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 | 0806 | 18560 | 18530 | 18530 | 18450 | 18450 | 18485 | -110 | -75 | 4130 | 12320 | -1390 | |
0807 | 18745 | 18685 | 18725 | 18630 | 18650 | 18660 | -95 | -85 | 2284 | 26898 | -792 | ||
0808 | 18910 | 18910 | 18910 | 18800 | 18805 | 18835 | -105 | -75 | 8938 | 43184 | -1828 | ||
0809 | 19085 | 19040 | 19070 | 18960 | 18960 | 19000 | -125 | -85 | 6022 | 29786 | 804 | ||
0810 | 19250 | 19250 | 19250 | 19145 | 19145 | 19160 | -105 | -90 | 1292 | 9654 | -226 | ||
0811 | 19380 | 19350 | 19350 | 19290 | 19295 | 19310 | -85 | -70 | 446 | 8402 | -2 | ||
0812 | 19495 | 19450 | 19450 | 19380 | 19385 | 19410 | -110 | -85 | 624 | 7126 | -370 | ||
0901 | 19575 | 19565 | 19570 | 19450 | 19450 | 19505 | -125 | -70 | 70 | 3876 | 12 | ||
0902 | 19610 | 19560 | 19580 | 19530 | 19530 | 19555 | -80 | -55 | 202 | 2916 | -48 | ||
0903 | 19630 | 19570 | 19615 | 19570 | 19615 | 19580 | -15 | -50 | 10 | 62 | 0 | ||
0904 | 19675 | 19790 | 19675 | 115 | 0 | 4 | 0 | ||||||
小计 | 24018 | 144228 | -3840 | ||||||||||
黄金 | 0806 | 197.25 | 197.10 | 197.25 | -.15 | .00 | 408 | 0 | |||||
0807 | 193.42 | 192.90 | 193.66 | 192.00 | 192.66 | 193.08 | -.76 | -.34 | 78 | 564 | -26 | ||
0808 | 194.69 | 191.61 | 194.95 | 191.61 | 194.73 | 194.22 | .04 | -.47 | 38 | 780 | 0 | ||
0809 | 195.24 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -1.14 | -1.14 | 8 | 136 | 0 | ||
0810 | 196.00 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | .38 | .38 | 2 | 44 | 0 | ||
0811 | 196.08 | 195.00 | 195.00 | 194.50 | 194.50 | 194.75 | -1.58 | -1.33 | 4 | 50 | -2 | ||
0812 | 194.97 | 195.50 | 195.88 | 193.80 | 193.85 | 195.06 | -1.12 | .09 | 14766 | 31290 | 1020 | ||
0901 | 196.00 | 197.99 | 197.99 | 195.01 | 195.01 | 196.04 | -.99 | .04 | 18 | 114 | 10 | ||
0902 | 194.50 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 2.00 | 2.00 | 2 | 12 | -2 | ||
0903 | 202.00 | 202.00 | 202.00 | .00 | .00 | 12 | 0 | ||||||
0904 | 204.20 | 204.20 | 204.20 | .00 | .00 | 2 | 0 | ||||||
0905 | 199.40 | 209.37 | 209.37 | 196.80 | 196.80 | 199.94 | -2.60 | .54 | 8 | 12 | 2 | ||
小计 | 14924 | 33424 | 1002 | ||||||||||
铜 | 0806 | 61260 | 61600 | 61650 | 61450 | 61520 | 61520 | 260 | 260 | 1410 | 4720 | -190 | |
0807 | 60740 | 61460 | 61640 | 60920 | 61500 | 61380 | 760 | 640 | 2944 | 20368 | -1202 | ||
0808 | 60140 | 60770 | 61190 | 60520 | 60850 | 60810 | 710 | 670 | 52736 | 91634 | -3858 | ||
0809 | 59790 | 60400 | 60800 | 60140 | 60540 | 60460 | 750 | 670 | 23642 | 37982 | 5076 | ||
0810 | 59740 | 60400 | 60690 | 59740 | 60500 | 60360 | 760 | 620 | 756 | 6224 | 110 | ||
0811 | 59510 | 60080 | 60600 | 60080 | 60380 | 60490 | 870 | 980 | 144 | 2262 | 10 | ||
0812 | 59610 | 60000 | 60400 | 59780 | 60290 | 60170 | 680 | 560 | 218 | 2308 | 22 | ||
0901 | 59250 | 60330 | 60330 | 60050 | 60180 | 60150 | 930 | 900 | 62 | 624 | -28 | ||
0902 | 59320 | 60420 | 60420 | 59750 | 59750 | 60080 | 430 | 760 | 4 | 304 | 0 | ||
0903 | 59490 | 60270 | 60270 | 59880 | 60100 | 60080 | 610 | 590 | 6 | 186 | 0 | ||
0904 | 59090 | 59090 | 59090 | 0 | 0 | 164 | 0 | ||||||
0905 | 59330 | 60090 | 60090 | 59150 | 59150 | 59620 | -180 | 290 | 8 | 2 | 0 | ||
小计 | 81930 | 166778 | -60 | ||||||||||
锌 | 0806 | 15945 | 15500 | 15950 | 15500 | 15850 | 15805 | -95 | -140 | 140 | 920 | 30 | |
0807 | 15710 | 15700 | 15830 | 15650 | 15700 | 15735 | -10 | 25 | 2412 | 11828 | -1444 | ||
0808 | 15685 | 15840 | 15880 | 15615 | 15665 | 15720 | -20 | 35 | 104296 | 119700 | -2200 | ||
0809 | 15695 | 15880 | 15880 | 15645 | 15700 | 15745 | 5 | 50 | 27664 | 48800 | 2096 | ||
0810 | 15750 | 15850 | 15890 | 15700 | 15740 | 15770 | -10 | 20 | 748 | 3736 | 196 | ||
0811 | 15805 | 15800 | 15870 | 15800 | 15800 | 15810 | -5 | 5 | 78 | 1018 | 28 | ||
0812 | 15865 | 15870 | 15950 | 15800 | 15900 | 15880 | 35 | 15 | 32 | 2042 | -4 | ||
0901 | 16005 | 16000 | 16055 | 15900 | 16050 | 16005 | 45 | 0 | 52 | 412 | 20 | ||
0902 | 16035 | 15950 | 16095 | 15950 | 16075 | 16030 | 40 | -5 | 8 | 152 | 4 | ||
0903 | 16010 | 16240 | 16240 | 16005 | 16115 | 16115 | 105 | 105 | 12 | 266 | 8 | ||
0904 | 16075 | 16185 | 16075 | 110 | 0 | 180 | 0 | ||||||
0905 | 16190 | 16320 | 16320 | 16000 | 16000 | 16240 | -190 | 50 | 8 | 138 | 0 | ||
小计 | 135450 | 189192 | -1266 | ||||||||||
(责任编辑:晓忠)
此信息仅供参考,据此入市,风险自担!