| 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 | 0906 | 12795 | 12725 | 12785 | 12725 | 12785 | 12755 | -10 | -40 | 3384 | 34076 | -1892 | |
| 0907 | 12755 | 12640 | 12715 | 12630 | 12690 | 12690 | -65 | -65 | 4554 | 58672 | -2000 | ||
| 0908 | 12745 | 12680 | 12715 | 12620 | 12670 | 12670 | -75 | -75 | 46764 | 89520 | 2184 | ||
| 0909 | 12730 | 12500 | 12675 | 12500 | 12655 | 12640 | -75 | -90 | 24892 | 53138 | 3412 | ||
| 0910 | 12755 | 12600 | 12710 | 12560 | 12650 | 12670 | -105 | -85 | 5132 | 17296 | 2488 | ||
| 0911 | 12795 | 12615 | 12800 | 12595 | 12705 | 12720 | -90 | -75 | 562 | 8236 | 216 | ||
| 0912 | 12840 | 12740 | 12810 | 12740 | 12755 | 12770 | -85 | -70 | 438 | 4160 | 186 | ||
| 1001 | 12915 | 12900 | 12900 | 12800 | 12850 | 12820 | -65 | -95 | 268 | 794 | -24 | ||
| 1002 | 12960 | 12895 | 12895 | 12895 | 12895 | 12895 | -65 | -65 | 2 | 554 | 0 | ||
| 1003 | 13060 | 12990 | 13000 | 12950 | 12950 | 12970 | -110 | -90 | 72 | 1094 | 54 | ||
| 1004 | 13070 | 13050 | 13130 | 13015 | 13015 | 13035 | -55 | -35 | 28 | 148 | 0 | ||
| 1005 | 13150 | 13150 | 13150 | 0 | 0 | 4 | 0 | ||||||
| 小计 | 86096 | 267692 | 4624 | ||||||||||
| 黄金 | 0906 | 206.28 | 209.00 | 209.00 | 205.00 | 208.20 | 208.17 | 1.92 | 1.89 | 266 | 552 | -150 | |
| 0907 | 206.30 | 208.81 | 208.81 | 207.44 | 207.75 | 208.10 | 1.45 | 1.80 | 22 | 68 | -6 | ||
| 0908 | 206.06 | 208.50 | 208.54 | 207.90 | 208.35 | 208.35 | 2.29 | 2.29 | 26 | 104 | -2 | ||
| 0909 | 206.64 | 208.60 | 208.77 | 208.00 | 208.12 | 208.42 | 1.48 | 1.78 | 84 | 294 | -22 | ||
| 0910 | 206.16 | 207.66 | 208.28 | 207.66 | 208.28 | 207.86 | 2.12 | 1.70 | 6 | 24 | 4 | ||
| 0911 | 206.30 | 208.20 | 208.20 | 207.61 | 207.61 | 207.90 | 1.31 | 1.60 | 4 | 112 | 2 | ||
| 0912 | 206.59 | 209.10 | 209.20 | 208.07 | 208.39 | 208.59 | 1.80 | 2.00 | 19752 | 41192 | -550 | ||
| 1001 | 204.00 | 207.52 | 207.52 | 207.39 | 207.40 | 207.43 | 3.40 | 3.43 | 6 | 12 | 2 | ||
| 1003 | 203.53 | 207.41 | 207.41 | 207.41 | 207.41 | 207.41 | 3.88 | 3.88 | 2 | 2 | 0 | ||
| 1004 | 203.75 | 207.63 | 207.63 | 3.88 | 3.88 | 4 | 0 | ||||||
| 小计 | 20168 | 42364 | -722 | ||||||||||
| 铜 | 0906 | 36880 | 36160 | 36800 | 36160 | 36800 | 36460 | -80 | -420 | 5618 | 38402 | -1718 | |
| 0907 | 36590 | 36210 | 36500 | 35890 | 36460 | 36100 | -130 | -490 | 8042 | 50110 | -1500 | ||
| 0908 | 36440 | 36000 | 36300 | 35620 | 36270 | 35960 | -170 | -480 | 529664 | 174450 | -11040 | ||
| 0909 | 36400 | 35840 | 36250 | 35520 | 36240 | 35900 | -160 | -500 | 381498 | 123874 | 9734 | ||
| 0910 | 36350 | 35850 | 36250 | 35600 | 36240 | 35850 | -110 | -500 | 5400 | 15908 | 528 | ||
| 0911 | 36360 | 35870 | 36220 | 35620 | 36200 | 35890 | -160 | -470 | 1806 | 5114 | 848 | ||
| 0912 | 36390 | 36170 | 36310 | 35620 | 36310 | 35760 | -80 | -630 | 2220 | 8364 | 232 | ||
| 1001 | 36390 | 36050 | 36270 | 35660 | 36270 | 35940 | -120 | -450 | 168 | 1846 | -18 | ||
| 1002 | 36490 | 35880 | 36200 | 35680 | 36200 | 35840 | -290 | -650 | 480 | 2494 | 28 | ||
| 1003 | 36330 | 35910 | 36230 | 35600 | 36230 | 35940 | -100 | -390 | 202 | 3824 | -18 | ||
| 1004 | 36420 | 35990 | 36160 | 35720 | 36140 | 35920 | -280 | -500 | 88 | 1888 | -24 | ||
| 1005 | 36370 | 36000 | 36200 | 35750 | 36200 | 35940 | -170 | -430 | 114 | 442 | 46 | ||
| 小计 | 935300 | 426716 | -2902 | ||||||||||
| 锌 | 0906 | 12620 | 12570 | 12775 | 12565 | 12775 | 12655 | 155 | 35 | 360 | 6702 | -78 | |
| 0907 | 12690 | 12610 | 12835 | 12600 | 12805 | 12730 | 115 | 40 | 2542 | 20770 | -158 | ||
| 0908 | 12740 | 12650 | 12890 | 12605 | 12865 | 12785 | 125 | 45 | 313600 | 118404 | 9844 | ||
| 0909 | 12800 | 12700 | 12920 | 12655 | 12890 | 12830 | 90 | 30 | 90722 | 61374 | 7456 | ||
| 0910 | 12835 | 12750 | 12965 | 12725 | 12930 | 12880 | 95 | 45 | 868 | 4664 | 112 | ||
| 0911 | 12900 | 12840 | 13020 | 12830 | 12995 | 12975 | 95 | 75 | 172 | 2848 | -4 | ||
| 0912 | 12980 | 12810 | 13065 | 12810 | 13040 | 12970 | 60 | -10 | 142 | 3112 | 2 | ||
| 1001 | 13030 | 12960 | 13140 | 12960 | 13050 | 13065 | 20 | 35 | 64 | 916 | 0 | ||
| 1002 | 13075 | 13000 | 13190 | 13000 | 13170 | 13145 | 95 | 70 | 124 | 664 | 66 | ||
| 1003 | 13140 | 13080 | 13160 | 12480 | 13160 | 13035 | 20 | -105 | 50 | 560 | 10 | ||
| 1004 | 13235 | 13180 | 13300 | 13015 | 13250 | 13170 | 15 | -65 | 34 | 770 | 2 | ||
| 1005 | 13250 | 13250 | 13250 | 0 | 0 | 34 | 0 | ||||||
| 小计 | 408678 | 220818 | 17252 | ||||||||||
注：表中铜、铝、锌0906为现货合约；0908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。