560 | 31300 | 30850 | -870 | -1320 | 4170 | 7080 | -1180 | |
| 0812 | 31800 | 30260 | 30890 | 30210 | 30560 | 30410 | -1240 | -1390 | 6020 | 17796 | -1186 | ||
| 0901 | 31100 | 29540 | 30330 | 29540 | 29780 | 29810 | -1320 | -1290 | 193442 | 93806 | 1944 | ||
| 0902 | 30760 | 29280 | 29950 | 29220 | 29420 | 29450 | -1340 | -1310 | 38334 | 32780 | 2290 | ||
| 0903 | 30750 | 29210 | 30000 | 29210 | 29350 | 29380 | -1400 | -1370 | 6884 | 12648 | 1026 | ||
| 0904 | 30720 | 29400 | 29780 | 29180 | 29400 | 29320 | -1320 | -1400 | 1910 | 6702 | 536 | ||
| 0905 | 30670 | 29130 | 29880 | 29130 | 29390 | 29260 | -1280 | -1410 | 1792 | 4918 | 410 | ||
| 0906 | 30640 | 29410 | 29880 | 29410 | 29410 | 29460 | -1230 | -1180 | 792 | 3062 | 138 | ||
| 0907 | 30700 | 29470 | 29800 | 29470 | 29470 | 29500 | -1230 | -1200 | 250 | 1480 | 96 | ||
| 0908 | 38920 | 38920 | 38920 | 0 | 0 | 66 | 0 | ||||||
| 0909 | 45740 | 45740 | 45740 | 0 | 0 | 28 | 0 | ||||||
| 0910 | 38360 | 36440 | 36440 | 36440 | 36440 | 36440 | -1920 | -1920 | 2 | 18 | -2 | ||
| 小计 | 253596 | 180384 | 4072 | ||||||||||
| 锌 | 0811 | 9160 | 8865 | 9190 | 8850 | 9145 | 9115 | -15 | -45 | 1170 | 6700 | -430 | |
| 0812 | 9185 | 8815 | 9250 | 8815 | 9230 | 9105 | 45 | -80 | 2144 | 14790 | -700 | ||
| 0901 | 9295 | 8965 | 9350 | 8965 | 9300 | 9180 | 5 | -115 | 133378 | 59708 | -300 | ||
| 0902 | 9375 | 9065 | 9500 | 9000 | 9390 | 9270 | 15 | -105 | 18960 | 20414 | 3724 | ||
| 0903 | 9455 | 9125 | 9605 | 9125 | 9495 | 9390 | 40 | -65 | 1836 | 5248 | 252 | ||
| 0904 | 9580 | 9300 | 9600 | 9300 | 9560 | 9450 | -20 | -130 | 150 | 1606 | 6 | ||
| 0905 | 9690 | 9400 | 9730 | 9400 | 9700 | 9550 | 10 | -140 | 238 | 3104 | 60 | ||
| 0906 | 9800 | 9555 | 9995 | 9555 | 9800 | 9800 | 0 | 0 | 238 | 1964 | 84 | ||
| 0907 | 9880 | 9670 | 9900 | 9670 | 9900 | 9835 | 20 | -45 | 84 | 928 | -16 | ||
| 0908 | 10000 | 9610 | 9800 | 9610 | 9800 | 9705 | -200 | -295 | 4 | 46 | 0 | ||
| 0909 | 10025 | 9900 | 10100 | 9870 | 10100 | 10005 | 75 | -20 | 20 | 260 | 6 | ||
| 0910 | 10375 | 9960 | 10155 | 9960 | 10155 | 10055 | -220 | -320 | 4 | 80 | 0 | ||
| 小计 | 158226 | 114848 | 2686 | ||||||||||
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。