| 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 | 0905 | 12815 | 12800 | 12900 | 12800 | 12850 | 12855 | 35 | 40 | 2270 | 15540 | -660 | |
| 0906 | 12730 | 12750 | 12850 | 12740 | 12790 | 12795 | 60 | 65 | 2762 | 52838 | -1728 | ||
| 0907 | 12725 | 12715 | 12840 | 12690 | 12790 | 12785 | 65 | 60 | 12418 | 78078 | -2900 | ||
| 0908 | 12760 | 12760 | 12875 | 12720 | 12850 | 12825 | 90 | 65 | 77598 | 89788 | -510 | ||
| 0909 | 12790 | 12790 | 12900 | 12750 | 12890 | 12865 | 100 | 75 | 6638 | 33116 | -994 | ||
| 0910 | 12820 | 12820 | 12940 | 12810 | 12920 | 12910 | 100 | 90 | 1362 | 12908 | 326 | ||
| 0911 | 12855 | 12940 | 12990 | 12910 | 12925 | 12940 | 70 | 85 | 316 | 6626 | -16 | ||
| 0912 | 12920 | 12895 | 13040 | 12895 | 13040 | 12955 | 120 | 35 | 916 | 4054 | 666 | ||
| 1001 | 12960 | 13090 | 13090 | 12950 | 13050 | 13005 | 90 | 45 | 56 | 658 | -6 | ||
| 1002 | 13050 | 13130 | 13130 | 13130 | 13130 | 13130 | 80 | 80 | 6 | 466 | 0 | ||
| 1003 | 13070 | 13130 | 13175 | 13130 | 13175 | 13160 | 105 | 90 | 6 | 1024 | 4 | ||
| 1004 | 13175 | 13215 | 13215 | 13190 | 13190 | 13205 | 15 | 30 | 8 | 108 | 2 | ||
| 小计 | 104356 | 295204 | -5816 | ||||||||||
| 黄金 | 0905 | 198.00 | 198.00 | 198.00 | 0.00 | 0.00 | 60 | 0 | |||||
| 0906 | 199.59 | 198.10 | 199.85 | 197.89 | 198.80 | 198.63 | -0.79 | -0.96 | 518 | 3208 | -226 | ||
| 0907 | 199.50 | 198.73 | 198.79 | 198.73 | 198.77 | 198.76 | -0.73 | -0.74 | 34 | 188 | 14 | ||
| 0908 | 199.68 | 198.43 | 199.12 | 197.49 | 198.34 | 198.25 | -1.34 | -1.43 | 78 | 166 | -14 | ||
| 0909 | 199.80 | 198.45 | 199.22 | 198.07 | 199.22 | 198.36 | -0.58 | -1.44 | 18 | 296 | -12 | ||
| 0910 | 199.77 | 199.51 | 199.77 | -0.26 | 0.00 | 22 | 0 | ||||||
| 0911 | 199.08 | 199.40 | 199.08 | 0.32 | 0.00 | 124 | 0 | ||||||
| 0912 | 199.56 | 198.06 | 199.28 | 197.88 | 198.99 | 198.58 | -0.57 | -0.98 | 16660 | 31702 | -318 | ||
| 1001 | 199.27 | 199.95 | 199.27 | 0.68 | 0.00 | 10 | 0 | ||||||
| 1002 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1003 | 197.43 | 198.49 | 198.49 | 1.06 | 1.06 | 2 | 0 | ||||||
| 1004 | 196.86 | 196.86 | 196.86 | 0.00 | 0.00 | 2 | 0 | ||||||
| 小计 | 17308 | 35784 | -556 | ||||||||||
| 铜 | 0905 | 39290 | 38300 | 39280 | 38300 | 39250 | 38790 | -40 | -500 | 4410 | 17860 | -1670 | |
| 0906 | 38490 | 37300 | 38400 | 37300 | 38300 | 37910 | -190 | -580 | 9058 | 50408 | -1484 | ||
| 0907 | 38020 | 37090 | 38170 | 37030 | 38080 | 37690 | 60 | -330 | 30042 | 67770 | -844 | ||
| 0908 | 37730 | 36880 | 38100 | 36780 | 37980 | 37520 | 250 | -210 | 907048 | 234608 | 22434 | ||
| 0909 | 37630 | 36800 | 37990 | 36700 | 37900 | 37420 | 270 | -210 | 72982 | 45374 | 2826 | ||
| 0910 | 37530 | 36700 | 37940 | 36700 | 37890 | 37410 | 360 | -120 | 2508 | 9818 | 1110 | ||
| 0911 | 37510 | 37000 | 37900 | 36560 | 37810 | 37260 | 300 | -250 | 690 | 4138 | 168 | ||
| 0912 | 37550 | 36660 | 37900 | 36500 | 37880 | 37270 | 330 | -280 | 1690 | 8788 | 116 | ||
| 1001 | 37390 | 36680 | 37850 | 36680 | 37730 | 37340 | 340 | -50 | 234 | 2016 | -48 | ||
| 1002 | 37430 | 36600 | 37820 | 36600 | 37800 | 37270 | 370 | -160 | 260 | 2252 | 44 | ||
| 1003 | 37390 | 36660 | 37880 | 36660 | 37880 | 37280 | 490 | -110 | 312 | 3636 | 2 | ||
| 1004 | 37440 | 36780 | 37870 | 36500 | 37870 | 37280 | 430 | -160 | 214 | 1172 | -18 | ||
| 小计 | 1029448 | 447840 | 22636 | ||||||||||
| 锌 | 0905 | 12850 | 12880 | 12950 | 12870 | 12950 | 12910 | 100 | 60 | 530 | 2650 | -210 | |
| 0906 | 12830 | 12825 | 13000 | 12650 | 12995 | 12870 | 165 | 40 | 1882 | 12068 | -1048 | ||
| 0907 | 12860 | 12740 | 13045 | 12725 | 13015 | 12885 | 155 | 25 | 11912 | 37074 | -2638 | ||
| 0908 | 12915 | 12850 | 13120 | 12785 | 13090 | 12950 | 175 | 35 | 263722 | 129216 | 7146 | ||
| 0909 | 12960 | 12850 | 13135 | 12820 | 13125 | 13010 | 165 | 50 | 25172 | 27864 | 1622 | ||
| 0910 | 13020 | 12795 | 13160 | 12795 | 13160 | 13065 | 140 | 45 | 954 | 3818 | 516 | ||
| 0911 | 13055 | 13025 | 13210 | 13000 | 13210 | 13100 | 155 | 45 | 220 | 2578 | 110 | ||
| 0912 | 13085 | 13095 | 13245 | 13040 | 13245 | 13105 | 160 | 20 | 210 | 2794 | -16 | ||
| 1001 | 13090 | 13170 | 13710 | 13105 | 13250 | 13290 | 160 | 200 | 80 | 652 | -32 | ||
| 1002 | 13315 | 13290 | 13290 | 13160 | 13210 | 13235 | -105 | -80 | 32 | 478 | 8 | ||
| 1003 | 13240 | 13070 | 13400 | 13030 | 13400 | 13295 | 160 | 55 | 70 | 508 | 4 | ||
| 1004 | 13360 | 13180 | 13580 | 13150 | 13495 | 13350 | 135 | -10 | 240 | 512 | -2 | ||
| 小计 | 305024 | 220212 | 5460 | ||||||||||
注：表中铜、铝、锌0905为现货合约；0907为主力合约。
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。