其他频道
| 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 | 0811 | 13760 | 13600 | 13675 | 13580 | 13580 | 13610 | -180 | -150 | 1080 | 8530 | 60 | |
| 0812 | 13815 | 13660 | 13750 | 13645 | 13685 | 13700 | -130 | -115 | 1802 | 19648 | -306 | ||
| 0901 | 13860 | 13700 | 13800 | 13665 | 13710 | 13730 | -150 | -130 | 100012 | 76614 | -694 | ||
| 0902 | 13905 | 13775 | 13835 | 13700 | 13740 | 13765 | -165 | -140 | 12028 | 30510 | 374 | ||
| 0903 | 13930 | 13795 | 13855 | 13710 | 13760 | 13790 | -170 | -140 | 3102 | 26850 | -166 | ||
| 0904 | 13975 | 13750 | 13875 | 13750 | 13800 | 13820 | -175 | -155 | 2472 | 9800 | 400 | ||
| 0905 | 14010 | 13825 | 13915 | 13800 | 13820 | 13835 | -190 | -175 | 1578 | 7846 | 734 | ||
| 0906 | 14100 | 13985 | 14000 | 13900 | 13900 | 13925 | -200 | -175 | 196 | 1940 | 38 | ||
| 0907 | 14180 | 14020 | 14080 | 14000 | 14000 | 14025 | -180 | -155 | 38 | 1006 | 10 | ||
| 0908 | 14250 | 14080 | 14135 | 14070 | 14075 | 14090 | -175 | -160 | 162 | 316 | 62 | ||
| 0909 | 14180 | 14160 | 14180 | 14125 | 14180 | 14140 | 0 | -40 | 98 | 176 | 78 | ||
| 0910 | 14335 | 13900 | 14300 | 13900 | 14235 | 14225 | -100 | -110 | 78 | 148 | 34 | ||
| 小计 | 122646 | 183384 | 624 | ||||||||||
| 黄金 | 0811 | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 6 | 0 | |||||
| 0812 | 166.80 | 165.11 | 165.80 | 163.57 | 165.10 | 165.06 | -1.70 | -1.74 | 648 | 2870 | -112 | ||
| 0901 | 164.90 | 164.10 | 164.10 | 160.23 | 162.02 | 161.97 | -2.88 | -2.93 | 284 | 1276 | 32 | ||
| 0902 | 163.41 | 160.98 | 160.99 | 160.50 | 160.50 | 160.82 | -2.91 | -2.59 | 6 | 168 | 2 | ||
| 0903 | 163.27 | 161.86 | 161.98 | 160.58 | 161.05 | 161.42 | -2.22 | -1.85 | 42 | 56 | 0 | ||
| 0904 | 167.03 | 166.49 | 167.03 | -0.54 | 0.00 | 24 | 0 | ||||||
| 0905 | 163.65 | 160.35 | 160.86 | 160.08 | 160.15 | 160.48 | -3.50 | -3.17 | 22 | 76 | -6 | ||
| 0906 | 163.10 | 161.00 | 161.20 | 159.84 | 160.00 | 160.45 | -3.10 | -2.65 | 53566 | 67966 | 9278 | ||
| 0907 | 163.52 | 160.37 | 161.36 | 159.99 | 161.00 | 160.53 | -2.52 | -2.99 | 108 | 32 | -12 | ||
| 0908 | 164.25 | 162.02 | 162.02 | 161.99 | 161.99 | 162.00 | -2.26 | -2.25 | 4 | 82 | -2 | ||
| 0909 | 163.04 | 161.62 | 162.40 | 160.36 | 160.60 | 161.08 | -2.44 | -1.96 | 92 | 378 | 2 | ||
| 小计 | 54772 | 72934 | 9182 | ||||||||||
| 铜 | 0811 | 32050 | 31500 | 31870 | 31200 | 31440 | 31600 | -610 | -450 | 4630 | 5690 | -1320 | |
| 0812 | 31540 | 30840 | 30840 | 30250 | 30320 | 30610 | -1220 | -930 | 3182 | 17370 | -130 | ||
| 0901 | 30790 | 29800 | 30040 | 29270 | 29320 | 29720 | -1470 | -1070 | 202846 | 103098 | 12010 | ||
| 0902 | 30430 | 29510 | 29670 | 28910 | 28950 | 29330 | -1480 | -1100 | 56042 | 47124 | 8996 | ||
| 0903 | 30370 | 29210 | 29550 | 28850 | 28850 | 29170 | -1520 | -1200 | 5912 | 15242 | 1510 | ||
| 0904 | 30270 | 29750 | 29750 | 28850 | 28850 | 29220 | -1420 | -1050 | 1188 | 7090 | 388 | ||
| 0905 | 30310 | 29890 | 29890 | 28830 | 28860 | 29240 | -1450 | -1070 | 1250 | 5326 | 400 | ||
| 0906 | 30480 | 29380 | 29640 | 29260 | 29260 | 29370 | -1220 | -1110 | 526 | 3442 | 148 | ||
| 0907 | 30550 | 29350 | 29540 | 29320 | 29320 | 29410 | -1230 | -1140 | 134 | 1634 | 70 | ||
| 0908 | 38920 | 38920 | 38920 | 0 | 0 | 66 | 0 | ||||||
| 0909 | 45740 | 45740 | 45740 | 0 | 0 | 28 | 0 | ||||||
| 0910 | 34250 | 34250 | 34250 | 0 | 0 | 18 | 0 | ||||||
| 小计 | 275710 | 206128 | 22072 | ||||||||||
| 锌 | 0811 | 9310 | 9195 | 9230 | 9095 | 9160 | 9170 | -150 | -140 | 540 | 6340 | -10 | |
| 0812 | 9370 | 9275 | 9280 | 9130 | 9215 | 9210 | -155 | -160 | 2144 | 14000 | -474 | ||
| 0901 | 9465 | 9250 | 9385 | 9200 | 9310 | 9290 | -155 | -175 | 94512 | 61696 | -916 | ||
| 0902 | 9550 | 9300 | 9440 | 9260 | 9370 | 9350 | -180 | -200 | 17676 | 26536 | 2994 | ||
| 0903 | 9655 | 9410 | 9530 | 9370 | 9440 | 9455 | -215 | -200 | 1422 | 5894 | 298 | ||
| 0904 | 9665 | 9550 | 9625 | 9490 | 9545 | 9555 | -120 | -110 | 262 | 1648 | 74 | ||
| 0905 | 9860 | 9635 | 9870 | 9610 | 9650 | 9690 | -210 | -170 | 610 | 3142 | 18 | ||
| 0906 | 9970 | 9870 | 9880 | 9700 | 9740 | 9770 | -230 | -200 | 104 | 2066 | 30 | ||
| 0907 | 10045 | 9900 | 9900 | 9800 | 9850 | 9830 | -195 | -215 | 60 | 906 | -8 | ||
| 0908 | 10075 | 9990 | 9990 | 9880 | 9880 | 9930 | -195 | -145 | 20 | 52 | -4 | ||
| 0909 | 10200 | 10000 | 10055 | 9955 | 9955 | 10000 | -245 | -200 | 14 | 256 | 0 | ||
| 0910 | 10305 | 10060 | 10060 | 10060 | 10060 | 10060 | -245 | -245 | 2 | 78 | 0 | ||
| 小计 | 117366 | 122614 | 2002 | ||||||||||
(责任编辑：晓忠)
此信息仅供参考，据此入市，风险自担！
豫公网安备41010502000017号 
