| 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 | 0912 | 15315 | 15400 | 15420 | 15300 | 15370 | 15385 | 55 | 70 | 3460 | 25970 | -1600 | |
| 1001 | 15420 | 15560 | 15560 | 15410 | 15450 | 15470 | 30 | 50 | 2954 | 44472 | -1444 | ||
| 1002 | 15570 | 15670 | 15700 | 15550 | 15600 | 15620 | 30 | 50 | 16286 | 85194 | -3346 | ||
| 1003 | 15715 | 15850 | 15880 | 15725 | 15750 | 15780 | 35 | 65 | 28624 | 44712 | 3054 | ||
| 1004 | 15800 | 15915 | 15940 | 15810 | 15850 | 15860 | 50 | 60 | 3310 | 18166 | 502 | ||
| 1005 | 15855 | 16090 | 16090 | 15905 | 15970 | 15985 | 115 | 130 | 1920 | 11448 | 424 | ||
| 1006 | 15965 | 16150 | 16150 | 16020 | 16085 | 16070 | 120 | 105 | 112 | 6022 | -64 | ||
| 1007 | 16045 | 16200 | 16215 | 16125 | 16215 | 16170 | 170 | 125 | 148 | 4294 | -56 | ||
| 1008 | 16205 | 16265 | 16325 | 16265 | 16325 | 16275 | 120 | 70 | 98 | 1914 | 20 | ||
| 1009 | 16285 | 16445 | 16445 | 16360 | 16380 | 16400 | 95 | 115 | 30 | 1680 | 0 | ||
| 1010 | 16430 | 16430 | 16560 | 16430 | 16480 | 16475 | 50 | 45 | 40 | 972 | 8 | ||
| 1011 | 16500 | 16705 | 16705 | 16570 | 16600 | 16605 | 100 | 105 | 18 | 248 | 2 | ||
| 小计 | 57000 | 245092 | -2500 | ||||||||||
|
| |||||||||||||
| 黄金 | 0912 | 260.88 | 260.30 | 260.65 | 260.30 | 260.65 | 260.47 | -0.23 | -0.41 | 12 | 462 | 0 | |
| 1001 | 257.84 | 258.09 | 259.27 | 258.09 | 259.09 | 258.76 | 1.25 | 0.92 | 22 | 188 | 0 | ||
| 1002 | 258.30 | 258.16 | 259.10 | 258.16 | 258.90 | 258.73 | 0.60 | 0.43 | 28 | 126 | 4 | ||
| 1003 | 259.25 | 259.32 | 259.96 | 258.99 | 259.02 | 259.27 | -0.23 | 0.02 | 20 | 56 | -4 | ||
| 1004 | 259.23 | 260.56 | 260.56 | 260.56 | 260.56 | 260.56 | 1.33 | 1.33 | 2 | 64 | 0 | ||
| 1005 | 258.55 | 259.79 | 260.09 | 258.88 | 260.09 | 259.35 | 1.54 | 0.80 | 10 | 94 | -4 | ||
| 1006 | 258.74 | 259.87 | 260.10 | 258.60 | 259.33 | 259.18 | 0.59 | 0.44 | 40718 | 82602 | -500 | ||
| 1007 | 259.02 | 258.94 | 259.35 | 258.94 | 259.35 | 259.21 | 0.33 | 0.19 | 6 | 58 | -2 | ||
| 1008 | 259.57 | 259.56 | 260.00 | 259.56 | 260.00 | 259.85 | 0.43 | 0.28 | 6 | 36 | 0 | ||
| 1009 | 258.60 | 258.71 | 259.60 | 254.42 | 259.36 | 258.69 | 0.76 | 0.09 | 36 | 36 | 2 | ||
| 1010 | 259.09 | 260.22 | 260.23 | 259.39 | 259.39 | 259.95 | 0.30 | 0.86 | 8 | 86 | -2 | ||
| 1011 | 259.54 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | 1.16 | 1.16 | 2 | 22 | 2 | ||
| 小计 | 40870 | 83830 | -504 | ||||||||||
|
| |||||||||||||
| 铜 | 0912 | 54210 | 54350 | 54460 | 54200 | 54400 | 54340 | 190 | 130 | 1742 | 16300 | -312 | |
| 1001 | 54380 | 54820 | 54990 | 54400 | 54600 | 54560 | 220 | 180 | 4614 | 34916 | -1612 | ||
| 1002 | 54510 | 54900 | 55000 | 54550 | 54650 | 54710 | 140 | 200 | 31592 | 74216 | -6814 | ||
| 1003 | 54840 | 55350 | 55430 | 54810 | 54980 | 55040 | 140 | 200 | 272264 | 182620 | 4500 | ||
| 1004 | 54950 | 55480 | 55550 | 55010 | 55220 | 55240 | 270 | 290 | 4946 | 18166 | 926 | ||
| 1005 | 55170 | 55790 | 55800 | 55100 | 55280 | 55330 | 110 | 160 | 2562 | 15444 | 612 | ||
| 1006 | 55300 | 55560 | 55740 | 55260 | 55490 | 55430 | 190 | 130 | 302 | 5232 | 90 | ||
| 1007 | 55570 | 55760 | 55970 | 55490 | 55680 | 55650 | 110 | 80 | 332 | 3652 | 110 | ||
| 1008 | 55660 | 55690 | 55900 | 55650 | 55700 | 55750 | 40 | 90 | 90 | 1880 | 34 | ||
| 1009 | 55840 | 56100 | 56100 | 55240 | 55860 | 55770 | 20 | -70 | 128 | 978 | 48 | ||
| 1010 | 55770 | 56010 | 56020 | 55590 | 55750 | 55820 | -20 | 50 | 92 | 988 | 12 | ||
| 1011 | 55840 | 56700 | 56700 | 55700 | 55860 | 55900 | 20 | 60 | 96 | 476 | 40 | ||
| 小计 | 318760 | 354868 | -2366 | ||||||||||
|
| |||||||||||||
| 锌 | 0912 | 17690 | 18100 | 18230 | 17360 | 17360 | 17835 | -330 | 145 | 484 | 12740 | -4 | |
| 1001 | 17855 | 18025 | 18160 | 17855 | 17995 | 17975 | 140 | 120 | 4346 | 18578 | -976 | ||
| 1002 | 18030 | 18280 | 18345 | 18020 | 18140 | 18150 | 110 | 120 | 42796 | 58946 | -4908 | ||
| 1003 | 18205 | 18495 | 18540 | 18210 | 18345 | 18340 | 140 | 135 | 266348 | 122346 | -3910 | ||
| 1004 | 18390 | 18660 | 18705 | 18410 | 18510 | 18520 | 120 | 130 | 4192 | 10998 | 1068 | ||
| 1005 | 18610 | 18825 | 18930 | 18615 | 18725 | 18755 | 115 | 145 | 1544 | 5298 | 380 | ||
| 1006 | 18830 | 18830 | 18935 | 18830 | 18900 | 18875 | 70 | 45 | 340 | 2286 | -16 | ||
| 1007 | 18990 | 19200 | 19200 | 19050 | 19050 | 19115 | 60 | 125 | 22 | 1270 | 0 | ||
| 1008 | 19230 | 19295 | 19350 | 19200 | 19200 | 19295 | -30 | 65 | 8 | 542 | 6 | ||
| 1009 | 19320 | 19490 | 19520 | 19325 | 19520 | 19410 | 200 | 90 | 42 | 554 | 0 | ||
| 1010 | 19420 | 19300 | 19610 | 19300 | 19610 | 19565 | 190 | 145 | 14 | 1628 | 10 | ||
| 1011 | 19435 | 19900 | 19900 | 19440 | 19835 | 19670 | 400 | 235 | 8 | 56 | 4 | ||
| 小计 | 320144 | 235242 | -8346 | ||||||||||
|
| |||||||||||||
注：表中铜、铝、锌0912为现货合约；1002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。
