| 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 | 13505 | 13630 | 13630 | 13470 | 13520 | 13510 | 15 | 5 | 3880 | 19010 | -2560 | |
| 0907 | 13380 | 13460 | 13495 | 13330 | 13425 | 13420 | 45 | 40 | 2430 | 46086 | -658 | ||
| 0908 | 13340 | 13425 | 13495 | 13305 | 13420 | 13410 | 80 | 70 | 11706 | 60046 | -4680 | ||
| 0909 | 13355 | 13480 | 13510 | 13305 | 13425 | 13400 | 70 | 45 | 139952 | 109838 | -4396 | ||
| 0910 | 13360 | 13465 | 13510 | 13315 | 13415 | 13395 | 55 | 35 | 15280 | 33518 | 4060 | ||
| 0911 | 13350 | 13500 | 13540 | 13330 | 13425 | 13395 | 75 | 45 | 5372 | 11192 | 1684 | ||
| 0912 | 13425 | 13540 | 13540 | 13375 | 13450 | 13450 | 25 | 25 | 494 | 4936 | 136 | ||
| 1001 | 13490 | 13620 | 13700 | 13445 | 13510 | 13480 | 20 | -10 | 310 | 1180 | 190 | ||
| 1002 | 13485 | 13645 | 13645 | 13500 | 13520 | 13550 | 35 | 65 | 66 | 634 | 12 | ||
| 1003 | 13550 | 13660 | 13695 | 13550 | 13645 | 13635 | 95 | 85 | 146 | 1130 | -14 | ||
| 1004 | 13615 | 13650 | 13700 | 13650 | 13695 | 13685 | 80 | 70 | 40 | 216 | 10 | ||
| 1005 | 13755 | 13800 | 13805 | 13650 | 13760 | 13760 | 5 | 5 | 122 | 188 | 66 | ||
| 小计 | 179798 | 287974 | -6150 | ||||||||||
| 黄金 | 0906 | 211.00 | 210.10 | 210.10 | 210.00 | 210.00 | 210.05 | -1.00 | -0.95 | 12 | 252 | -12 | |
| 0907 | 211.92 | 211.28 | 211.28 | 210.13 | 210.13 | 210.93 | -1.79 | -0.99 | 14 | 42 | 0 | ||
| 0908 | 211.38 | 211.09 | 211.10 | 210.00 | 210.00 | 210.69 | -1.38 | -0.69 | 20 | 100 | 2 | ||
| 0909 | 210.21 | 209.79 | 210.39 | 209.05 | 210.20 | 209.89 | -0.01 | -0.32 | 150 | 358 | -8 | ||
| 0910 | 208.89 | 209.30 | 208.89 | 0.41 | 0.00 | 14 | 0 | ||||||
| 0911 | 209.89 | 209.99 | 209.99 | 208.27 | 209.55 | 209.44 | -0.34 | -0.45 | 40 | 106 | 0 | ||
| 0912 | 209.82 | 209.26 | 209.35 | 208.08 | 209.12 | 208.87 | -0.70 | -0.95 | 20136 | 48038 | -1374 | ||
| 1001 | 210.66 | 210.33 | 210.66 | -0.33 | 0.00 | 18 | 0 | ||||||
| 1004 | 211.86 | 211.86 | 211.86 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1005 | 210.30 | 210.30 | 210.30 | 0.00 | 0.00 | 4 | 0 | ||||||
| 小计 | 20372 | 48936 | -1392 | ||||||||||
| 铜 | 0906 | 40520 | 40600 | 40900 | 40000 | 40650 | 40340 | 130 | -180 | 3720 | 11050 | -1110 | |
| 0907 | 40690 | 40990 | 41390 | 40060 | 40800 | 40660 | 110 | -30 | 4012 | 39612 | -410 | ||
| 0908 | 40760 | 41030 | 41290 | 40130 | 40870 | 40720 | 110 | -40 | 20190 | 63324 | -4048 | ||
| 0909 | 40820 | 41080 | 41340 | 40220 | 40980 | 40760 | 160 | -60 | 1004942 | 235016 | 3538 | ||
| 0910 | 40870 | 41150 | 41400 | 40260 | 41000 | 40820 | 130 | -50 | 100702 | 72306 | 4632 | ||
| 0911 | 40930 | 40970 | 41390 | 40240 | 41020 | 40860 | 90 | -70 | 2566 | 8962 | 364 | ||
| 0912 | 40800 | 40970 | 41380 | 40290 | 40940 | 40860 | 140 | 60 | 896 | 7644 | 122 | ||
| 1001 | 40690 | 41290 | 41290 | 40280 | 40900 | 40760 | 210 | 70 | 256 | 1876 | 18 | ||
| 1002 | 40830 | 41360 | 41360 | 40400 | 41050 | 40910 | 220 | 80 | 80 | 2408 | -2 | ||
| 1003 | 40920 | 41200 | 41300 | 40270 | 41080 | 40880 | 160 | -40 | 312 | 3214 | 2 | ||
| 1004 | 40960 | 41440 | 41440 | 40460 | 41050 | 40890 | 90 | -70 | 116 | 1710 | 26 | ||
| 1005 | 40990 | 41200 | 41310 | 40400 | 41110 | 41010 | 120 | 20 | 312 | 1494 | 130 | ||
| 小计 | 1138104 | 448616 | 3262 | ||||||||||
| 锌 | 0906 | 13295 | 13335 | 13335 | 13200 | 13300 | 13255 | 5 | -40 | 510 | 4830 | -10 | |
| 0907 | 13300 | 13275 | 13350 | 13115 | 13315 | 13240 | 15 | -60 | 1866 | 10906 | -700 | ||
| 0908 | 13365 | 13395 | 13440 | 13260 | 13415 | 13350 | 50 | -15 | 6684 | 41260 | -2464 | ||
| 0909 | 13480 | 13510 | 13550 | 13365 | 13520 | 13470 | 40 | -10 | 158062 | 129826 | 6 | ||
| 0910 | 13550 | 13605 | 13635 | 13460 | 13615 | 13550 | 65 | 0 | 9702 | 16142 | 3522 | ||
| 0911 | 13630 | 13730 | 13730 | 13535 | 13685 | 13590 | 55 | -40 | 1052 | 3190 | 318 | ||
| 0912 | 13710 | 13770 | 13770 | 13590 | 13740 | 13680 | 30 | -30 | 826 | 3440 | -14 | ||
| 1001 | 13765 | 13860 | 13860 | 13670 | 13770 | 13750 | 5 | -15 | 52 | 744 | -30 | ||
| 1002 | 13860 | 13940 | 13940 | 13940 | 13940 | 13940 | 80 | 80 | 6 | 620 | -6 | ||
| 1003 | 13950 | 14080 | 14080 | 13940 | 14020 | 13985 | 70 | 35 | 58 | 538 | 16 | ||
| 1004 | 14085 | 14180 | 14180 | 14020 | 14120 | 14065 | 35 | -20 | 64 | 890 | -30 | ||
| 1005 | 14155 | 14260 | 14260 | 14100 | 14180 | 14155 | 25 | 0 | 28 | 210 | 4 | ||
| 小计 | 178910 | 212596 | 612 | ||||||||||
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。