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 | 0902 | 11760 | 11890 | 11980 | 11860 | 11920 | 11910 | 160 | 150 | 2360 | 12300 | -630 | |
0903 | 11595 | 11700 | 11880 | 11700 | 11830 | 11785 | 235 | 190 | 3368 | 30180 | -280 | ||
0904 | 11460 | 11550 | 11785 | 11550 | 11755 | 11690 | 295 | 230 | 152742 | 94918 | 6830 | ||
0905 | 11405 | 11495 | 11750 | 11480 | 11740 | 11645 | 335 | 240 | 35466 | 52944 | 2082 | ||
0906 | 11405 | 11505 | 11750 | 11500 | 11735 | 11625 | 330 | 220 | 7110 | 16772 | -128 | ||
0907 | 11430 | 11550 | 11750 | 11540 | 11750 | 11655 | 320 | 225 | 460 | 4896 | 278 | ||
0908 | 11440 | 11450 | 11755 | 11450 | 11755 | 11665 | 315 | 225 | 438 | 2584 | -8 | ||
0909 | 11475 | 11770 | 11805 | 11605 | 11805 | 11710 | 330 | 235 | 30 | 1212 | -6 | ||
0910 | 11540 | 11635 | 11940 | 11635 | 11940 | 11745 | 400 | 205 | 16 | 698 | -6 | ||
0911 | 11590 | 11680 | 11825 | 11680 | 11805 | 11780 | 215 | 190 | 18 | 144 | 4 | ||
0912 | 11640 | 11705 | 11840 | 11705 | 11840 | 11810 | 200 | 170 | 44 | 242 | 26 | ||
小计 | 202052 | 216890 | 8162 | ||||||||||
黄金 | 0902 | 192.42 | 192.30 | 192.42 | -0.12 | 0.00 | 54 | 0 | |||||
0903 | 198.91 | 198.35 | 198.81 | 198.20 | 198.65 | 198.58 | -0.26 | -0.33 | 12 | 24 | -6 | ||
0904 | 197.45 | 198.01 | 199.70 | 198.01 | 198.37 | 198.76 | 0.92 | 1.31 | 24 | 14 | 4 | ||
0905 | 199.63 | 198.66 | 198.83 | 197.60 | 198.00 | 198.31 | -1.63 | -1.32 | 42 | 58 | -8 | ||
0906 | 199.75 | 197.58 | 198.50 | 197.00 | 197.31 | 197.65 | -2.44 | -2.10 | 16838 | 36378 | 2294 | ||
0907 | 199.98 | 197.41 | 198.28 | 197.41 | 198.28 | 197.84 | -1.70 | -2.14 | 4 | 54 | 0 | ||
0908 | 201.42 | 201.42 | 201.42 | 0.00 | 0.00 | 82 | 0 | ||||||
0909 | 201.50 | 198.91 | 199.19 | 198.01 | 198.01 | 198.69 | -3.49 | -2.81 | 76 | 362 | -14 | ||
0910 | 189.90 | 189.90 | 189.90 | 0.00 | 0.00 | 6 | 0 | ||||||
0911 | 192.60 | 194.26 | 198.06 | 194.26 | 196.20 | 197.32 | 3.60 | 4.72 | 18 | 104 | 2 | ||
0912 | 201.33 | 198.90 | 199.79 | 197.21 | 197.90 | 198.25 | -3.43 | -3.08 | 192 | 306 | 120 | ||
1001 | 197.67 | 197.67 | 197.67 | 0.00 | 0.00 | 2 | 0 | ||||||
小计 | 17206 | 37444 | 2392 | ||||||||||
铜 | 0902 | 26110 | 26600 | 27410 | 26600 | 27410 | 27110 | 1300 | 1000 | 2530 | 15710 | -1250 | |
0903 | 25530 | 25980 | 26800 | 25790 | 26800 | 26460 | 1270 | 930 | 6924 | 43612 | -982 | ||
0904 | 25230 | 25440 | 26490 | 25380 | 26490 | 25950 | 1260 | 720 | 272474 | 131566 | 13472 | ||
0905 | 25190 | 25480 | 26440 | 25320 | 26440 | 25940 | 1250 | 750 | 41566 | 63034 | 4998 | ||
0906 | 25190 | 25770 | 26440 | 25410 | 26440 | 26040 | 1250 | 850 | 4076 | 15498 | 860 | ||
0907 | 25250 | 25500 | 26510 | 25490 | 26510 | 26160 | 1260 | 910 | 1074 | 9322 | 460 | ||
0908 | 25240 | 26190 | 26500 | 25510 | 26500 | 26120 | 1260 | 880 | 380 | 3664 | 12 | ||
0909 | 29960 | 29960 | 29960 | 0 | 0 | 20 | 0 | ||||||
0910 | 25340 | 25600 | 26600 | 25530 | 26580 | 26440 | 1240 | 1100 | 276 | 1706 | 192 | ||
0911 | 25290 | 25600 | 26550 | 25600 | 26550 | 25960 | 1260 | 670 | 82 | 918 | 22 | ||
0912 | 25330 | 25650 | 26590 | 25650 | 26530 | 26240 | 1200 | 910 | 292 | 1384 | 144 | ||
1001 | 25420 | 25700 | 26690 | 25690 | 26690 | 26260 | 1270 | 840 | 80 | 80 | 36 | ||
小计 | 329754 | 286514 | 17964 | ||||||||||
锌 | 0902 | 10545 | 10620 | 10680 | 10600 | 10665 | 10635 | 120 | 90 | 270 | 2610 | -10 | |
0903 | 9995 | 10050 | 10460 | 10050 | 10400 | 10265 | 405 | 270 | 3686 | 33210 | -136 | ||
0904 | 9970 | 10010 | 10445 | 10010 | 10355 | 10240 | 385 | 270 | 117812 | 89422 | 7860 | ||
0905 | 9945 | 10000 | 10395 | 9980 | 10320 | 10190 | 375 | 245 | 34584 | 50968 | 8906 | ||
0906 | 9945 | 9975 | 10360 | 9975 | 10300 | 10205 | 355 | 260 | 4096 | 8044 | 1382 | ||
0907 | 9940 | 10030 | 10350 | 10030 | 10260 | 10200 | 320 | 260 | 320 | 1128 | 214 | ||
0908 | 9960 | 10100 | 10360 | 10075 | 10360 | 10140 | 400 | 180 | 54 | 514 | 32 | ||
0909 | 10025 | 10185 | 10405 | 10165 | 10385 | 10225 | 360 | 200 | 50 | 504 | 2 | ||
0910 | 10035 | 10145 | 10350 | 10145 | 10350 | 10190 | 315 | 155 | 20 | 382 | -8 | ||
0911 | 10065 | 10200 | 10425 | 10200 | 10425 | 10310 | 360 | 245 | 10 | 244 | 2 | ||
0912 | 10130 | 10245 | 10460 | 10245 | 10410 | 10355 | 280 | 225 | 32 | 170 | 2 | ||
1001 | 12250 | 12250 | 12250 | 0 | 0 | 10 | 0 | ||||||
小计 | 160934 | 187206 | 18246 | ||||||||||
(责任编辑:晓忠)
此信息仅供参考,据此入市,风险自担!