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 | 0812 | 13685 | 13550 | 13580 | 13260 | 13350 | 13445 | -335 | -240 | 1586 | 16040 | -304 | |
| 0901 | 13785 | 13700 | 13705 | 13340 | 13390 | 13525 | -395 | -260 | 38036 | 52948 | -4818 | ||
| 0902 | 13840 | 13750 | 13755 | 13360 | 13415 | 13535 | -425 | -305 | 128712 | 62418 | 16328 | ||
| 0903 | 13875 | 13800 | 13800 | 13420 | 13455 | 13605 | -420 | -270 | 11172 | 31620 | 1322 | ||
| 0904 | 13910 | 13800 | 13810 | 13460 | 13490 | 13645 | -420 | -265 | 4850 | 13188 | 960 | ||
| 0905 | 13955 | 13800 | 13895 | 13560 | 13595 | 13675 | -360 | -280 | 2916 | 8322 | 748 | ||
| 0906 | 14025 | 13875 | 13880 | 13650 | 13700 | 13760 | -325 | -265 | 332 | 2098 | 138 | ||
| 0907 | 14105 | 13920 | 13950 | 13770 | 13770 | 13865 | -335 | -240 | 56 | 968 | 20 | ||
| 0908 | 14175 | 14000 | 14000 | 13860 | 13930 | 13915 | -245 | -260 | 14 | 350 | -2 | ||
| 0909 | 14115 | 14080 | 14100 | 13950 | 13950 | 14015 | -165 | -100 | 96 | 194 | 26 | ||
| 0910 | 14265 | 14065 | 14065 | 14060 | 14060 | 14060 | -205 | -205 | 34 | 226 | 26 | ||
| 小计 | 187804 | 188372 | 14444 | ||||||||||
| 黄金 | 0812 | 165.73 | 163.18 | 166.80 | 163.18 | 165.70 | 165.54 | -0.03 | -0.19 | 164 | 1674 | -72 | |
| 0901 | 165.02 | 164.67 | 166.49 | 164.41 | 165.68 | 165.23 | 0.66 | 0.21 | 146 | 1234 | 4 | ||
| 0902 | 161.19 | 161.54 | 162.45 | 160.00 | 162.45 | 161.54 | 1.26 | 0.35 | 12 | 172 | 0 | ||
| 0903 | 160.99 | 162.65 | 162.65 | 161.11 | 162.33 | 161.71 | 1.34 | 0.72 | 16 | 68 | 2 | ||
| 0904 | 160.20 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | 0.17 | 0.17 | 2 | 30 | 0 | ||
| 0905 | 160.90 | 161.15 | 163.00 | 160.36 | 162.16 | 161.03 | 1.26 | 0.13 | 120 | 74 | -6 | ||
| 0906 | 160.47 | 159.70 | 164.00 | 159.70 | 161.40 | 161.19 | 0.93 | 0.72 | 60104 | 57540 | -2154 | ||
| 0907 | 160.93 | 161.74 | 166.99 | 160.65 | 161.21 | 162.74 | 0.28 | 1.81 | 16 | 72 | 2 | ||
| 0908 | 159.10 | 161.51 | 162.00 | 160.81 | 162.00 | 161.44 | 2.90 | 2.34 | 6 | 84 | 2 | ||
| 0909 | 161.64 | 161.23 | 162.99 | 161.18 | 161.85 | 161.81 | 0.21 | 0.17 | 8 | 380 | -4 | ||
| 小计 | 60594 | 61328 | -2226 | ||||||||||
| 铜 | 0812 | 30420 | 30100 | 30100 | 29250 | 29390 | 29740 | -1030 | -680 | 4898 | 15762 | 188 | |
| 0901 | 29440 | 29000 | 29040 | 28260 | 28260 | 28680 | -1180 | -760 | 73710 | 67092 | -6560 | ||
| 0902 | 28850 | 28200 | 28350 | 27690 | 27690 | 28050 | -1160 | -800 | 200610 | 95840 | 12500 | ||
| 0903 | 28600 | 28030 | 28110 | 27450 | 27450 | 27740 | -1150 | -860 | 12912 | 23028 | 3768 | ||
| 0904 | 28500 | 28000 | 28060 | 27360 | 27360 | 27670 | -1140 | -830 | 2464 | 9706 | 886 | ||
| 0905 | 28490 | 28060 | 28060 | 27350 | 27350 | 27690 | -1140 | -800 | 1778 | 7110 | 690 | ||
| 0906 | 28500 | 28000 | 28050 | 27360 | 27360 | 27670 | -1140 | -830 | 1162 | 4206 | 476 | ||
| 0907 | 28500 | 28000 | 28020 | 27360 | 27360 | 27710 | -1140 | -790 | 686 | 2424 | 420 | ||
| 0908 | 37360 | 37360 | 37360 | 0 | 0 | 68 | 0 | ||||||
| 0909 | 43910 | 43910 | 43910 | 0 | 0 | 28 | 0 | ||||||
| 0910 | 32880 | 32880 | 32880 | 0 | 0 | 10 | 0 | ||||||
| 小计 | 298220 | 225274 | 12368 | ||||||||||
| 锌 | 0812 | 9560 | 9350 | 9385 | 9200 | 9230 | 9320 | -330 | -240 | 1496 | 11316 | -234 | |
| 0901 | 9635 | 9500 | 9535 | 9250 | 9270 | 9365 | -365 | -270 | 58454 | 43396 | -5014 | ||
| 0902 | 9710 | 9570 | 9610 | 9320 | 9345 | 9435 | -365 | -275 | 55746 | 36600 | 5266 | ||
| 0903 | 9770 | 9660 | 9700 | 9410 | 9440 | 9515 | -330 | -255 | 3154 | 6726 | 240 | ||
| 0904 | 9875 | 9720 | 9720 | 9510 | 9525 | 9605 | -350 | -270 | 508 | 2482 | 102 | ||
| 0905 | 9955 | 9860 | 9860 | 9605 | 9610 | 9725 | -345 | -230 | 566 | 3420 | 116 | ||
| 0906 | 10035 | 9760 | 9900 | 9660 | 9700 | 9795 | -335 | -240 | 214 | 2156 | 26 | ||
| 0907 | 10100 | 9795 | 9895 | 9795 | 9835 | 9840 | -265 | -260 | 68 | 894 | 44 | ||
| 0908 | 10215 | 9950 | 9950 | 9805 | 9805 | 9815 | -410 | -400 | 68 | 152 | 60 | ||
| 0909 | 10225 | 10050 | 10050 | 9920 | 9920 | 9930 | -305 | -295 | 20 | 270 | 0 | ||
| 0910 | 10340 | 10250 | 10280 | 9935 | 10280 | 10210 | -60 | -130 | 16 | 84 | 10 | ||
| 0911 | 10425 | 10700 | 10700 | 10700 | 10700 | 10700 | 275 | 275 | 10 | 10 | 10 | ||
| 小计 | 120320 | 107506 | 626 | ||||||||||
(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 
